date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-21,24.9904,25.02,24.9904,25.02,3274,22.4687203435923,22.4953335279419,22.4687203435923,22.4953335279419,3641.4432308039,0.0,1.0
2021-12-22,24.9904,24.9904,24.9904,24.9904,100,22.4687203435923,22.4687203435923,22.4687203435923,22.4687203435923,111.223067526081,0.0,1.0
2021-12-23,25.035,25.06,25.035,25.06,188,22.5088199389299,22.5312972905765,22.5088199389299,22.5312972905765,209.099366949032,0.0,1.0
2021-12-27,25.06,25.06,25.059,25.06,8798,22.5312972905765,22.5312972905765,22.5303981965106,22.5312972905765,9785.40548094462,0.0,1.0
2021-12-28,25.06,25.06,25.06,25.06,944,22.5312972905765,22.5312972905765,22.5312972905765,22.5312972905765,1049.94575744621,0.0,1.0
2021-12-29,25.02,25.06,25.02,25.06,6369,22.4953335279419,22.5312972905765,22.4953335279419,22.5312972905765,7083.79717073611,0.0,1.0
2021-12-30,25.07,25.07,25.05,25.06,8630,22.5402882312351,22.5402882312351,22.5223063499178,22.5312972905765,9598.55072750083,0.0,1.0
2021-12-31,25.07,25.07,25.07,25.07,14,22.5402882312351,22.5402882312351,22.5402882312351,22.5402882312351,15.5712294536514,0.0,1.0
2022-01-03,24.9896,25.01,24.9896,25.009,678,22.4680010683396,22.4863425872832,22.4680010683396,22.4854434932174,754.092397826831,0.0,1.0
2022-01-04,24.9896,24.9896,24.9896,24.9896,1,22.4680010683396,22.4680010683396,22.4680010683396,22.4680010683396,1.11223067526081,0.0,1.0
2022-01-05,24.96,24.98,24.96,24.98,542,22.44138788399,22.4593697653073,22.44138788399,22.4593697653073,602.82902599136,0.0,1.0
2022-01-06,24.96,24.96,24.96,24.96,5,22.44138788399,22.44138788399,22.44138788399,22.44138788399,5.56115337630406,0.0,1.0
2022-01-07,24.96,24.96,24.96,24.96,1,22.44138788399,22.44138788399,22.44138788399,22.44138788399,1.11223067526081,0.0,1.0
2022-01-10,24.96,24.96,24.96,24.96,5,22.44138788399,22.44138788399,22.44138788399,22.44138788399,5.56115337630406,0.0,1.0
2022-01-11,24.96,24.96,24.96,24.96,6,22.44138788399,22.44138788399,22.44138788399,22.44138788399,6.67338405156487,0.0,1.0
2022-01-12,24.96,24.96,24.96,24.96,301,22.44138788399,22.44138788399,22.44138788399,22.44138788399,334.781433253504,0.0,1.0
2022-01-13,24.96,24.96,24.96,24.96,0,22.44138788399,22.44138788399,22.44138788399,22.44138788399,0,0.0,1.0
2022-01-14,24.96,24.96,24.96,24.96,0,22.44138788399,22.44138788399,22.44138788399,22.44138788399,0,0.0,1.0
2022-01-18,24.56,24.57,24.56,24.57,206,22.081750257644,22.0907411983026,22.081750257644,22.0907411983026,229.119519103727,0.0,1.0
2022-01-19,24.5799,24.5799,24.5799,24.5799,411,22.0996422295547,22.0996422295547,22.0996422295547,22.0996422295547,457.126807532194,0.0,1.0
2022-01-20,24.54,24.62,24.53,24.55,280730,22.0637683763267,22.1356959015959,22.054777435668,22.0727593169853,312236.517465968,0.0,1.0
2022-01-21,24.495,24.54,24.495,24.54,350,22.0233091433628,22.0637683763267,22.0233091433628,22.0637683763267,389.280736341284,0.0,1.0
2022-01-24,24.355,24.45,24.355,24.45,8440,21.9248223793879,22.0103431400548,21.9248223793879,22.0103431400548,9375.50126715046,0.03046,1.0
2022-01-25,24.32,24.39,24.32,24.38,2868,21.8933147307212,21.9563300280547,21.8933147307212,21.9473278427213,3185.89308461937,0.0,1.0
2022-01-26,24.1589,24.28,24.1589,24.28,3517,21.7482895250008,21.8573059893877,21.7482895250008,21.8573059893877,3906.82914177348,0.0,1.0
2022-01-27,24.1101,24.1101,24.09,24.1001,1447,21.704358860574,21.704358860574,21.686264468054,21.6953566752407,1607.38748028042,0.0,1.0
2022-01-28,24.1101,24.1101,24.1101,24.1101,1,21.704358860574,21.704358860574,21.704358860574,21.704358860574,1.1108413823638,0.0,1.0
2022-01-31,23.89,23.9,23.89,23.9,473,21.5062207613869,21.5152229467202,21.5062207613869,21.5152229467202,525.427973858076,0.0,1.0
2022-02-01,24.005,24.005,24.0,24.0,644,21.6097458927205,21.6097458927205,21.6052448000538,21.6052448000538,715.381850242284,0.0,1.0
2022-02-02,24.14,24.16,24.11,24.12,2571,21.7312753947208,21.7492797653875,21.7042688387207,21.7132710240541,2855.97319405732,0.0,1.0
2022-02-03,24.16,24.18,24.16,24.18,270,21.7492797653875,21.7672841360542,21.7492797653875,21.7672841360542,299.927173238225,0.0,1.0
2022-02-04,24.16,24.16,24.16,24.16,53,21.7492797653875,21.7492797653875,21.7492797653875,21.7492797653875,58.8745932652812,0.0,1.0
2022-02-07,24.16,24.16,24.16,24.16,3,21.7492797653875,21.7492797653875,21.7492797653875,21.7492797653875,3.33252414709139,0.0,1.0
2022-02-08,23.975,24.04,23.975,24.0226,1512,21.5827393367204,21.6412535413872,21.5827393367204,21.6255897389072,1679.59217013406,0.0,1.0
2022-02-09,23.97,24.0,23.97,23.98,11627,21.5782382440537,21.6052448000538,21.5782382440537,21.5872404293871,12915.7527527439,0.0,1.0
2022-02-10,23.805,23.925,23.805,23.925,969,21.4297021860533,21.5377284100536,21.4297021860533,21.5377284100536,1076.40529951052,0.0,1.0
2022-02-11,23.73,23.785,23.73,23.785,402,21.3621857960532,21.4116978153866,21.3621857960532,21.4116978153866,446.558235710246,0.0,1.0
2022-02-14,23.6,23.71,23.6,23.71,6843,21.2451573867196,21.3441814253865,21.2451573867196,21.3441814253865,7601.48757951545,0.0,1.0
2022-02-15,23.56,23.58,23.56,23.57,986,21.2091486453861,21.2271530160528,21.2091486453861,21.2181508307195,1095.28960301071,0.0,1.0
2022-02-16,23.56,23.56,23.56,23.56,0,21.2091486453861,21.2091486453861,21.2091486453861,21.2091486453861,0,0.0,1.0
2022-02-17,23.6905,23.6905,23.616,23.66,882,21.3266271639864,21.3266271639864,21.2595608832529,21.2991704987197,979.762099244871,0.0,1.0
2022-02-18,23.73,23.73,23.7051,23.72,773,21.3621857960532,21.3621857960532,21.3397703545731,21.3531836107198,858.680388567215,0.0,1.0
2022-02-22,23.73,23.73,23.73,23.73,48,21.3896964744319,21.3896964744319,21.3896964744319,21.3896964744319,53.2518075402121,0.03056,1.0
2022-02-23,23.73,23.73,23.73,23.73,24,21.3896964744319,21.3896964744319,21.3896964744319,21.3896964744319,26.625903770106,0.0,1.0
2022-02-24,23.85,23.85,23.85,23.85,417,21.4978618169069,21.4978618169069,21.4978618169069,21.4978618169069,462.625078005592,0.0,1.0
2022-02-25,23.68,23.76,23.68,23.76,452,21.344627581734,21.4167378100507,21.344627581734,21.4167378100507,501.454521003663,0.0,1.0
2022-02-28,23.74,23.78,23.74,23.78,482,21.3987102529715,21.4347653671298,21.3987102529715,21.4347653671298,534.736900716296,0.0,1.0
2022-03-01,23.74,23.74,23.74,23.74,3,21.3987102529715,21.3987102529715,21.3987102529715,21.3987102529715,3.32823797126325,0.0,1.0
2022-03-02,23.74,23.74,23.74,23.74,1,21.3987102529715,21.3987102529715,21.3987102529715,21.3987102529715,1.10941265708775,0.0,1.0
2022-03-03,23.74,23.74,23.74,23.74,10,21.3987102529715,21.3987102529715,21.3987102529715,21.3987102529715,11.0941265708775,0.0,1.0
2022-03-04,23.64,23.64,23.6,23.6,1429,21.3085724675757,21.3085724675757,21.2725173534173,21.2725173534173,1585.35068697839,0.0,1.0
2022-03-07,23.53,23.61,23.52,23.6,3370,21.2094209036402,21.2815311319569,21.2004071251007,21.2725173534173,3738.72065438573,0.0,1.0
2022-03-08,23.32,23.39,23.31,23.39,9575,21.020131554309,21.0832280040861,21.0111177757694,21.0832280040861,10622.6261916152,0.0,1.0
2022-03-09,23.28,23.32,23.25,23.31,2778,20.9840764401507,21.020131554309,20.9570351045319,21.0111177757694,3081.94836138976,0.0,1.0
2022-03-10,23.1717,23.185,23.15,23.17,7938,20.886457218567,20.8984455440246,20.8668973191361,20.8849248762152,8806.51767196255,0.0,1.0
2022-03-11,23.1717,23.1717,23.1717,23.1717,53,20.886457218567,20.886457218567,20.886457218567,20.886457218567,58.7988708256507,0.0,1.0
2022-03-14,22.82,22.82,22.82,22.82,246,20.5694426273298,20.5694426273298,20.5694426273298,20.5694426273298,272.915513643587,0.0,1.0
2022-03-15,22.82,22.82,22.82,22.82,14,20.5694426273298,20.5694426273298,20.5694426273298,20.5694426273298,15.5317771992285,0.0,1.0
2022-03-16,22.7708,22.7708,22.7046,22.7046,478,20.5250948369151,20.5250948369151,20.465423622983,20.465423622983,530.299250087944,0.0,1.0
2022-03-17,22.81,22.81,22.81,22.81,331,20.5604288487902,20.5604288487902,20.5604288487902,20.5604288487902,367.215589496046,0.0,1.0
2022-03-18,22.9124,22.93,22.91,22.91,500,20.6527299410356,20.6685941912652,20.6505666341861,20.6505666341861,554.706328543874,0.0,1.0
2022-03-21,22.71,22.8,22.71,22.8,948,20.5031012172785,20.5843552511646,20.5031012172785,20.5843552511646,1050.04017547633,0.0364,1.0
2022-03-22,22.62,22.64,22.6035,22.64,6042,20.4218471833923,20.439903635367,20.4069506105132,20.439903635367,6692.34466268774,0.0,1.0
2022-03-23,22.54,22.56,22.54,22.56,213,20.3496213754935,20.3676778274682,20.3496213754935,20.3676778274682,235.926748287403,0.0,1.0
2022-03-24,22.43,22.43,22.43,22.43,491,20.2503108896326,20.2503108896326,20.2503108896326,20.2503108896326,543.84992210852,0.0,1.0
2022-03-25,22.43,22.43,22.43,22.43,107,20.2503108896326,20.2503108896326,20.2503108896326,20.2503108896326,118.517192801653,0.0,1.0
2022-03-28,22.315,22.3885,22.315,22.3885,968,20.146486290778,20.2128437517851,20.146486290778,20.2128437517851,1072.1929217944,0.0,1.0
2022-03-29,22.2642,22.3,22.2642,22.299,623,20.1006229027623,20.132943951797,20.1006229027623,20.1320411291983,690.058047807755,0.0,1.0
2022-03-30,22.3986,22.4,22.27,22.27,6563,20.2219622600323,20.2232262116705,20.1058592738349,20.1058592738349,7269.42370427335,0.0,1.0
2022-03-31,22.4069,22.45,22.4004,22.44,2921,20.2294556876018,20.2683673416073,20.22358734071,20.2593391156199,3235.40859975354,0.0,1.0
2022-04-01,22.4431,22.5199,22.4431,22.51,36556,20.262137865676,20.3314746412589,20.262137865676,20.3225366975314,40490.7897201611,0.0,1.0
2022-04-04,22.45,22.4799,22.45,22.4799,861,20.2683673416073,20.2953617373095,20.2683673416073,20.2953617373095,953.675728992741,0.0,1.0
2022-04-05,22.31,22.38,22.28,22.36,39723,20.1419721777844,20.2051697596958,20.1148874998223,20.1871133077211,43998.6770996267,0.0,1.0
2022-04-06,22.18,22.19,22.15,22.15,11121,20.0246052399488,20.0336334659361,19.9975205619867,19.9975205619867,12318.0345901606,0.0,1.0
2022-04-07,22.1241,22.1241,22.05,22.065,12934,19.9741374566795,19.9741374566795,19.9072383021132,19.9207806410942,14326.1810438932,0.0,1.0
2022-04-08,21.995,22.06,21.9901,22.06,1453,19.8575830591827,19.9162665281005,19.8531592284489,19.9162665281005,1609.3970200075,0.0,1.0
2022-04-11,22.01,22.09,22.01,22.09,1404,19.8711253981638,19.9433512060626,19.8711253981638,19.9433512060626,1555.12279152823,0.0,1.0
2022-04-12,21.93,21.935,21.93,21.935,299,19.7988995902649,19.8034137032586,19.7988995902649,19.8034137032586,331.183557455087,0.0,1.0
2022-04-13,21.87,21.94,21.86,21.86,12311,19.7447302343408,19.8079278162523,19.7357020083535,19.7357020083535,13636.1229960855,0.0,1.0
2022-04-14,21.7,21.755,21.7,21.755,998,19.5912503925558,19.6409056354863,19.5912503925558,19.6409056354863,1105.42204127149,0.0,1.0
2022-04-18,21.63,21.665,21.63,21.665,342,19.5596335451481,19.591283437616,19.5596335451481,19.591283437616,378.200337083257,0.03498,1.0
2022-04-19,21.375,21.51,21.36,21.51,7537,19.3290414714536,19.4511196281154,19.3154772318245,19.4511196281154,8334.78345203657,0.0,1.0
2022-04-20,21.435,21.435,21.36,21.39,1692,19.3832984299699,19.3832984299699,19.3154772318245,19.3426057110827,1871.09640451717,0.0,1.0
2022-04-21,21.35,21.37,21.26,21.335,8956,19.3064344054051,19.3245200582439,19.2250489676306,19.292870165776,9903.98309625044,0.0,1.0
2022-04-22,21.255,21.345,21.255,21.3213,4502,19.2205275544209,19.3019129921954,19.2205275544209,19.2804814935814,4978.53192265737,0.0,1.0
2022-04-25,21.265,21.335,21.265,21.335,334,19.2295703808403,19.292870165776,19.2295703808403,19.292870165776,369.353545572537,0.0,1.0
2022-04-26,21.28,21.295,21.28,21.295,201,19.2431346204693,19.2566988600984,19.2431346204693,19.2566988600984,222.275636706827,0.0,1.0
2022-04-27,21.235,21.26,21.17,21.225,2000,19.2024419015821,19.2250489676306,19.143663529856,19.1933990751627,2211.69787767986,0.0,1.0
2022-04-28,21.206,21.21,21.175,21.205,1721,19.1762177049658,19.1798348355336,19.1481849430657,19.1753134223239,1903.16602374353,0.0,1.0
2022-04-29,21.145,21.19,21.145,21.19,1053,19.1210564638075,19.1617491826948,19.1210564638075,19.1617491826948,1164.45893259845,0.0,1.0
2022-05-02,20.97,21.13,20.97,21.04,16669,18.9628070014681,19.1074922241784,18.9628070014681,19.0261067864039,18433.3959615229,0.0,1.0
2022-05-03,21.0531,21.07,21.0301,21.04,3609,19.0379528890133,19.0532352656621,19.0171543882487,19.0261067864039,3991.00882027332,0.0,1.0
2022-05-04,21.0538,21.06,20.95,21.01,4187,19.0385858868627,19.0441924392427,18.9447213486294,18.9989783071457,4630.18950692279,0.0,1.0
2022-05-05,20.92,20.92,20.799,20.8994,10186,18.9175928693712,18.9175928693712,18.8081746696965,18.8989646469472,11264.1772910235,0.0,1.0
2022-05-06,20.8146,20.89,20.8146,20.89,962,18.8222814789108,18.890464390113,18.8222814789108,18.890464390113,1063.82667916401,0.0,1.0
2022-05-09,20.78,20.82,20.6965,20.82,680,18.7909932994997,18.8271646051772,18.7154856988977,18.8271646051772,751.977278411153,0.0,1.0
2022-05-10,20.6738,20.83,20.6738,20.77,50080,18.6949584829257,18.8362074315966,18.6949584829257,18.7819504730803,55380.9148571039,0.0,1.0
2022-05-11,20.64,20.71,20.59,20.67,4017,18.6643937296282,18.7276935145639,18.6191795975312,18.6915222088863,4442.19518732,0.0,1.0
2022-05-12,20.62,20.68,20.62,20.68,2682,18.6463080767894,18.7005650353057,18.6463080767894,18.7005650353057,2965.8868539687,0.0,1.0
2022-05-13,20.47,20.515,20.47,20.515,1109,18.5106656804985,18.5513583993857,18.5106656804985,18.5513583993857,1226.38647317348,0.0,1.0
2022-05-16,20.495,20.575,20.495,20.57,19271,18.533272746547,18.6056153579021,18.533272746547,18.6010939446924,21310.8149003843,0.0,1.0
2022-05-17,20.41,20.44,20.41,20.44,14448,18.4564087219821,18.4835372012403,18.4564087219821,18.4835372012403,15977.3054683594,0.0,1.0
2022-05-18,20.33,20.39,20.28,20.38,30290,18.384066110627,18.4383230691433,18.33885197853,18.4292802427239,33496.1643574615,0.0,1.0
2022-05-19,20.395,20.395,20.31,20.311,248,18.442844482353,18.442844482353,18.3659804577882,18.3668847404301,274.250536832304,0.0,1.0
2022-05-20,20.59,20.63,20.56,20.56,15495,18.6191795975312,18.6553509032088,18.592051118273,18.592051118273,17135.1293073248,0.0,1.0
2022-05-23,20.635,20.635,20.635,20.635,496,18.6923541489169,18.6923541489169,18.6923541489169,18.6923541489169,547.547939572558,0.03592,1.0
2022-05-24,20.965,20.99,20.965,20.97,687,18.9912868782187,19.0139332971052,18.9912868782187,18.995816161996,758.398053399893,0.0,1.0
2022-05-25,21.26,21.36,21.22,21.31,69293,19.2585146210794,19.3491002966254,19.222280350861,19.3038074588524,76494.4342274219,0.0,1.0
2022-05-26,21.49,21.51,21.45,21.45,2026,19.4668616748352,19.4849788099444,19.4306274046168,19.4306274046168,2236.55670478629,0.0,1.0
2022-05-27,21.625,21.66,21.625,21.64,1146,19.5891523368223,19.6208573232634,19.5891523368223,19.6027401881542,1265.10068296401,0.0,1.0
2022-05-31,21.6056,21.6899,21.6056,21.65,683,19.5715787157664,19.6479424402517,19.5715787157664,19.6117987557088,753.982344209791,0.0,1.0
2022-06-01,21.67,21.67,21.62,21.6299,3507,19.629915890818,19.629915890818,19.584623053045,19.5935910349241,3871.47303242129,0.0,1.0
2022-06-02,21.665,21.665,21.665,21.665,23,19.6253866070407,19.6253866070407,19.6253866070407,19.6253866070407,25.3903278430823,0.0,1.0
2022-06-03,21.6358,21.66,21.595,21.595,2052,19.5989355897813,19.6208573232634,19.5619766341585,19.5619766341585,2265.25881452195,0.0,1.0
2022-06-06,21.535,21.5599,21.535,21.5599,785,19.5076252288309,19.5301810620419,19.5076252288309,19.5301810620419,866.582928557374,0.0,1.0
2022-06-07,21.515,21.515,21.515,21.515,75,19.4895080937217,19.4895080937217,19.4895080937217,19.4895080937217,82.7945473143988,0.0,1.0
2022-06-08,21.365,21.48,21.365,21.4601,31801,19.3536295804027,19.4578031072806,19.3536295804027,19.439776557847,35105.9919886026,0.0,1.0
2022-06-09,21.15,21.15,21.15,21.15,3,19.1588703779788,19.1588703779788,19.1588703779788,19.1588703779788,3.31178189257595,0.0,1.0
2022-06-10,20.98,20.98,20.965,20.97,10091,19.0048747295506,19.0048747295506,18.9912868782187,18.995816161996,11139.730359328,0.0,1.0
2022-06-13,20.22,20.29,20.2199,20.28,14144,18.316423595401,18.3798335682832,18.3163330097255,18.3707750007286,15613.9476961981,0.0,1.0
2022-06-14,20.22,20.22,20.22,20.22,154,18.316423595401,18.316423595401,18.316423595401,18.316423595401,170.004803818899,0.0,1.0
2022-06-15,20.32,20.4295,20.3,20.3141,1745,18.407009270947,18.5062005856699,18.3888921358378,18.4016647160898,1926.35313418168,0.0,1.0
2022-06-16,20.375,20.375,20.28,20.285,10708,18.4568313924973,18.4568313924973,18.3707750007286,18.3753042845059,11820.8535019011,0.0,1.0
2022-06-17,20.35,20.35,20.33,20.33,234,18.4341849736108,18.4341849736108,18.4160678385016,18.4160678385016,258.318987620924,0.0,1.0
2022-06-21,20.2622,20.38,20.25,20.38,9363,18.3841273293041,18.4910086254808,18.3730581288512,18.4910086254808,10319.4987285361,0.03254,1.0
2022-06-22,20.41,20.45,20.41,20.45,2303,18.5182279708569,18.5545204313583,18.5182279708569,18.5545204313583,2538.26824434676,0.0,1.0
2022-06-23,20.4817,20.4817,20.4505,20.465,559,18.5832822063057,18.5832822063057,18.5549740871146,18.5681301040464,616.105926439357,0.0,1.0
2022-06-24,20.55,20.55,20.48,20.4801,5391,18.6452515826119,18.6452515826119,18.5817397767344,18.5818305078857,5941.72996321033,0.0,1.0
2022-06-27,20.505,20.52,20.505,20.52,1366,18.6044225645478,18.6180322372359,18.6044225645478,18.6180322372359,1505.54686138848,0.0,1.0
2022-06-28,20.445,20.46,20.445,20.46,534,18.5499838737957,18.5635935464837,18.5499838737957,18.5635935464837,588.551994129903,0.0,1.0
2022-06-29,20.59,20.59,20.59,20.59,152,18.6815440431134,18.6815440431134,18.6815440431134,18.6815440431134,167.52790844147,0.0,1.0
2022-06-30,20.76,20.76,20.75,20.75,320,18.8357870002445,18.8357870002445,18.8267138851191,18.8267138851191,352.69033356099,0.0,1.0
2022-07-01,20.93,20.98,20.93,20.96,12560,18.9900299573756,19.0353955330024,18.9900299573756,19.0172493027516,13843.0955922689,0.0,1.0
2022-07-05,21.05,21.05,21.0401,21.0401,275,19.0989073388799,19.0989073388799,19.0899249549058,19.0899249549058,303.093255403976,0.0,1.0
2022-07-06,21.07,21.12,21.03,21.12,4305,19.1170535691306,19.1624191447574,19.0807611086291,19.1624191447574,4744.7871436877,0.0,1.0
2022-07-07,21.06,21.07,21.06,21.07,583,19.1079804540052,19.1170535691306,19.1079804540052,19.1170535691306,642.557701456431,0.0,1.0
2022-07-08,21.01,21.01,21.0,21.0,335,19.0626148783784,19.0626148783784,19.0535417632531,19.0535417632531,369.222692946663,0.0,1.0
2022-07-11,21.1006,21.13,21.1006,21.13,3900,19.1448173014142,19.1714922598827,19.1448173014142,19.1714922598827,4298.41344027457,0.0,1.0
2022-07-12,21.17,21.17,21.17,21.17,74,19.2077847203842,19.2077847203842,19.2077847203842,19.2077847203842,81.5596396359791,0.0,1.0
2022-07-13,21.0372,21.07,21.0113,21.06,17351,19.0872937515194,19.1170535691306,19.0637943833447,19.1079804540052,19123.5311800524,0.0,1.0
2022-07-14,21.075,21.0899,21.0469,21.0899,1688,19.1215901266933,19.13510906823,19.096094673191,19.13510906823,1860.44150953422,0.0,1.0
2022-07-15,21.095,21.095,21.095,21.095,16,19.139736356944,19.139736356944,19.139736356944,19.139736356944,17.6345166780495,0.0,1.0
2022-07-18,21.015,21.0216,21.015,21.0216,189,19.1069642651112,19.1129650247662,19.1069642651112,19.1129650247662,207.873681286591,0.04388,1.0
2022-07-19,20.99,21.04,20.99,21.01,6756,19.0842341149029,19.1296944153195,19.0842341149029,19.1024182350695,7430.65921043494,0.0,1.0
2022-07-20,21.03,21.05,21.005,21.05,1249,19.1206023552362,19.1387864754028,19.0978722050279,19.1387864754028,1373.72607368757,0.0,1.0
2022-07-21,21.085,21.12,21.085,21.1,1142,19.1706086856945,19.2024308959861,19.1706086856945,19.1842467758195,1256.04097369993,0.0,1.0
2022-07-22,21.21,21.2477,21.19,21.2477,3006,19.2842594367361,19.3185365032502,19.2660753165694,19.3185365032502,3306.18140712958,0.0,1.0
2022-07-25,21.115,21.15,21.115,21.14,2915,19.1978848659444,19.2297070762361,19.1978848659444,19.2206150161528,3206.09407910272,0.0,1.0
2022-07-26,21.155,21.19,21.14,21.17,1480,19.2342531062778,19.2660753165694,19.2206150161528,19.2478911964027,1627.79390637118,0.0,1.0
2022-07-27,21.18,21.18,21.18,21.18,53,19.2569832564861,19.2569832564861,19.2569832564861,19.2569832564861,58.2926196200492,0.0,1.0
2022-07-28,21.34,21.36,21.29,21.29,2953,19.4024562178193,19.420640337986,19.3569959174027,19.3569959174027,3247.88878750954,0.0,1.0
2022-07-29,21.37,21.37,21.37,21.37,1,19.4297323980693,19.4297323980693,19.4297323980693,19.4297323980693,1.0998607475481,0.0,1.0
2022-08-01,21.445,21.46,21.4234,21.459,1269,19.4979228486942,19.5115609388192,19.4782839989142,19.5106517328109,1395.72328863854,0.0,1.0
2022-08-02,21.3674,21.44,21.3674,21.43,1576,19.4273684624476,19.4933768186526,19.4273684624476,19.4842847585692,1733.38053813581,0.0,1.0
2022-08-03,21.4166,21.42,21.4116,21.413,1315,19.4721013980576,19.4751926984859,19.4675553680159,19.4688282564276,1446.31688302575,0.0,1.0
2022-08-04,21.46,21.49,21.46,21.46,3187,19.5115609388192,19.5388371190692,19.5115609388192,19.5115609388192,3505.2562024358,0.0,1.0
2022-08-05,21.28,21.3,21.26,21.3,5259,19.3479038573193,19.366087977486,19.3297197371527,19.366087977486,5784.16767135547,0.0,1.0
2022-08-08,21.355,21.38,21.355,21.38,1845,19.4160943079443,19.4388244581526,19.4160943079443,19.4388244581526,2029.24307922624,0.0,1.0
2022-08-09,21.33,21.36,21.33,21.34,2859,19.393364157736,19.420640337986,19.393364157736,19.4024562178193,3144.50187724001,0.0,1.0
2022-08-10,21.3,21.41,21.3,21.37,6740,19.366087977486,19.4661006384026,19.366087977486,19.4297323980693,7413.06143847419,0.0,1.0
2022-08-11,21.235,21.29,21.235,21.29,463,19.3069895869444,19.3569959174027,19.3069895869444,19.3569959174027,509.235526114769,0.0,1.0
2022-08-12,21.33,21.33,21.27,21.315,1233,19.393364157736,19.393364157736,19.338811797236,19.379726067611,1356.1283017268,0.0,1.0
2022-08-15,21.33,21.3699,21.31,21.3699,4290,19.393364157736,19.4296414774685,19.3751800375693,19.4296414774685,4718.40260698134,0.0,1.0
2022-08-16,21.29,21.335,21.29,21.31,1234,19.3569959174027,19.3979101877776,19.3569959174027,19.3751800375693,1357.22816247435,0.0,1.0
2022-08-17,21.125,21.22,21.125,21.2,5655,19.2069769260278,19.2933514968194,19.2069769260278,19.2751673766527,6219.71252738449,0.0,1.0
2022-08-18,21.12,21.16,21.12,21.16,2592,19.2024308959861,19.2387991363194,19.2024308959861,19.2387991363194,2850.83905764467,0.0,1.0
2022-08-19,21.02,21.03,21.02,21.03,359,19.1115102951528,19.1206023552362,19.1115102951528,19.1206023552362,394.850008369768,0.0,1.0
2022-08-22,20.9344,20.98,20.9344,20.95,1448,19.0716143355072,19.1131567543823,19.0716143355072,19.0858262156487,1589.43079839674,0.04172,1.0
2022-08-23,20.8911,20.98,20.88,20.98,1659,19.032167257935,19.1131567543823,19.0220549586036,19.1131567543823,1821.03984429572,0.0,1.0
2022-08-24,20.8972,20.92,20.83,20.83,40927,19.0377244674775,19.0584956769151,18.9765040607142,18.9765040607142,44924.4711919776,0.0,1.0
2022-08-25,20.8646,20.94,20.86,20.885,9799,19.0080252820536,19.0767160360708,19.0038345994478,19.0266100483925,10756.0997192609,0.0,1.0
2022-08-26,20.8209,20.87,20.8209,20.87,1355,18.9682137972983,19.0129447790257,18.9682137972983,19.0129447790257,1487.34719048867,0.0,1.0
2022-08-29,20.765,20.82,20.765,20.78,10427,18.917287893458,18.9673938811363,18.917287893458,18.9309531628248,11445.4384909412,0.0,1.0
2022-08-30,20.73,20.8,20.725,20.77,5675,18.8854022649354,18.9491735219806,18.8808471751465,18.9218429832469,6229.2954287994,0.0,1.0
2022-08-31,20.695,20.71,20.695,20.71,569,18.8535166364129,18.8671819057797,18.8535166364129,18.8671819057797,624.576052684907,0.0,1.0
2022-09-01,20.6,20.6,20.52,20.57,15413,18.7669699304231,18.7669699304231,18.6940884938001,18.7396393916894,16918.4370826581,0.0,1.0
2022-09-02,20.68,20.68,20.6701,20.6701,294,18.8398513670461,18.8398513670461,18.830832289264,18.830832289264,322.715921773924,0.0,1.0
2022-09-06,20.545,20.6,20.545,20.6,2373,18.7168639427447,18.7669699304231,18.7168639427447,18.7669699304231,2604.77851146097,0.0,1.0
2022-09-07,20.57,20.57,20.55,20.55,5629,18.7396393916894,18.7396393916894,18.7214190325337,18.7214190325337,6178.80246144702,0.0,1.0
2022-09-08,20.51,20.51,20.5,20.5,3954,18.6849783142222,18.6849783142222,18.6758681346443,18.6758681346443,4340.19984589829,0.0,1.0
2022-09-09,20.55,20.55,20.54,20.54,623,18.7214190325337,18.7214190325337,18.7123088529558,18.7123088529558,683.850405663792,0.0,1.0
2022-09-12,20.535,20.6,20.535,20.59,16869,18.7077537631669,18.7669699304231,18.7077537631669,18.7578597508452,18516.6492666814,0.0,1.0
2022-09-13,20.47,20.525,20.47,20.5194,7129,18.6485375959107,18.698643583589,18.6485375959107,18.6935418830254,7825.312266416,0.0,1.0
2022-09-14,20.46,20.46,20.44,20.46,3628,18.6394274163328,18.6394274163328,18.6212070571771,18.6394274163328,3982.35838161836,0.0,1.0
2022-09-15,20.3998,20.46,20.3915,20.43,8674,18.584584135274,18.6394274163328,18.5770226862244,18.6120968775992,9521.21736553408,0.0,1.0
2022-09-16,20.4,20.44,20.4,20.41,2311,18.5847663388656,18.6212070571771,18.5847663388656,18.5938765184434,2536.72277285557,0.0,1.0
2022-09-19,20.3326,20.34,20.3201,20.34,3776,18.5617266947131,18.5684821897084,18.5503153855995,18.5684821897084,4136.24760577193,0.04211,1.0
2022-09-20,20.19,20.24,20.19,20.24,2375,18.4315464803447,18.4771917167993,18.4315464803447,18.4771917167993,2601.58582195666,0.0,1.0
2022-09-21,20.2,20.22,20.165,20.165,1340,18.4406755276357,18.4589336222175,18.4087238621175,18.4087238621175,1467.84210586186,0.0,1.0
2022-09-22,20.0697,20.17,20.05,20.17,4123,18.3217240414351,18.4132883857629,18.303739818272,18.4132883857629,4516.35298691676,0.0,1.0
2022-09-23,20.04,20.05,20.04,20.0499,1200,18.2946107709811,18.303739818272,18.2946107709811,18.3036485277991,1314.485467936,0.0,1.0
2022-09-26,19.8698,19.9301,19.83,19.93,5085,18.1392343860898,18.194282541254,18.102900777872,18.1941912507811,5570.13217037879,0.0,1.0
2022-09-27,19.775,19.81,19.75,19.81,8696,18.052691017772,18.0846426832902,18.0298683995448,18.0846426832902,9525.63802430953,0.0,1.0
2022-09-28,19.84,19.84,19.81,19.8164,2730,18.1120298251629,18.1120298251629,18.0846426832902,18.0904852735564,2990.45443955439,0.0,1.0
2022-09-29,19.78,19.81,19.7647,19.7647,2766,18.0572555414175,18.0846426832902,18.0432880990624,18.0432880990624,3029.88900359247,0.0,1.0
2022-09-30,19.7253,19.79,19.71,19.79,6329,18.0073196527362,18.0663845887084,17.9933522103811,18.0663845887084,6932.81543880576,0.0,1.0
2022-10-03,19.8472,19.92,19.83,19.83,6720,18.1186027392124,18.1850622034902,18.102900777872,18.102900777872,7361.11862044157,0.0,1.0
2022-10-04,20.05,20.077,20.01,20.01,2938,18.303739818272,18.3283882459575,18.2672236291084,18.2672236291084,3218.29858732996,0.0,1.0
2022-10-05,20.07,20.07,19.96,20.015,16015,18.3219979128538,18.3219979128538,18.2215783926538,18.2717881527538,17542.9039741625,0.0,1.0
2022-10-06,20.045,20.045,20.0,20.0,418,18.2991752946266,18.2991752946266,18.2580945818175,18.2580945818175,457.879104664371,0.0,1.0
2022-10-07,20.025,20.07,20.025,20.04,1831,18.2809172000448,18.3219979128538,18.2809172000448,18.2946107709811,2005.685743159,0.0,1.0
2022-10-10,20.0295,20.06,19.97,19.99,10936,18.2850252713257,18.3128688655629,18.2307074399448,18.2489655345266,11979.3442311233,0.0,1.0
2022-10-11,20.05,20.08,19.98,20.0,4451,18.303739818272,18.3311269601448,18.2398364872357,18.2580945818175,4875.64568148593,0.0,1.0
2022-10-12,20.14,20.14,20.09,20.11,2224,18.3859012438902,18.3859012438902,18.3402560074357,18.3585141020175,2436.17973390804,0.0,1.0
2022-10-13,20.01,20.038,19.9,19.96,3762,18.2672236291084,18.2927849615229,18.1668041089084,18.2215783926538,4120.91194197934,0.0,1.0
2022-10-14,20.005,20.02,19.99,20.02,1498,18.2626591054629,18.2763526763993,18.2489655345266,18.2763526763993,1640.91602580677,0.0,1.0
2022-10-17,20.005,20.089,20.0,20.089,3905,18.2626591054629,18.3393431027066,18.2580945818175,18.3393431027066,4277.55479357506,0.0,1.0
2022-10-18,20.0754,20.09,20.03,20.05,4255,18.3269275983909,18.3402560074357,18.2854817236902,18.303739818272,4660.94638838972,0.0,1.0
2022-10-19,19.95,20.01,19.8,20.01,366836,18.2124493453629,18.2672236291084,18.0755136359993,18.2672236291084,401833.825929808,0.0,1.0
2022-10-20,19.895,19.98,19.895,19.98,13723,18.1622395852629,18.2398364872357,18.1622395852629,18.2398364872357,15032.2367304047,0.0,1.0
2022-10-21,19.76,19.83,19.76,19.81,9675,18.0389974468357,18.102900777872,18.0389974468357,18.0846426832902,10598.0390852339,0.0,1.0
2022-10-24,19.58,19.65,19.58,19.64,3847,17.9149610812941,17.9790084396031,17.9149610812941,17.9698588169875,4204.54499779236,0.04413,1.0
2022-10-25,19.55,19.55,19.55,19.55,3847,17.8875122134474,17.8875122134474,17.8875122134474,17.8875122134474,4204.54499779236,0.0,1.0
2022-10-26,19.565,19.565,19.53,19.53,1466,17.9012366473707,17.9012366473707,17.8692129682162,17.8692129682162,1602.25187594583,0.0,1.0
2022-10-27,19.6027,19.6027,19.57,19.57,5666,17.9357307246314,17.9357307246314,17.9058114586785,17.9058114586785,6192.60513581794,0.0,1.0
2022-10-28,19.585,19.59,19.58,19.59,871,17.9195358926019,17.9241107039097,17.9149610812941,17.9241107039097,951.951830797283,0.0,1.0
2022-10-31,19.585,19.6481,19.56,19.6481,8510,17.9195358926019,17.9772700113062,17.8966618360629,17.9772700113062,9300.93005750273,0.0,1.0
2022-11-01,19.695,19.7,19.64,19.64,6322,18.0201817413732,18.024756552681,17.9698588169875,17.9698588169875,6909.57459735985,0.0,1.0
2022-11-02,19.7702,19.7702,19.74,19.7601,7664,18.0889869034423,18.0889869034423,18.0613550431433,18.0797457846006,8376.30175801422,0.0,1.0
2022-11-03,19.73,19.73,19.705,19.705,1521,18.0522054205277,18.0522054205277,18.0293313639888,18.0293313639888,1662.36364482511,0.0,1.0
2022-11-04,19.7254,19.76,19.7,19.73,21868,18.0479965941245,18.0796542883744,18.024756552681,18.0522054205277,23900.4393064007,0.0,1.0
2022-11-07,19.725,19.75,19.71,19.7317,4702,18.0476306092199,18.0705046657589,18.0339061752966,18.0537608563724,5139.00976855205,0.0,1.0
2022-11-08,19.81,19.83,19.805,19.82,2904,18.1254024014523,18.1437016466834,18.1208275901445,18.1345520240679,3173.90139682585,0.0,1.0
2022-11-09,19.86,19.87,19.855,19.87,985,18.1711505145302,18.1803001371457,18.1665757032224,18.1803001371457,1076.54713356524,0.0,1.0
2022-11-10,20.195,20.21,20.18,20.19,3574,18.4776628721519,18.4913873060753,18.4639384382285,18.4730880608441,3906.17203590068,0.0,1.0
2022-11-11,20.2,20.22,20.19,20.2,1842,18.4822376834597,18.5005369286908,18.4730880608441,18.4822376834597,2013.19778682962,0.0,1.0
2022-11-14,20.1914,20.1914,20.1899,20.1899,443,18.4743690080103,18.4743690080103,18.472996564618,18.472996564618,484.172974791271,0.0,1.0
2022-11-15,20.27,20.2893,20.2541,20.2541,20276,18.5462850417687,18.5639438134168,18.5317371418099,18.5317371418099,22160.4768326587,0.0,1.0
2022-11-16,20.45,20.45,20.3799,20.3799,3494,18.710978248849,18.710978248849,18.6468393943139,18.6468393943139,3818.73673571265,0.0,1.0
2022-11-17,20.5154,20.57,20.5154,20.519,6459,18.7708167807549,18.8207737202359,18.7708167807549,18.7741106448965,7059.30754893187,0.0,1.0
2022-11-18,20.51,20.54,20.49,20.54,3520,18.7658759845425,18.7933248523892,18.7475767393113,18.7933248523892,3847.15320827375,0.0,1.0
2022-11-21,20.4904,20.58,20.4904,20.58,9770,18.7870573608975,18.8692090192125,18.7870573608975,18.8692090192125,10655.8043739553,0.04275,1.0
2022-11-22,20.57,20.58,20.57,20.58,922,18.860040307347,18.8692090192125,18.860040307347,18.8692090192125,1005.59382116548,0.0,1.0
2022-11-23,20.6451,20.74,20.62,20.65,50595,18.9288973334569,19.0159084090606,18.9058838666745,18.933390002271,55182.2336028932,0.0,1.0
2022-11-25,20.6457,20.67,20.6457,20.67,268,18.9294474561689,18.951727426002,18.9294474561689,18.951727426002,292.298420902763,0.0,1.0
2022-11-28,20.645,20.68,20.63,20.6301,3913,18.9288056463383,18.9608961378675,18.91505257854,18.9151442656587,4267.77507833028,0.0,1.0
2022-11-29,20.7,20.71,20.68,20.7,13276,18.9792335615986,18.9884022734641,18.9608961378675,18.9792335615986,14479.6784921832,0.0,1.0
2022-11-30,20.8481,20.85,20.69,20.7,6169,19.1150221843267,19.1167642395812,18.9700648497331,18.9792335615986,6728.31700951176,0.0,1.0
2022-12-01,20.935,20.97,20.88,20.88,12467,19.194698290438,19.2267887819672,19.1442703751777,19.1442703751777,13597.3299007267,0.0,1.0
2022-12-02,20.921,20.93,20.88,20.88,4405,19.1818620938263,19.1901139345052,19.1442703751777,19.1442703751777,4804.38262715176,0.0,1.0
2022-12-05,20.905,20.94,20.88,20.89,20250,19.1671921548414,19.1992826463707,19.1442703751777,19.1534390870432,22085.9814301529,0.0,1.0
2022-12-06,20.95,20.99,20.938,20.938,7601,19.2084513582362,19.2451262056982,19.1974489039976,19.1974489039976,8290.15036299221,0.0,1.0
2022-12-07,20.99,21.03,20.965,20.99,5031,19.2451262056982,19.2818010531603,19.2222044260345,19.2451262056982,5487.13938642466,0.0,1.0
2022-12-08,20.98,20.98,20.94,20.96,2000,19.2359574938327,19.2359574938327,19.1992826463707,19.2176200701017,2181.33149927436,0.0,1.0
2022-12-09,20.9594,20.99,20.9594,20.9618,7008,19.2170699473898,19.2451262056982,19.2170699473898,19.2192704382375,7643.38557345735,0.0,1.0
2022-12-12,20.9363,20.9363,20.9101,20.9101,1433,19.1958902229805,19.1958902229805,19.1718681978929,19.1718681978929,1562.92401923008,0.0,1.0
2022-12-13,21.02,21.062,21.02,21.062,1024,19.2726323412948,19.3111409311299,19.2726323412948,19.3111409311299,1116.84172762847,0.0,1.0
2022-12-14,21.0519,21.07,21.0276,21.0677,2056,19.3018805321457,19.3184759006223,19.2796005623126,19.3163670968932,2242.40878125404,0.0,1.0
2022-12-15,21.075,21.1,21.075,21.09,806,19.3230602565551,19.3459820362188,19.3230602565551,19.3368133243533,879.076594207564,0.0,1.0
2022-12-16,21.035,21.08,21.01,21.01,2121,19.286385409093,19.3276446124878,19.2634636294293,19.2634636294293,2313.30205498046,0.0,1.0
2022-12-19,20.93,20.96,20.915,20.93,3720,19.2293101777303,19.256872495233,19.2155290189789,19.2293101777303,4049.0064011849,0.04275,1.0
2022-12-20,20.865,20.91,20.865,20.88,4893,19.169591823141,19.2109352993951,19.169591823141,19.1833729818924,5325.74954865533,0.0,1.0
2022-12-21,20.855,20.87,20.8399,20.8499,9792,19.1604043839735,19.1741855427248,19.1465313508304,19.155718789998,10658.0297527964,0.0,1.0
2022-12-22,20.8484,20.86,20.8421,20.8599,1129,19.1543406741229,19.1649981035572,19.1485525874473,19.1649062291656,1228.851673908,0.0,1.0
2022-12-23,20.84,20.85,20.819,20.83,5880,19.1466232252221,19.1558106643897,19.1273296029702,19.1374357860545,6400.04237606647,0.0,1.0
2022-12-27,20.7804,20.81,20.775,20.775,1753,19.0918660877834,19.1190609077194,19.0869048706329,19.0869048706329,1908.03984442934,0.0,1.0
2022-12-28,20.805,20.89,20.7806,20.7806,28578,19.1144671881356,19.19256042106,19.0920498365667,19.0920498365667,31105.5120787802,0.0,1.0
2022-12-29,20.805,20.86,20.7999,20.7999,10870,19.1144671881356,19.1649981035572,19.1097815941601,19.1097815941601,11831.3708550753,0.0,1.0
2022-12-30,20.775,20.83,20.76,20.78,7058,19.0869048706329,19.1374357860545,19.0731237118815,19.0914985902167,7682.22773644169,0.0,1.0
2023-01-03,20.835,20.85,20.835,20.85,15423,19.1420295056383,19.1558106643897,19.1420295056383,19.1558106643897,16787.0499262029,0.0,1.0
2023-01-04,20.9552,20.96,20.92,20.96,10048,19.2524625244325,19.256872495233,19.2201227385627,19.256872495233,10936.6710535231,0.0,1.0
2023-01-05,20.975,20.98,20.9699,20.9699,6899,19.2706536539843,19.2752473735681,19.2659680600089,19.2659680600089,7509.16536606849,0.0,1.0
2023-01-06,21.08,21.09,20.97,20.97,405,19.3671217652438,19.3763092044114,19.2660599344005,19.2660599344005,440.819245290294,0.0,1.0
2023-01-09,21.1552,21.18,21.12,21.12,10633,19.436211307784,19.4589961569196,19.4038715219141,19.4038715219141,11573.4099633869,0.0,1.0
2023-01-10,21.155,21.155,21.115,21.14,420,19.4360275590006,19.4360275590006,19.3992778023304,19.4222464002493,457.145884004749,0.0,1.0
2023-01-11,21.19,21.27,21.16,21.2,16415,19.4681835960872,19.5416831094277,19.4406212785844,19.4773710352547,17866.7849665189,0.0,1.0
2023-01-12,21.375,21.375,21.337,21.35,1454,19.6381512206873,19.6381512206873,19.6032389518505,19.6151826227683,1582.5955127212,0.0,1.0
2023-01-13,21.3208,21.4,21.3208,21.38,14103,19.588355300399,19.6611198186062,19.588355300399,19.642744940271,15350.3057193309,0.0,1.0
2023-01-17,21.4,21.41,21.36,21.36,580,19.6611198186062,19.6703072577738,19.6243700619359,19.6243700619359,631.296696958938,0.0,1.0
2023-01-18,21.5542,21.5542,21.5542,21.5542,245,19.8027901305702,19.8027901305702,19.8027901305702,19.8027901305702,266.668432336103,0.0,1.0
2023-01-19,21.535,21.535,21.53,21.53,631,19.7851502473684,19.7851502473684,19.7805565277846,19.7805565277846,686.807268588087,0.0,1.0
2023-01-20,21.475,21.51,21.475,21.51,744,19.730025612363,19.7621816494495,19.730025612363,19.7621816494495,809.801280236982,0.0,1.0
2023-01-23,21.46,21.47,21.4175,21.43,130195,19.7569815588806,19.7661879808559,19.7178542654858,19.7293622929549,141417.589102528,0.04434,1.0
2023-01-24,21.5041,21.53,21.47,21.47,5140,19.7975818797915,19.8214265127074,19.7661879808559,19.7661879808559,5583.05931861432,0.0,1.0
2023-01-25,21.5078,21.54,21.5078,21.52,5676,19.8009882559223,19.8306329346826,19.8009882559223,19.8122200907321,6165.26161331809,0.0,1.0
2023-01-26,21.515,21.52,21.5001,21.5001,9661,19.8076168797445,19.8122200907321,19.7938993110014,19.7938993110014,10493.7618827107,0.0,1.0
2023-01-27,21.475,21.5,21.475,21.48,2237,19.7707911918435,19.7938072467816,19.7707911918435,19.7753944028311,2429.82562173935,0.0,1.0
2023-01-30,21.5,21.53,21.47,21.53,9007,19.7938072467816,19.8214265127074,19.7661879808559,19.8214265127074,9783.38818730726,0.0,1.0
2023-01-31,21.5209,21.5209,21.48,21.51,8351,19.8130486687099,19.8130486687099,19.7753944028311,19.8030136687569,9070.84209528176,0.0,1.0
2023-02-01,21.65,21.66,21.53,21.63,10252,19.9319035764103,19.9411099983856,19.8214265127074,19.9134907324598,11135.7050845203,0.0,1.0
2023-02-02,21.665,21.74,21.655,21.74,10701,19.9457132093732,20.0147613741876,19.936506787398,20.0147613741876,11623.4081261658,0.0,1.0
2023-02-03,21.56,21.56,21.5501,21.5501,362,19.8490457786331,19.8490457786331,19.8399314208776,19.8399314208776,393.203788587235,0.0,1.0
2023-02-06,21.4654,21.47,21.4498,21.46,9432,19.7619530267473,19.7661879808559,19.7475910084659,19.7569815588806,10245.0224694884,0.0,1.0
2023-02-07,21.455,21.4699,21.44,21.449,2850,19.752378347893,19.7660959166361,19.7385687149301,19.7468544947079,3095.66518639122,0.0,1.0
2023-02-08,21.43,21.43,21.32,21.41,32686,19.7293622929549,19.7293622929549,19.6280916512272,19.7109494490044,35503.4779938187,0.0,1.0
2023-02-09,21.42,21.43,21.39,21.43,2048,19.7201558709797,19.7293622929549,19.6925366050539,19.7293622929549,2224.53414095761,0.0,1.0
2023-02-10,21.3637,21.46,21.3637,21.39,10322,19.668323715259,19.7569815588806,19.668323715259,19.6925366050539,11211.7389662913,0.0,1.0
2023-02-13,21.39,21.39,21.39,21.39,131,19.6925366050539,19.6925366050539,19.6925366050539,19.6925366050539,142.291978742894,0.0,1.0
2023-02-14,21.33,21.37,21.32,21.32,4842,19.6372980732024,19.6741237611034,19.6280916512272,19.6280916512272,5259.37222193203,0.0,1.0
2023-02-15,21.245,21.28,21.2201,21.279,6544,19.5590434864128,19.5912659633262,19.5361194956945,19.5903453211287,7108.08174727864,0.0,1.0
2023-02-16,21.115,21.16,21.115,21.16,6291,19.4393600007346,19.4807888996232,19.4393600007346,19.4807888996232,6833.27357459198,0.0,1.0
2023-02-17,21.04,21.08,21.04,21.05,1139,19.3703118359203,19.4071375238212,19.3703118359203,19.3795182578955,1237.17987624547,0.0,1.0
2023-02-21,20.875,20.93,20.87,20.93,4204,19.2575239603015,19.3082623467837,19.2529113797122,19.3082623467837,4557.10195043299,0.04249,1.0
2023-02-22,20.88,20.9086,20.88,20.9086,5083,19.2621365408908,19.2885205018616,19.2621365408908,19.2885205018616,5509.93083112533,0.0,1.0
2023-02-23,20.955,20.955,20.909,20.909,7122,19.3313252497302,19.3313252497302,19.2888895083087,19.2888895083087,7720.19031659937,0.0,1.0
2023-02-24,20.875,20.88,20.87,20.87,3135,19.2575239603015,19.2621365408908,19.2529113797122,19.2529113797122,3398.31460861261,0.0,1.0
2023-02-27,20.87,20.9,20.855,20.855,19907,19.2529113797122,19.280586863248,19.2390736379443,19.2390736379443,21579.0267667149,0.0,1.0
2023-02-28,20.915,20.94,20.8999,20.9,7347,19.2944246050158,19.3174875079623,19.2804946116362,19.280586863248,7964.08849425101,0.0,1.0
2023-03-01,20.8351,20.86,20.8217,20.83,8770,19.2207155671989,19.2436862185336,19.2083538512196,19.2160107349979,9506.60896890994,0.0,1.0
2023-03-02,20.8198,20.82,20.7813,20.7813,3733,19.2066010705957,19.2067855738193,19.1710842000581,19.1710842000581,4046.54176521559,0.0,1.0
2023-03-03,20.905,20.93,20.84,20.84,14972,19.2851994438373,19.3082623467837,19.2252358961764,19.2252358961764,16229.5267368893,0.0,1.0
2023-03-06,20.87,20.92,20.8699,20.87,15839,19.2529113797122,19.2990371856051,19.2528191281004,19.2529113797122,17169.3477147736,0.0,1.0
2023-03-07,20.885,20.9,20.8199,20.9,7207,19.2667491214801,19.280586863248,19.2066933222075,19.280586863248,7812.32962815665,0.0,1.0
2023-03-08,20.86,20.88,20.86,20.875,2717,19.2436862185336,19.2621365408908,19.2436862185336,19.2575239603015,2945.20599413093,0.0,1.0
2023-03-09,20.955,20.97,20.93,20.93,1613,19.3313252497302,19.3451629914981,19.3082623467837,19.3082623467837,1748.47893578697,0.0,1.0
2023-03-10,21.0654,21.08,21.05,21.079,7797,19.4331710291418,19.4466397644625,19.4189642809268,19.4457172483447,8451.88484955424,0.0,1.0
2023-03-13,21.1507,21.25,21.12,21.25,7995,19.5118616539952,19.6034675044985,19.4835404091769,19.6034675044985,8666.51524588765,0.0,1.0
2023-03-14,21.12,21.12,21.03,21.0599,1082,19.4835404091769,19.4835404091769,19.4005139585696,19.4280971904936,1172.87923652914,0.0,1.0
2023-03-15,21.2615,21.2615,21.22,21.22,686,19.6140764398539,19.6140764398539,19.5757920209628,19.5757920209628,743.618443862282,0.0,1.0
2023-03-16,21.23,21.24,21.21,21.24,4086,19.5850171821414,19.5942423433199,19.5665668597842,19.5942423433199,4429.19090615346,0.0,1.0
2023-03-17,21.3594,21.41,21.3,21.39,8960,19.7043907677923,19.7510700833559,19.6495933103915,19.7326197609988,9712.56743003795,0.0,1.0
2023-03-20,21.17,21.255,21.17,21.25,2076,19.5742145184012,19.6528072550127,19.5742145184012,19.6481841528591,2245.24565002007,0.04829,1.0
2023-03-21,21.1253,21.2,21.12,21.17,7832,19.5328839851479,19.6019531313229,19.5279834968651,19.5742145184012,8470.50285691579,0.0,1.0
2023-03-22,21.2857,21.32,21.18,21.2,1191,19.6811931022359,19.7129075830097,19.5834607227085,19.6019531313229,1288.09613158665,0.0,1.0
2023-03-23,21.285,21.32,21.285,21.296,2360,19.6805458679344,19.7129075830097,19.6805458679344,19.6907166926723,2552.39871582242,0.0,1.0
2023-03-24,21.325,21.33,21.325,21.33,284,19.7175306851633,19.7221537873169,19.7175306851633,19.7221537873169,307.153065802359,0.0,1.0
2023-03-27,21.27,21.35,21.23,21.3,10949,19.6666765614735,19.7406461959313,19.6296917442446,19.6944151743952,11841.6159065846,0.0,1.0
2023-03-28,21.3078,21.32,21.28,21.28,3536,19.7016272137548,19.7129075830097,19.6759227657807,19.6759227657807,3824.2719742153,0.0,1.0
2023-03-29,21.33,21.35,21.28,21.32,4505,19.7221537873169,19.7406461959313,19.6759227657807,19.7129075830097,4872.26958253391,0.0,1.0
2023-03-30,21.375,21.38,21.31,21.31,3730,19.7637617066994,19.768384808853,19.7036613787024,19.7036613787024,4034.08780085494,0.0,1.0
2023-03-31,21.419,21.4287,21.399,21.399,1702,19.8044450056512,19.8134138238292,19.7859525970368,19.7859525970368,1840.75534505499,0.0,1.0
2023-04-03,21.43,21.4305,21.4101,21.4305,9426,19.8146158303892,19.8150781406045,19.7962158838178,19.8150781406045,10194.4535149755,0.0,1.0
2023-04-04,21.525,21.53,21.52,21.52,6405,19.9024547713078,19.9070778734614,19.8978316691542,19.8978316691542,6927.16685374689,0.0,1.0
2023-04-05,21.58,21.63,21.58,21.63,946,19.9533088949976,19.9995399165337,19.9533088949976,19.9995399165337,1023.12253608814,0.0,1.0
2023-04-06,21.64,21.64,21.605,21.61,762,20.0087861208409,20.0087861208409,19.9764244057656,19.9810475079193,824.121958244361,0.0,1.0
2023-04-10,21.44,21.6,21.43,21.6,10121,19.8238620346964,19.971801303612,19.8146158303892,19.971801303612,10946.1133062876,0.0,1.0
2023-04-11,21.645,21.645,21.5999,21.6,3629,20.0134092229946,20.0134092229946,19.971708841569,19.971801303612,3924.85378801676,0.0,1.0
2023-04-12,21.705,21.705,21.65,21.65,508,20.0688864488379,20.0688864488379,20.0180323251482,20.0180323251482,549.414638829574,0.0,1.0
2023-04-13,21.525,21.64,21.525,21.64,128,19.9024547713078,20.0087861208409,19.9024547713078,20.0087861208409,138.435184586979,0.0,1.0
2023-04-14,21.475,21.59,21.475,21.52,6522,19.8562237497717,19.9625550993048,19.8562237497717,19.8978316691542,7053.70526465841,0.0,1.0
2023-04-17,21.475,21.4999,21.47,21.4999,4578,19.8562237497717,19.8792467984967,19.8516006476181,19.8792467984967,4951.22089874367,0.0,1.0
2023-04-18,21.3,21.38,21.28,21.38,1439,19.6944151743952,19.768384808853,19.6759227657807,19.768384808853,1556.31430172393,0.0,1.0
2023-04-19,21.2346,21.29,21.18,21.181,4105,19.6339449982259,19.685168970088,19.5834607227085,19.5843853431392,4439.65963069961,0.0,1.0
2023-04-20,21.235,21.28,21.2272,21.25,2440,19.6343148463982,19.6759227657807,19.6271028070386,19.6481841528591,2638.92070618929,0.0,1.0
2023-04-21,21.195,21.25,21.1899,21.19,35216,19.5973300291693,19.6481841528591,19.5926144649726,19.5927069270157,38086.9801594926,0.0,1.0
2023-04-24,21.225,21.2688,21.21,21.21,43468,19.6673515343879,19.7079371644094,19.6534523460244,19.6534523460244,46910.6528343098,0.04573,1.0
2023-04-25,21.32,21.36,21.2957,21.31,6514,19.7553797273569,19.7924442296597,19.732863042208,19.7461136017812,7029.90688696728,0.0,1.0
2023-04-26,21.22,21.3,21.22,21.25,2979,19.6627184716001,19.7368474762056,19.6627184716001,19.6905168483271,3214.93592512672,0.0,1.0
2023-04-27,21.255,21.31,21.22,21.22,16857,19.695149911115,19.7461136017812,19.6627184716001,19.6627184716001,18192.0694494331,0.0,1.0
2023-04-28,21.33,21.33,21.33,21.33,160,19.7646458529326,19.7646458529326,19.7646458529326,19.7646458529326,172.67195301117,0.0,1.0
2023-05-01,21.23,21.24,21.23,21.24,463,19.6719845971758,19.6812507227515,19.6719845971758,19.6812507227515,499.669464026073,0.0,1.0
2023-05-02,21.35,21.4,21.35,21.36,5541,19.783178104084,19.8295087319624,19.783178104084,19.7924442296597,5979.84557271808,0.0,1.0
2023-05-03,21.375,21.43,21.362,21.379,12573,19.8063434180232,19.8573071086895,19.7942974547748,19.8100498682535,13568.777907559,0.0,1.0
2023-05-04,21.385,21.45,21.385,21.43,4859,19.8156095435989,19.8758393598408,19.8156095435989,19.8573071086895,5243.83137300797,0.0,1.0
2023-05-05,21.405,21.45,21.38,21.385,5233,19.8341417947502,19.8758393598408,19.810976480811,19.8156095435989,5647.4520631716,0.0,1.0
2023-05-08,21.405,21.41,21.361,21.38,5645,19.8341417947502,19.8387748575381,19.7933708422172,19.810976480811,6092.08234217536,0.0,1.0
2023-05-09,21.405,21.41,21.4,21.4,1833,19.8341417947502,19.8387748575381,19.8295087319624,19.8295087319624,1978.17306168422,0.0,1.0
2023-05-10,21.44,21.4799,21.43,21.43,4555,19.8665732342651,19.9035450753121,19.8573071086895,19.8573071086895,4915.75466228676,0.0,1.0
2023-05-11,21.41,21.41,21.41,21.41,69,19.8387748575381,19.8387748575381,19.8387748575381,19.8387748575381,74.4647797360671,0.0,1.0
2023-05-12,21.405,21.408,21.405,21.408,1390,19.8341417947502,19.8369216324229,19.8341417947502,19.8369216324229,1500.08759178454,0.0,1.0
2023-05-15,21.3396,21.38,21.3396,21.38,1423,19.7735413334853,19.810976480811,19.7735413334853,19.810976480811,1535.70118209309,0.0,1.0
2023-05-16,21.305,21.33,21.2899,21.3,70354,19.7414805389934,19.7646458529326,19.7274886893741,19.7368474762056,75926.0161384242,0.0,1.0
2023-05-17,21.285,21.285,21.27,21.2721,1310,19.722948287842,19.722948287842,19.7090490994785,19.7109949858494,1413.75161527896,0.0,1.0
2023-05-18,21.125,21.25,21.125,21.2,19216,19.5746902786311,19.6905168483271,19.5746902786311,19.6441862204487,20737.9015566415,0.0,1.0
2023-05-19,21.015,21.0383,20.98,21.02,9027,19.4727628972986,19.4943529698899,19.4403314577837,19.4773959600864,9741.93574894895,0.0,1.0
2023-05-22,20.945,20.99,20.915,20.915,7196,19.451877050251,19.4936690992967,19.4240156842206,19.4240156842206,7748.36380111991,0.04746,1.0
2023-05-23,20.8855,20.93,20.85,20.87,10087,19.3966186742906,19.4379463672358,19.3636493911546,19.3822236351749,10861.2764955387,0.0,1.0
2023-05-24,20.79,20.83,20.79,20.83,2957,19.3079266590937,19.3450751471343,19.3079266590937,19.3450751471343,3183.97884378983,0.0,1.0
2023-05-25,20.81,20.8185,20.72,20.76,29699,19.326500903114,19.3343949568227,19.2429168050227,19.2800652930633,31978.6904571235,0.0,1.0
2023-05-26,20.87,20.88,20.82,20.86,11690,19.3822236351749,19.391510757185,19.3357880251242,19.3729365131648,12587.3225173835,0.0,1.0
2023-05-30,20.9406,21.02,20.93,20.9497,18680,19.4477907165665,19.5215304653271,19.4379463672358,19.4562419975958,20113.8737916787,0.0,1.0
2023-05-31,21.004,21.004,20.9897,20.9897,2390,19.5066710701109,19.5066710701109,19.4933904856364,19.4933904856364,2573.45601510236,0.0,1.0
2023-06-01,21.0418,21.0641,21.03,21.0641,2206,19.5417763913092,19.5624866733918,19.5308175873372,19.5624866733918,2375.33220473465,0.0,1.0
2023-06-02,20.9641,21.049,20.96,21.009,13324,19.4696154532904,19.5484631191565,19.4658077332662,19.5113146311159,14346.7480942359,0.0,1.0
2023-06-05,21.035,21.06,20.97,20.97,5555,19.5354611483423,19.5586789533677,19.4750948552764,19.4750948552764,5981.40090539482,0.0,1.0
2023-06-06,21.0941,21.11,21.08,21.08,4259,19.5903480394223,19.6051145634184,19.577253197388,19.577253197388,4585.92015410918,0.0,1.0
2023-06-07,21.02,21.04,21.01,21.04,533,19.5215304653271,19.5401047093474,19.5122433433169,19.5401047093474,573.912994162995,0.0,1.0
2023-06-08,21.1005,21.14,21.08,21.09,13746,19.5962917975088,19.6329759294489,19.577253197388,19.5865403193981,14801.1407462749,0.0,1.0
2023-06-09,21.065,21.085,21.04,21.04,7215,19.5633225143728,19.581896758393,19.5401047093474,19.5401047093474,7768.82223806004,0.0,1.0
2023-06-12,21.04,21.08,21.0011,21.0011,550,19.5401047093474,19.577253197388,19.5039778047279,19.5039778047279,592.217911425229,0.0,1.0
2023-06-13,21.025,21.09,21.0,21.04,3402,19.5261740263322,19.5865403193981,19.5029562213068,19.5401047093474,3663.13697212478,0.0,1.0
2023-06-14,21.07,21.12,21.02,21.03,5725,19.5679660753778,19.6144016854286,19.5215304653271,19.5308175873372,6164.45007801717,0.0,1.0
2023-06-15,21.16,21.17,21.1365,21.16,1549,19.6515501734691,19.6608372954793,19.6297254367453,19.6515501734691,1667.90099054124,0.0,1.0
2023-06-16,21.145,21.16,21.12,21.15,4096,19.6376194904539,19.6515501734691,19.6144016854286,19.642263051459,4410.40830035953,0.0,1.0
2023-06-20,21.12,21.2,21.12,21.1249,25319,19.6567788231609,19.7312363187031,19.6567788231609,19.6613393447628,27203.7084412802,0.04563,1.0
2023-06-21,21.145,21.16,21.105,21.105,5091,19.6800467905178,19.694007570932,19.6428180427467,19.6428180427467,5469.96641552028,0.0,1.0
2023-06-22,21.07,21.11,21.06,21.109,3019,19.6102428884469,19.6474716362181,19.6009357015041,19.6465409175238,3243.72983862811,0.0,1.0
2023-06-23,21.165,21.19,21.165,21.17,9276,19.6986611644034,19.7219291317603,19.6986611644034,19.7033147578748,9966.4915479014,0.0,1.0
2023-06-26,21.15,21.17,21.09,21.12,7553,19.6847003839892,19.7033147578748,19.6288572623325,19.6567788231609,8115.23400833326,0.0,1.0
2023-06-27,21.14,21.1651,21.1,21.12,5092,19.6753931970464,19.6987542362728,19.6381644492753,19.6567788231609,5471.04085402264,0.0,1.0
2023-06-28,21.18,21.28,21.17,21.1799,24520,19.7126219448176,19.8056938142454,19.7033147578748,19.7125288729481,26345.2320778937,0.0,1.0
2023-06-29,21.115,21.12,21.08,21.08,17142,19.6521252296895,19.6567788231609,19.6195500753897,19.6195500753897,18418.0248074736,0.0,1.0
2023-06-30,21.145,21.15,21.1001,21.1001,11495,19.6800467905178,19.6847003839892,19.6382575211447,19.6382575211447,12350.6705846407,0.0,1.0
2023-07-03,21.12,21.17,21.12,21.169,1595,19.6567788231609,19.7033147578748,19.6567788231609,19.7023840391805,1713.72941126592,0.0,1.0
2023-07-05,21.095,21.1699,21.085,21.107,20911,19.6335108558039,19.7032216860053,19.6242036688611,19.6446794801352,22467.5835228726,0.0,1.0
2023-07-06,21.035,21.05,21.01,21.04,7355,19.5776677341472,19.5916285145614,19.5543997667902,19.5823213276186,7902.49518486576,0.0,1.0
2023-07-07,21.035,21.07,21.035,21.06,1390,19.5776677341472,19.6102428884469,19.5776677341472,19.6009357015041,1493.4695182819,0.0,1.0
2023-07-10,21.05,21.09,21.05,21.055,11642,19.5916285145614,19.6288572623325,19.5916285145614,19.5962821080328,12508.6130444877,0.0,1.0
2023-07-11,21.05,21.07,21.05,21.06,5531,19.5916285145614,19.6102428884469,19.5916285145614,19.6009357015041,5942.71935655914,0.0,1.0
2023-07-12,21.14,21.18,21.14,21.16,10835,19.6753931970464,19.7126219448176,19.6753931970464,19.694007570932,11641.5411730823,0.0,1.0
2023-07-13,21.205,21.22,21.16,21.16,1841,19.7358899121745,19.7498506925887,19.694007570932,19.694007570932,1978.04128284676,0.0,1.0
2023-07-14,21.165,21.19,21.11,21.1699,10002,19.6986611644034,19.7219291317603,19.6474716362181,19.7032216860053,10746.5339006155,0.0,1.0
2023-07-17,21.185,21.19,21.1701,21.19,1368,19.7172755382889,19.7219291317603,19.7034078297442,19.7219291317603,1469.83187122997,0.0,1.0
2023-07-18,21.21,21.24,21.21,21.22,1419,19.7405435056459,19.7684650664743,19.7405435056459,19.7498506925887,1524.62823485038,0.0,1.0
2023-07-19,21.2932,21.2932,21.24,21.255,3520,19.8179793010099,19.8179793010099,19.7684650664743,19.7824258468884,3782.02352831101,0.0,1.0
2023-07-20,21.275,21.3,21.24,21.26,5453,19.801040220774,19.824308188131,19.7684650664743,19.7870794403598,5858.91315337499,0.0,1.0
2023-07-21,21.275,21.31,21.275,21.29,6551,19.801040220774,19.8336153750738,19.801040220774,19.8150010011882,7038.64662896746,0.0,1.0
2023-07-24,21.245,21.28,21.245,21.275,6485,19.8170299679417,19.8496774637703,19.8170299679417,19.8450135357948,6952.29432578337,0.04718,1.0
2023-07-25,21.205,21.21,21.2,21.21,8803,19.7797185441376,19.7843824721131,19.7750546161621,19.7843824721131,9437.32412488374,0.0,1.0
2023-07-26,21.23,21.265,21.23,21.25,14735,19.8030381840152,19.8356856798438,19.8030381840152,19.8216938959172,15796.7705305193,0.0,1.0
2023-07-27,21.1496,21.18,21.14,21.18,3718,19.728042222169,19.7563989042601,19.719087480456,19.7563989042601,3985.910609601,0.0,1.0
2023-07-28,21.14,21.17,21.14,21.17,5386,19.719087480456,19.7470710483091,19.719087480456,19.7470710483091,5774.10288954035,0.0,1.0
2023-07-31,21.1111,21.159,21.11,21.15,10077,19.6921299767576,19.7368104067629,19.6911039126029,19.728415336407,10803.1256624393,0.0,1.0
2023-08-01,21.0712,21.1,21.07,21.08,14525,19.654911831513,19.6817760566519,19.6537924887989,19.6631203447499,15571.6384089442,0.0,1.0
2023-08-02,20.98,21.03,20.98,21.01,69918,19.5698417852397,19.6164810649948,19.5698417852397,19.5978253530928,74956.1317918459,0.0,1.0
2023-08-03,20.7894,20.85,20.78,20.83,3701,19.3920528508133,19.4485796578764,19.3832846662193,19.4299239459744,3967.68562833063,0.0,1.0
2023-08-04,20.9551,20.97,20.8524,20.8524,13340,19.5466154239217,19.5605139292887,19.4508183433047,19.4508183433047,14301.2500086276,0.0,1.0
2023-08-07,20.82,20.92,20.82,20.85,3251,19.4205960900234,19.5138746495336,19.4205960900234,19.4485796578764,3485.25965352686,0.0,1.0
2023-08-08,20.87,20.91,20.8552,20.87,7438,19.4672353697785,19.5045467935826,19.453430142971,19.4672353697785,7973.96533464558,0.0,1.0
2023-08-09,20.9313,20.97,20.9,20.9,13114,19.5244151267582,19.5605139292887,19.4952189376315,19.4952189376315,14058.9649635039,0.0,1.0
2023-08-10,20.9081,21.02,20.88,20.95,12261,19.5027745009519,19.6071532090438,19.4765632257295,19.5418582173866,13144.4997268203,0.0,1.0
2023-08-11,20.905,20.91,20.86,20.87,4069,19.499882865607,19.5045467935826,19.4579075138275,19.4672353697785,4362.20286994797,0.0,1.0
2023-08-14,20.9,20.95,20.9,20.9,7874,19.4952189376315,19.5418582173866,19.4952189376315,19.4952189376315,8441.38250134437,0.0,1.0
2023-08-15,20.905,20.94,20.905,20.92,6219,19.499882865607,19.5325303614356,19.499882865607,19.5138746495336,6667.12697178825,0.0,1.0
2023-08-16,20.8606,20.9,20.85,20.9,2984,19.4584671851845,19.4952189376315,19.4485796578764,19.4952189376315,3199.02024180996,0.0,1.0
2023-08-17,20.81,20.879,20.81,20.87,3793,19.4112682340724,19.4756304401344,19.4112682340724,19.4672353697785,4066.31493873496,0.0,1.0
2023-08-18,20.795,20.845,20.79,20.79,13802,19.3972764501458,19.4439157299009,19.3926125221703,19.3926125221703,14796.5406760928,0.0,1.0
2023-08-21,20.65,20.69,20.65,20.6787,11448,19.3058168225461,19.3432130778924,19.3058168225461,19.3326486357571,12245.0762986584,0.04695,1.0
2023-08-22,20.6541,20.71,20.64,20.71,10602,19.3096499387191,19.3619112055656,19.2964677587095,19.3619112055656,11340.1728614934,0.0,1.0
2023-08-23,20.72,20.73,20.71,20.72,1074,19.3712602694022,19.3806093332387,19.3619112055656,19.3712602694022,1148.77812235841,0.0,1.0
2023-08-24,20.66,20.68,20.65,20.65,4662,19.3151658863827,19.3338640140558,19.3058168225461,19.3058168225461,4986.59553671781,0.0,1.0
2023-08-25,20.645,20.695,20.63,20.63,8268,19.3011422906278,19.3478876098107,19.2871186948729,19.2871186948729,8843.66621569774,0.0,1.0
2023-08-28,20.67,20.67,20.67,20.67,86,19.3245149502192,19.3245149502192,19.3245149502192,19.3245149502192,91.9878198536536,0.0,1.0
2023-08-29,20.71,20.779,20.69,20.735,7505,19.3619112055656,19.426419746038,19.3432130778924,19.385283865157,8027.54172094963,0.0,1.0
2023-08-30,20.675,20.735,20.675,20.72,9040,19.3291894821375,19.385283865157,19.3291894821375,19.3712602694022,9669.41734275614,0.0,1.0
2023-08-31,20.72,20.7299,20.69,20.7099,7983,19.3712602694022,19.3805158426004,19.3432130778924,19.3618177149272,8538.82285920597,0.0,1.0
2023-09-01,20.685,20.685,20.685,20.685,282,19.3385385459741,19.3385385459741,19.3385385459741,19.3385385459741,301.634479055003,0.0,1.0
2023-09-05,20.645,20.68,20.645,20.655,5719,19.3011422906278,19.3338640140558,19.3011422906278,19.3104913544644,6117.19002026795,0.0,1.0
2023-09-06,20.6495,20.6495,20.6495,20.6495,179,19.3053493693542,19.3053493693542,19.3053493693542,19.3053493693542,191.46302039307,0.0,1.0
2023-09-07,20.63,20.64,20.61,20.6385,3140,19.2871186948729,19.2964677587095,19.2684205671997,19.295065399134,3358.6250504706,0.0,1.0
2023-09-08,20.625,20.65,20.6164,20.6164,2889,19.2824441629546,19.3058168225461,19.2744039680552,19.2744039680552,3090.14897159541,0.0,1.0
2023-09-11,20.625,20.65,20.625,20.63,3321,19.2824441629546,19.3058168225461,19.2824441629546,19.2871186948729,3552.22732248818,0.0,1.0
2023-09-12,20.6144,20.65,20.6,20.65,1544,19.2725341552878,19.3058168225461,19.2590715033632,19.3058168225461,1651.50225411676,0.0,1.0
2023-09-13,20.6254,20.66,20.61,20.63,7887,19.2828181255081,19.3151658863827,19.2684205671997,19.2871186948729,8436.13878122981,0.0,1.0
2023-09-14,20.56,20.5999,20.5462,20.5999,4756,19.2216752480168,19.2589780127248,19.2087735399223,19.2589780127248,5087.14036306949,0.0,1.0
2023-09-15,20.56,20.5999,20.56,20.5999,803,19.2216752480168,19.2589780127248,19.2216752480168,19.2589780127248,858.909527238183,0.0,1.0
2023-09-18,20.5296,20.56,20.5296,20.5385,3426,19.2374190715176,19.2659056245812,19.2374190715176,19.24575888475,3656.12504143735,0.04724,1.0
2023-09-19,20.4675,20.5,20.4675,20.5,3835,19.1792277904239,19.2096821645873,19.1792277904239,19.2096821645873,4092.59764562529,0.0,1.0
2023-09-20,20.475,20.52,20.475,20.505,1681,19.1862557229232,19.2284233179186,19.1862557229232,19.2143674529201,1793.91307491424,0.0,1.0
2023-09-21,20.31,20.35,20.3,20.32,4102,19.0316412079399,19.0691235146025,19.0222706312742,19.0410117846055,4377.53208405604,0.0,1.0
2023-09-22,20.3395,20.35,20.33,20.34,3825,19.0592844091036,19.0691235146025,19.0503823612712,19.0597529379369,4081.92594381139,0.0,1.0
2023-09-25,20.17,20.25,20.17,20.24,16000,18.9004531346208,18.975417747946,18.9004531346208,18.9660471712803,17074.7229022176,0.0,1.0
2023-09-26,20.165,20.21,20.149,20.21,19403,18.8957678462879,18.9379354412834,18.8807749236229,18.9379354412834,20706.3030294831,0.0,1.0
2023-09-27,20.07,20.17,20.05,20.13,13998,18.8067473679642,18.9004531346208,18.7880062146329,18.8629708279582,14938.2481990777,0.0,1.0
2023-09-28,20.0135,20.05,19.99,20.0486,15998,18.7538036098033,18.7880062146329,18.731782754639,18.7866943338997,17072.5885618548,0.0,1.0
2023-09-29,20.0091,20.08,19.98,20.055,21860,18.7496805560704,18.8161179446299,18.7224121779734,18.7926915029658,23328.3401651549,0.0,1.0
2023-10-02,19.9319,19.95,19.92,19.94,7951,18.6773397042116,18.6943004479764,18.6661887179795,18.6849298713108,8485.07011222076,0.0,1.0
2023-10-03,19.8442,19.94,19.82,19.94,49833,18.5951597468538,18.6849298713108,18.5724829513229,18.6849298713108,53180.2916491382,0.0,1.0
2023-10-04,19.91,19.92,19.85,19.85,1546,18.6568181413138,18.6661887179795,18.6005946813199,18.6005946813199,1649.84510042678,0.0,1.0
2023-10-05,19.935,19.96,19.925,19.9399,6746,18.6802445829779,18.7036710246421,18.6708740063123,18.6848361655441,7199.13004364752,0.0,1.0
2023-10-06,19.81,19.8282,19.81,19.8282,1128,18.5631123746573,18.5801668241888,18.5631123746573,18.5801668241888,1203.76796460634,0.0,1.0
2023-10-09,19.955,19.955,19.92,19.92,428,18.6989857363092,18.6989857363092,18.6661887179795,18.6661887179795,456.748837634322,0.0,1.0
2023-10-10,20.04,20.05,19.9383,19.9397,33457,18.7786356379673,18.7880062146329,18.6833368732776,18.6846487540108,35704.3127587184,0.0,1.0
2023-10-11,20.13,20.23,20.1,20.1,11921,18.8629708279582,18.9566765946147,18.8348590979612,18.8348590979612,12721.7357323335,0.0,1.0
2023-10-12,20.115,20.21,20.05,20.13,30570,18.8489149629597,18.9379354412834,18.7880062146329,18.8629708279582,32623.3924450495,0.0,1.0
2023-10-13,20.145,20.17,20.04,20.14,11447,18.8770266929566,18.9004531346208,18.7786356379673,18.8723414046238,12215.8970663553,0.0,1.0
2023-10-16,20.11,20.13,20.035,20.07,14049,18.8442296746268,18.8629708279582,18.7739503496345,18.8067473679642,14992.6738783285,0.0,1.0
2023-10-17,20.04,20.04,19.924,19.97,18038,18.7786356379673,18.7786356379673,18.6699369486457,18.7130416013077,19249.6157318876,0.0,1.0
2023-10-18,19.91,20.0,19.91,19.96,18668,18.6568181413138,18.7411533313047,18.6568181413138,18.7036710246421,19921.9329461624,0.0,1.0
2023-10-19,19.8168,19.92,19.8099,19.89,11862,18.5694843667899,18.6661887179795,18.5630186688906,18.6380769879825,12658.7726916316,0.0,1.0
2023-10-20,19.84,19.8472,19.78,19.84,107471,18.5912241046542,18.5979709198535,18.5350006446603,18.5912241046542,114689.846564015,0.0,1.0
2023-10-23,19.825,19.96,19.795,19.81,26126,18.6219970784242,18.7488051291474,18.5938175115969,18.6079072950106,27813.7703393856,0.04784,1.0
2023-10-24,19.8,19.82,19.75,19.8,6885,18.5985141060681,18.617300483953,18.5515481613558,18.5985141060681,7329.77910076817,0.0,1.0
2023-10-25,19.7,19.735,19.68,19.72,4682,18.5045822166435,18.5374583779421,18.4857958387586,18.5233685945284,4984.46270875768,0.0,1.0
2023-10-26,19.8053,19.84,19.76,19.78,14453,18.6034924962076,18.6360868618379,18.5609413502983,18.5797277281832,15386.680805142,0.0,1.0
2023-10-27,19.785,19.85,19.73,19.75,40626,18.5844243226544,18.6454800507804,18.5327617834709,18.5515481613558,43250.4873998269,0.0,1.0
2023-10-30,19.76,19.83,19.74,19.77,396299,18.5609413502983,18.6266936728955,18.5421549724133,18.5703345392407,421900.381678333,0.0,1.0
2023-10-31,19.72,19.78,19.68,19.712,39580,18.5233685945284,18.5797277281832,18.4857958387586,18.5158540433745,42136.914569122,0.0,1.0
2023-11-01,19.835,19.87,19.7799,19.83,29377,18.6313902673667,18.6642664286653,18.5796337962938,18.6266936728955,31274.7887644541,0.0,1.0
2023-11-02,19.995,20.025,19.92,20.01,35977,18.781681290446,18.8098608572734,18.7112323733776,18.7957710738597,38301.1565298965,0.0,1.0
2023-11-03,20.17,20.23,20.17,20.23,14122,18.9460620969391,19.0024212305938,18.9460620969391,19.0024212305938,15034.2978156932,0.0,1.0
2023-11-06,20.135,20.14,20.1,20.1096,6827,18.9131859356405,18.9178825301117,18.8803097743419,18.8893272357266,7268.03223252639,0.0,1.0
2023-11-07,20.32,20.35,20.2594,20.279,11390,19.0869599310759,19.1151394979033,19.0300372060846,19.0484478564119,12125.8074012708,0.0,1.0
2023-11-08,20.36,20.43,20.31,20.31,77440,19.1245326868458,19.190285009443,19.0775667421335,19.0775667421335,82442.7151145224,0.0,1.0
2023-11-09,20.28,20.335,20.28,20.335,4099,19.0493871753061,19.1010497144896,19.0493871753061,19.1010497144896,4363.80022281028,0.0,1.0
2023-11-10,20.43,20.43,20.32,20.42,37997,19.190285009443,19.190285009443,19.0869599310759,19.1808918205005,40451.6509065923,0.0,1.0
2023-11-13,20.39,20.45,20.3201,20.42,37706,19.1527122536732,19.2090713873279,19.0870538629654,19.1808918205005,40141.8519642068,0.0,1.0
2023-11-14,20.56,20.62,20.53,20.62,10128,19.3123964656949,19.3687555993497,19.2842168988676,19.3687555993497,10782.2807164241,0.0,1.0
2023-11-15,20.535,20.54,20.505,20.5199,20850,19.2889134933388,19.29361008781,19.2607339265114,19.2747297780357,22196.934531738,0.0,1.0
2023-11-16,20.6004,20.65,20.6,20.64,26573,19.3503449490225,19.3969351661771,19.3499692214648,19.3875419772346,28289.6470653177,0.0,1.0
2023-11-17,20.65,20.66,20.56,20.57,16887,19.3969351661771,19.4063283551195,19.3123964656949,19.3217896546374,17977.9200689429,0.0,1.0
2023-11-20,20.67,20.6981,20.58,20.58,5945,19.4565913091506,19.4830417308143,19.3718746561355,19.3718746561355,6315.75942812794,0.04351,1.0
2023-11-21,20.6922,20.758,20.64,20.7,19127,19.477488083561,19.5394253698766,19.4283524248122,19.484830193489,20319.8537564009,0.0,1.0
2023-11-22,20.75,20.78,20.6914,20.709,5793,19.5318950007197,19.5601338850581,19.4767350466454,19.4933018587905,6154.2799608318,0.0,1.0
2023-11-24,20.7259,20.7259,20.7259,20.7259,266,19.5092097636345,19.5092097636345,19.5092097636345,19.5092097636345,282.589067768213,0.0,1.0
2023-11-27,20.825,20.84,20.7657,20.7657,65194,19.6024922115657,19.6166116537348,19.5466733501901,19.5466733501901,69259.8183612062,0.0,1.0
2023-11-28,20.885,20.93,20.84,20.87,10086,19.6589699802424,19.70132830675,19.6166116537348,19.6448505380732,10715.0125470308,0.0,1.0
2023-11-29,21.065,21.11,20.9581,20.98,13030,19.8284032862728,19.8707616127804,19.7277787284136,19.7483931139807,13842.6148609767,0.0,1.0
2023-11-30,21.0,21.05,20.975,20.975,5427,19.7672190368729,19.8142838441036,19.7436866332576,19.7436866332576,5765.45440142141,0.0,1.0
2023-12-01,21.16,21.1799,21.0557,21.07,2580,19.917826420011,19.9365582132888,19.8196492321279,19.8331097669958,2740.90148436839,0.0,1.0
2023-12-04,21.135,21.15,21.08,21.08,33477,19.8942940163957,19.9084134585649,19.842522728442,19.842522728442,35564.7903070544,0.0,1.0
2023-12-05,21.225,21.28,21.1981,21.1981,18831,19.9790106694109,20.0307819573646,19.9536898031208,19.9536898031208,20005.3937411399,0.0,1.0
2023-12-06,21.29,21.33,21.2599,21.26,9571,20.0401949188107,20.0778467645952,20.0118619048578,20.0119560344723,10167.8946150736,0.0,1.0
2023-12-07,21.2849,21.35,21.2849,21.29,6993,20.0353943084732,20.0966726874875,20.0353943084732,20.0401949188107,7429.11786053802,0.0,1.0
2023-12-08,21.24,21.31,21.2,21.23,15430,19.99313011158,20.059020841703,19.9554782657955,19.9837171501339,16392.2906603893,0.0,1.0
2023-12-11,21.275,21.32,21.25,21.25,8536,20.0260754766415,20.0684338031491,20.0025430730262,20.0025430730262,9068.34692657695,0.0,1.0
2023-12-12,21.2851,21.37,21.26,21.33,19418,20.0355825677021,20.1154986103797,20.0119560344723,20.0778467645952,20629.0019470796,0.0,1.0
2023-12-13,21.425,21.48,21.28,21.28,6364,20.1672698983334,20.2190411862872,20.0307819573646,20.0307819573646,6760.8903281087,0.0,1.0
2023-12-14,21.565,21.57,21.5,21.5,4839,20.2990513585793,20.3037578393023,20.2378671091794,20.2378671091794,5140.78383056535,0.0,1.0
2023-12-15,21.58,21.61,21.54,21.5862,18257,20.3131708007485,20.3414096850869,20.2755189549639,20.3190068368451,19395.5962791138,0.0,1.0
2023-12-18,21.48,21.51,21.42,21.49,9224,20.269654679983,20.2979642535584,20.2130355328322,20.2790912045081,9774.78517163205,0.05377,1.0
2023-12-19,21.51,21.56,21.45,21.51,9324,20.2979642535584,20.3451468761841,20.2413451064076,20.2979642535584,9880.75638988478,0.0,1.0
2023-12-20,21.6,21.6,21.46,21.5207,26270,20.3828929742846,20.3828929742846,20.2507816309327,20.3080613348003,27838.6390349928,0.0,1.0
2023-12-21,21.575,21.62,21.575,21.62,10424,20.3593016629718,20.4017660233349,20.3593016629718,20.4017660233349,11046.4397906648,0.0,1.0
2023-12-22,21.5945,21.63,21.575,21.63,12064,20.3777028857958,20.41120254786,20.3593016629718,20.41120254786,12784.3677700096,0.0,1.0
2023-12-26,21.59,21.655,21.59,21.6,20488,20.3734564497595,20.4347938591728,20.3734564497595,20.3828929742846,21711.3831956198,0.0,1.0
2023-12-27,21.685,21.719,21.63,21.63,19060,20.4631034327482,20.4951876161337,20.41120254786,20.41120254786,20198.1141989708,0.0,1.0
2023-12-28,21.58,21.655,21.58,21.63,21276,20.3640199252343,20.4347938591728,20.3640199252343,20.41120254786,22546.4363954514,0.0,1.0
2023-12-29,21.64,21.67,21.6,21.6,6178,20.4206390723851,20.4489486459605,20.3828929742846,20.3828929742846,6546.90186365382,0.0,1.0
2024-01-02,21.6231,21.68,21.55,21.56,15659,20.4046913459376,20.4583851704856,20.3357103516589,20.3451468761841,16594.0330661954,0.0,1.0
2024-01-03,21.65,21.68,21.575,21.575,12291,20.4300755969102,20.4583851704856,20.3593016629718,20.3593016629718,13024.9224354434,0.0,1.0
2024-01-04,21.605,21.64,21.52,21.61,22832,20.3876112365472,20.4206390723851,20.3074007780835,20.3923294988097,24195.3485514638,0.0,1.0
2024-01-05,21.6052,21.6352,21.5699,21.5802,1589,20.3877999670377,20.4161095406131,20.3544890354639,20.3642086557248,1683.88265803592,0.0,1.0
2024-01-08,21.6661,21.73,21.6661,21.6925,42848,20.4452684013957,20.5055677931113,20.4452684013957,20.4701808261421,45406.5475969308,0.0,1.0
2024-01-09,21.655,21.69,21.65,21.69,5875,20.4347938591728,20.4678216950108,20.4300755969102,20.4678216950108,6225.80907234804,0.0,1.0
2024-01-10,21.6698,21.7,21.65,21.66,26647,20.44875991547,20.4772582195359,20.4300755969102,20.4395121214354,28238.1505278056,0.0,1.0
2024-01-11,21.6696,21.68,21.61,21.65,10723,20.4485711849795,20.4583851704856,20.3923294988097,20.4300755969102,11363.2937332405,0.0,1.0
2024-01-12,21.6604,21.72,21.65,21.69,11701,20.4398895824164,20.4961312685862,20.4300755969102,20.4678216950108,12399.6922477522,0.0,1.0
2024-01-16,21.5928,21.71,21.56,21.71,14004,20.3760986766265,20.486694744061,20.3451468761841,20.486694744061,14840.2094041127,0.0,1.0
2024-01-17,21.46,21.55,21.42,21.5133,19938,20.2507816309327,20.3357103516589,20.2130355328322,20.3010783066517,21128.5414952298,0.0,1.0
2024-01-18,21.4364,21.55,21.42,21.55,3286,20.2285114330534,20.3357103516589,20.2130355328322,20.3357103516589,3482.2142317848,0.0,1.0
2024-01-19,21.395,21.41,21.33,21.33,3481,20.1894442215194,20.2035990083071,20.128106812106,20.128106812106,3688.85810737762,0.0,1.0
2024-01-22,21.3851,21.41,21.33,21.4,6906,20.229832546487,20.2533873968457,20.1777091627613,20.2439276175852,7300.38176344896,0.0527,1.0
2024-01-23,21.32,21.41,21.28,21.36,29504,20.1682493835007,20.2533873968457,20.1304102664585,20.206088500543,31188.8884374166,0.0,1.0
2024-01-24,21.24,21.34,21.24,21.33,14557,20.0925711494163,20.1871689420219,20.0925711494163,20.1777091627613,15388.3083305136,0.0,1.0
2024-01-25,21.3597,21.369,21.3274,21.3274,1237,20.2058047071651,20.2146023018775,20.1752496201536,20.1752496201536,1307.64150613762,0.0,1.0
2024-01-26,21.335,21.37,21.3299,21.345,22073,20.1824390523916,20.2155482798035,20.1776145649687,20.1918988316521,23333.5254365203,0.0,1.0
2024-01-29,21.4503,21.47,21.3699,21.41,75826,20.2915103072658,20.3101460724091,20.2154536820109,20.2533873968457,80156.204401286,0.0,1.0
2024-01-30,21.4,21.45,21.4,21.43,7226,20.2439276175852,20.2912265138879,20.2439276175852,20.2723069553668,7638.65604151206,0.0,1.0
2024-01-31,21.5314,21.58,21.5,21.5,9653,20.3682291170689,20.4142036442751,20.3385254101907,20.3385254101907,10204.2550191968,0.0,1.0
2024-02-01,21.625,21.6888,21.62,21.62,8095,20.4567726509476,20.51712604263,20.4520427613174,20.4520427613174,8557.28212787715,0.0,1.0
2024-02-02,21.51,21.5392,21.48,21.5091,14356,20.3479851894513,20.3756077448921,20.3196058516696,20.3471338093178,15175.8297996052,0.0,1.0
2024-02-05,21.41,21.49,21.3605,21.49,8815,20.2533873968457,20.3290656309302,20.206561489506,20.3290656309302,9318.3992535191,0.0,1.0
2024-02-06,21.4402,21.5,21.3901,21.4,6721,20.2819559302126,20.3385254101907,20.2345624361172,20.2439276175852,7104.81694644376,0.0,1.0
2024-02-07,21.4396,21.47,21.42,21.47,9100,20.281388343457,20.3101460724091,20.2628471761063,20.3101460724091,9619.674782419,0.0,1.0
2024-02-08,21.45,21.47,21.425,21.47,9336,20.2912265138879,20.3101460724091,20.2675770657366,20.3101460724091,9869.15206249056,0.0,1.0
2024-02-09,21.47,21.47,21.425,21.425,22911,20.3101460724091,20.3101460724091,20.2675770657366,20.2675770657366,24219.381202198,0.0,1.0
2024-02-12,21.53,21.56,21.4871,21.4871,11290,20.3669047479724,20.395284085754,20.3263222949446,20.3263222949446,11934.7393729132,0.0,1.0
2024-02-13,21.33,21.42,21.33,21.39,29859,20.1777091627613,20.2628471761063,20.1777091627613,20.2344678383246,31564.1614646428,0.0,1.0
2024-02-14,21.4398,21.47,21.38,21.38,9895,20.2815775390422,20.3101460724091,20.2250080590641,20.2250080590641,10460.074941982,0.0,1.0
2024-02-15,21.39,21.439,21.36,21.42,16080,20.2344678383246,20.2808207567013,20.206088500543,20.2628471761063,16998.2824726701,0.0,1.0
2024-02-16,21.4041,21.42,21.38,21.4,8405,20.247806127082,20.2628471761063,20.2250080590641,20.2439276175852,8884.98533475075,0.0,1.0
2024-02-20,21.4,21.44,21.3681,21.43,13096,20.2926738601148,20.330604091629,20.2624245004822,20.3211215337505,13810.619632085,0.05153,1.0
2024-02-21,21.34,21.4,21.32,21.39,29578,20.2357785128435,20.2926738601148,20.2168133970863,20.2831913022363,31192.0057634247,0.0,1.0
2024-02-22,21.3825,21.4,21.36,21.38,25065,20.2760793838273,20.2926738601148,20.2547436286006,20.2737087443577,26432.7413773833,0.0,1.0
2024-02-23,21.485,21.49,21.405,21.41,25442,20.3732756020826,20.3780168810218,20.2974151390541,20.3021564179934,26830.3134300173,0.0,1.0
2024-02-26,21.44,21.47,21.43,21.47,6888,20.330604091629,20.3590517652647,20.3211215337505,20.3590517652647,7263.86286085841,0.0,1.0
2024-02-27,21.4138,21.46,21.39,21.44,12591,20.3057597899872,20.3495692073862,20.2831913022363,20.330604091629,13278.0629037555,0.0,1.0
2024-02-28,21.4573,21.49,21.42,21.44,14481,20.347008916759,20.3780168810218,20.3116389758719,20.330604091629,15271.1960058203,0.0,1.0
2024-02-29,21.4509,21.505,21.43,21.48,17924,20.3409400797167,20.3922407178397,20.3211215337505,20.3685343231433,18902.0728684706,0.0,1.0
2024-03-01,21.5,21.5,21.4,21.49,25216,20.3874994389004,20.3874994389004,20.2926738601148,20.3780168810218,26591.9811119926,0.0,1.0
2024-03-04,21.41,21.43,21.4,21.43,20025,20.3021564179934,20.3211215337505,20.2926738601148,20.3211215337505,21117.7197718771,0.0,1.0
2024-03-05,21.51,21.54,21.46,21.51,21101,20.396981996779,20.4254296704146,20.3495692073862,20.396981996779,22252.4347019414,0.0,1.0
2024-03-06,21.465,21.49,21.43,21.48,14809,20.3543104863254,20.3780168810218,20.3211215337505,20.3685343231433,15617.0942372898,0.0,1.0
2024-03-07,21.5201,21.55,21.51,21.52,17801,20.4065593802363,20.4349122282932,20.396981996779,20.4064645546575,18772.3610316696,0.0,1.0
2024-03-08,21.5,21.56,21.5,21.505,12723,20.3874994389004,20.4443947861717,20.3874994389004,20.3922407178397,13417.2658505664,0.0,1.0
2024-03-11,21.51,21.54,21.5,21.54,7106,20.396981996779,20.4254296704146,20.3874994389004,20.4254296704146,7493.7586366521,0.0,1.0
2024-03-12,21.4695,21.51,21.45,21.51,21195,20.3585776373708,20.396981996779,20.3400866495076,20.396981996779,22351.5640731553,0.0,1.0
2024-03-13,21.53,21.59,21.49,21.54,26087,20.4159471125361,20.4728424598074,20.3780168810218,20.4254296704146,27510.5096473886,0.0,1.0
2024-03-14,21.4328,21.475,21.38,21.475,29164,20.3237766499565,20.363793044204,20.2737087443577,20.363793044204,30755.4147029724,0.0,1.0
2024-03-15,21.44,21.49,21.41,21.49,10524,20.330604091629,20.3780168810218,20.3021564179934,20.3780168810218,11098.2713048307,0.0,1.0
2024-03-18,21.35,21.41,21.33,21.33,16762,20.2964194704768,20.3534585884267,20.2774064311602,20.2774064311602,17632.1099650387,0.05395,1.0
2024-03-19,21.415,21.42,21.37,21.39,11492,20.3582118482558,20.362965108085,20.3154325097934,20.3344455491101,12088.5459800874,0.0,1.0
2024-03-20,21.34,21.38,21.3,21.32,23040,20.2869129508185,20.3249390294517,20.2488868721853,20.2678999115019,24235.9989019504,0.0,1.0
2024-03-21,21.365,21.39,21.35,21.35,21279,20.3106792499643,20.3344455491101,20.2964194704768,20.2964194704768,22383.5859650434,0.0,1.0
2024-03-22,21.41,21.45,21.4,21.4099,9922,20.3534585884267,20.3914846670599,20.3439520687684,20.3533635232301,10437.0477910222,0.0,1.0
2024-03-25,21.38,21.41,21.37,21.41,7781,20.3249390294517,20.3534585884267,20.3154325097934,20.3534585884267,8184.90917778108,0.0,1.0
2024-03-26,21.35,21.41,21.32,21.41,21323,20.2964194704768,20.3534585884267,20.2678999115019,20.3534585884267,22429.8699907243,0.0,1.0
2024-03-27,21.34,21.36,21.3099,21.31,25384,20.2869129508185,20.3059259901351,20.258298326647,20.2583933918436,26701.675179128,0.0,1.0
2024-03-28,21.31,21.35,21.29,21.32,6562,20.2583933918436,20.2964194704768,20.239380352527,20.2678999115019,6902.63128448777,0.0,1.0
2024-04-01,21.24,21.28,21.21,21.28,16584,20.1918477542355,20.2298738328687,20.1633281952606,20.2298738328687,17444.8700429663,0.0,1.0
2024-04-02,21.23,21.23,21.18,21.23,31876,20.1823412345772,20.1823412345772,20.1348086362857,20.1823412345772,33530.6727863962,0.0,1.0
2024-04-03,21.14,21.19,21.09,21.09,23868,20.0967825576525,20.144315155944,20.049249959361,20.049249959361,25106.9801124891,0.0,1.0
2024-04-04,21.14,21.175,21.13,21.14,6549,20.0967825576525,20.1300553764565,20.0872760379942,20.0967825576525,6888.95645871843,0.0,1.0
2024-04-05,21.1,21.17,21.07,21.17,17693,20.0587564790193,20.1253021166274,20.0302369200444,20.1253021166274,18611.4378720576,0.0,1.0
2024-04-08,21.12,21.14,21.105,21.105,7585,20.0777695183359,20.0967825576525,20.0635097388484,20.0635097388484,7978.73488156654,0.0,1.0
2024-04-09,21.1695,21.21,21.16,21.16,15510,20.1248267906445,20.1633281952606,20.1157955969691,20.1157955969691,16315.1190524848,0.0,1.0
2024-04-10,20.99,21.05,20.95,21.0,42261,19.9541847627779,20.0112238807278,19.9161586841447,19.9636912824362,44454.7547567415,0.0,1.0
2024-04-11,20.9818,21.017,20.97,21.0,23192,19.9463894166581,19.9798523658554,19.9351717234613,19.9636912824362,24395.8891724841,0.0,1.0
2024-04-12,21.08,21.13,21.0799,21.0837,24172,20.0397434397027,20.0872760379942,20.0396483745061,20.0432608519762,25426.7606535565,0.0,1.0
2024-04-15,21.0697,21.08,21.02,21.02,4774,20.0299517244546,20.0397434397027,19.9827043217528,19.9827043217528,5021.81678636766,0.0,1.0
2024-04-16,21.0151,21.17,21.01,21.17,34102,19.9780461271203,20.1253021166274,19.9731978020945,20.1253021166274,35872.2237219752,0.0,1.0
2024-04-17,21.0555,21.11,21.015,21.03,18808,20.0164524665398,20.0682629986776,19.9779510619237,19.9922108414111,19784.3171591963,0.0,1.0
2024-04-18,21.045,21.13,21.02,21.13,5116,20.0064706208986,20.0872760379942,19.9827043217528,20.0872760379942,5381.56989506849,0.0,1.0
2024-04-19,21.0854,21.1,21.06,21.0797,13836,20.0448769603181,20.0587564790193,20.0207304003861,20.0394582441129,14554.222257265,0.0,1.0
2024-04-22,21.05,21.05,21.04,21.04,4851,20.0634336866912,20.0634336866912,20.0539023642747,20.0539023642747,5089.53510124917,0.05492,1.0
2024-04-23,21.02,21.065,21.02,21.055,8397,20.0348397194417,20.0777306703159,20.0348397194417,20.0681993478994,8809.90027730147,0.0,1.0
2024-04-24,21.02,21.04,20.9963,21.04,6128,20.0348397194417,20.0539023642747,20.0122504853147,20.0539023642747,6429.32820046486,0.0,1.0
2024-04-25,20.94,20.95,20.931,20.94,5031,19.9585891401099,19.9681204625264,19.950010949935,19.9585891401099,5278.38612541427,0.0,1.0
2024-04-26,20.93,20.98,20.93,20.96,7818,19.9490578176934,19.9967144297758,19.9490578176934,19.9776517849428,8202.42948290376,0.0,1.0
2024-04-29,20.99,21.01,20.96,21.01,14652,20.0062457521923,20.0253083970252,19.9776517849428,20.0253083970252,15372.4733670383,0.0,1.0
2024-04-30,20.9353,20.96,20.92,20.93,13928,19.9541094185741,19.9776517849428,19.9395264952769,19.9490578176934,14612.8725809521,0.0,1.0
2024-05-01,20.9931,21.01,20.9557,20.989,14779,20.0092004621414,20.0253083970252,19.9735533163037,20.0052926199506,15505.7182563104,0.0,1.0
2024-05-02,21.01,21.0299,20.97,20.97,17528,20.0253083970252,20.044275728634,19.9871831073593,19.9871831073593,18389.8930642539,0.0,1.0
2024-05-03,21.1,21.1,21.065,21.08,10273,20.1110902987736,20.1110902987736,20.0777306703159,20.0920276539406,10778.1476180443,0.0,1.0
2024-05-06,21.11,21.129,21.065,21.09,11677,20.12062162119,20.1387311337814,20.0777306703159,20.1015589763571,12251.185606532,0.0,1.0
2024-05-07,21.1735,21.2,21.17,21.19,27818,20.1811455185347,20.2064035229384,20.1778095556889,20.1968722005219,29185.8766123582,0.0,1.0
2024-05-08,21.1928,21.21,21.12,21.12,20153,20.1995409707985,20.2159348453548,20.1301529436065,20.1301529436065,21143.9704999948,0.0,1.0
2024-05-09,21.2,21.21,21.175,21.19,6154,20.2064035229384,20.2159348453548,20.1825752168972,20.1968722005219,6456.60668173313,0.0,1.0
2024-05-10,21.1597,21.21,21.1501,21.21,7518,20.1679922935999,20.2159348453548,20.1588422240801,20.2159348453548,7887.67777596196,0.0,1.0
2024-05-13,21.15,21.2,21.14,21.14,13591,20.158746910856,20.2064035229384,20.1492155884395,20.1492155884395,14259.3014968208,0.0,1.0
2024-05-14,21.1951,21.21,21.17,21.19,33203,20.2017331749543,20.2159348453548,20.1778095556889,20.1968722005219,34835.6697519638,0.0,1.0
2024-05-15,21.21,21.259,21.2,21.25,22552,20.2159348453548,20.2626383251956,20.2064035229384,20.2540601350208,23660.9349831729,0.0,1.0
2024-05-16,21.185,21.23,21.1701,21.22,9462,20.1921065393136,20.2349974901878,20.1779048689131,20.2254661677713,9927.26883694494,0.0,1.0
2024-05-17,21.11,21.14,21.09,21.13,26161,20.12062162119,20.1492155884395,20.1015589763571,20.139684266023,27447.398017683,0.0,1.0
2024-05-20,21.01,21.04,21.0,21.04,4612,20.0785694266885,20.1072394449085,20.0690127539485,20.1072394449085,4825.94740396209,0.05588,1.0
2024-05-21,20.98,21.01,20.96,21.01,16389,20.0498994084686,20.0785694266885,20.0307860629886,20.0785694266885,17149.274068416,0.0,1.0
2024-05-22,20.9054,20.95,20.89,20.95,11253,19.9786066298284,20.0212293902487,19.9638893538088,20.0212293902487,11775.0186766664,0.0,1.0
2024-05-23,20.815,20.9,20.815,20.9,11514,19.892214308259,19.9734460265488,19.892214308259,19.9734460265488,12048.1262812705,0.0,1.0
2024-05-24,20.815,20.82,20.78,20.82,13881,19.892214308259,19.896992644629,19.8587659536691,19.896992644629,14524.9297299215,0.0,1.0
2024-05-28,20.8,20.83,20.79,20.83,8485,19.877879299149,19.906549317369,19.8683226264091,19.906549317369,8878.61312285741,0.0,1.0
2024-05-29,20.7,20.75,20.69,20.75,30529,19.7823125717493,19.8300959354492,19.7727558990093,19.8300959354492,31945.2186243622,0.0,1.0
2024-05-30,20.7351,20.75,20.72,20.745,10509,19.8158564930666,19.8300959354492,19.8014259172292,19.8253175990792,10996.5050451512,0.0,1.0
2024-05-31,20.7616,20.78,20.71,20.73,11692,19.8411816758275,19.8587659536691,19.7918692444893,19.8109825899692,12234.3835748319,0.0,1.0
2024-06-03,20.8,20.85,20.75,20.75,11972,19.877879299149,19.9256626628489,19.8300959354492,19.8300959354492,12527.3725759398,0.0,1.0
2024-06-04,20.885,20.9,20.8219,20.8219,51923,19.9591110174388,19.9734460265488,19.8988084124496,19.8988084124496,54331.6710875811,0.0,1.0
2024-06-05,21.0,21.02,20.91,20.95,30351,20.0690127539485,20.0881260994285,19.9830026992888,20.0212293902487,31758.9613308009,0.0,1.0
2024-06-06,21.06,21.09,21.01,21.09,26600,20.1263527903884,20.1550228086083,20.0785694266885,20.1550228086083,27833.9551052453,0.0,1.0
2024-06-07,20.95,20.98,20.95,20.96,43377,20.0212293902487,20.0498994084686,20.0212293902487,20.0307860629886,45389.2282180536,0.0,1.0
2024-06-10,20.93,20.96,20.915,20.93,17765,20.0021160447687,20.0307860629886,19.9877810356588,20.0021160447687,18589.1057310032,0.0,1.0
2024-06-11,21.01,21.03,20.94,20.99,16377,20.0785694266885,20.0976827721685,20.0116727175087,20.0594560812086,17136.71739694,0.0,1.0
2024-06-12,21.11,21.16,21.07,21.07,10011,20.1741361540883,20.2219195177882,20.1359094631284,20.1359094631284,10475.4031788951,0.0,1.0
2024-06-13,21.1904,21.24,21.13,21.13,26075,20.2509718029177,20.298372899708,20.1932494995682,20.1932494995682,27284.6007281681,0.0,1.0
2024-06-14,21.21,21.22,21.16,21.16,9092,20.269702881488,20.279259554228,20.2219195177882,20.2219195177882,9513.77142168763,0.0,1.0
2024-06-17,21.1,21.14,21.1,21.14,6712,20.1645794813483,20.2028061723082,20.1645794813483,20.2028061723082,7023.36491227093,0.0,1.0
2024-06-18,21.2,21.22,21.13,21.16,11344,20.2601462087481,20.279259554228,20.1932494995682,20.2219195177882,11870.2401020264,0.0,1.0
2024-06-20,21.15,21.16,21.11,21.13,17101,20.2123628450482,20.2219195177882,20.1741361540883,20.1932494995682,17894.3032426617,0.0,1.0
2024-06-21,21.14,21.1536,21.1,21.13,12055,20.2028061723082,20.2158032472346,20.1645794813483,20.1932494995682,12614.2228869824,0.0,1.0
2024-06-24,21.0801,21.1,21.0508,21.0508,12627,20.1986776896845,20.2177456109005,20.1706028107083,20.1706028107083,13178.0122832465,0.05558,1.0
2024-06-25,21.095,21.1,21.04,21.04,34520,20.2129546759216,20.2177456109005,20.1602543911539,20.1602543911539,36026.3707941451,0.0,1.0
2024-06-26,21.0,21.03,20.9999,21.02,36239,20.1219269113228,20.1506725211961,20.1218310926232,20.1410906512383,37820.3838704815,0.0,1.0
2024-06-27,20.99,21.04,20.99,21.01,12004,20.112345041365,20.1602543911539,20.112345041365,20.1315087812806,12527.8260432479,0.0,1.0
2024-06-28,20.96,21.04,20.96,21.04,7600,20.0835994314917,20.1602543911539,20.0835994314917,20.1602543911539,7931.64594540852,0.0,1.0
2024-07-01,20.92,20.94,20.88,20.93,27152,20.0452719516606,20.0644356915761,20.0069444718295,20.0548538216184,28336.8487775964,0.0,1.0
2024-07-02,20.94,20.99,20.93,20.93,13698,20.0644356915761,20.112345041365,20.0548538216184,20.0548538216184,14295.7481789745,0.0,1.0
2024-07-03,21.0737,21.09,21.0399,21.05,10860,20.1925452929116,20.2081637409427,20.1601585724543,20.1698362611116,11333.904600939,0.0,1.0
2024-07-05,21.12,21.15,21.085,21.09,10165,20.2369093508161,20.2656549606894,20.2033728059638,20.2081637409427,10608.5764519839,0.0,1.0
2024-07-08,21.1,21.17,21.07,21.17,17893,20.2177456109005,20.2848187006049,20.1890000010272,20.2848187006049,18673.8080133151,0.0,1.0
2024-07-09,21.08,21.19,21.07,21.19,8408,20.198581870985,20.3039824405205,20.1890000010272,20.3039824405205,8774.90514592036,0.0,1.0
2024-07-10,21.09,21.19,21.05,21.19,184380,20.2081637409427,20.3039824405205,20.1698362611116,20.3039824405205,192425.905186109,0.0,1.0
2024-07-11,21.1411,21.17,21.14,21.16,50024,20.257127096427,20.2848187006049,20.2560730907316,20.2752368306471,52206.9285227783,0.0,1.0
2024-07-12,21.1754,21.2,21.13,21.14,21196,20.2899929103821,20.3135643104782,20.2464912207738,20.2560730907316,22120.9430866946,0.0,1.0
2024-07-15,21.1053,21.14,21.09,21.11,25819,20.2228240019781,20.2560730907316,20.2081637409427,20.2273274808583,26945.6798242767,0.0,1.0
2024-07-16,21.1597,21.17,21.11,21.13,12765,20.2749493745484,20.2848187006049,20.2273274808583,20.2464912207738,13322.0342754131,0.0,1.0
2024-07-17,21.145,21.16,21.1402,21.15,13146,20.2608640257105,20.2752368306471,20.2562647281308,20.2656549606894,13719.6602103079,0.0,1.0
2024-07-18,21.1553,21.17,21.12,21.13,15100,20.270733351767,20.2848187006049,20.2369093508161,20.2464912207738,15758.9281283775,0.0,1.0
2024-07-19,21.1252,21.13,21.11,21.1252,6246,20.2418919231941,20.2464912207738,20.2273274808583,20.2418919231941,6518.56060197653,0.0,1.0
2024-07-22,21.0786,21.08,21.05,21.05,18609,20.2515025387617,20.2528476045419,20.224024766395,20.224024766395,19369.0155409074,0.05663,1.0
2024-07-23,21.09,21.12,21.09,21.11,8567,20.2624552172576,20.2912780554044,20.2624552172576,20.2816704426888,8916.88732005764,0.0,1.0
2024-07-24,21.05,21.15,21.0,21.12,162703,20.224024766395,20.3201008935513,20.1759867028169,20.2912780554044,169348.000190889,0.0,1.0
2024-07-25,21.08,21.1,20.99,21.1,31093,20.2528476045419,20.2720628299732,20.1663790901013,20.2720628299732,32362.8781886954,0.0,1.0
2024-07-26,21.08,21.12,21.08,21.11,47941,20.2528476045419,20.2912780554044,20.2528476045419,20.2816704426888,49898.9722202503,0.0,1.0
2024-07-29,21.1,21.11,21.08,21.09,16924,20.2720628299732,20.2816704426888,20.2528476045419,20.2624552172576,17615.1979694941,0.0,1.0
2024-07-30,21.0959,21.11,21.07,21.105,21787,20.2681237087598,20.2816704426888,20.2432399918263,20.276866636331,22676.8091563086,0.0,1.0
2024-07-31,21.11,21.19,21.031,21.19,150112,20.2816704426888,20.3585313444138,20.2057703022354,20.3585313444138,156242.767525212,0.0,1.0
2024-08-01,21.11,21.17,21.1,21.17,36536,20.2816704426888,20.3393161189826,20.2720628299732,20.3393161189826,38028.17732294,0.0,1.0
2024-08-02,21.33,21.33,21.28,21.33,68595,20.4930379224326,20.4930379224326,20.4449998588545,20.4930379224326,71396.5081964929,0.0,1.0
2024-08-05,21.34,21.46,21.33,21.42,27232,20.5026455351482,20.6179368877358,20.4930379224326,20.5795064368733,28344.1899731307,0.0,1.0
2024-08-06,21.35,21.39,21.32,21.32,73653,20.5122531478639,20.5506835987264,20.483430309717,20.483430309717,76661.0834345985,0.0,1.0
2024-08-07,21.2,21.269,21.2,21.269,13473,20.3681389571295,20.4344314848673,20.3681389571295,20.4344314848673,14023.2546822851,0.0,1.0
2024-08-08,21.1504,21.1691,21.1301,21.1691,4376,20.3204851980599,20.3384514338382,20.3009817442472,20.3384514338382,4554.72147923105,0.0,1.0
2024-08-09,21.16,21.1986,21.13,21.19,159560,20.3297085062669,20.3667938913493,20.3008856681201,20.3585313444138,166076.636020591,0.0,1.0
2024-08-12,21.185,21.195,21.1773,21.18,14056,20.353727538056,20.3633351507716,20.346329676265,20.3489237316982,14630.0651535812,0.0,1.0
2024-08-13,21.21,21.2299,21.1944,21.21,22070,20.3777465698451,20.3968657191492,20.3627586940087,20.3777465698451,22971.367241003,0.0,1.0
2024-08-14,21.205,21.24,21.19,21.21,26401,20.3729427634873,20.406569407992,20.3585313444138,20.3777465698451,27479.2508622437,0.0,1.0
2024-08-15,21.17,21.1847,21.16,21.17,6355,20.3393161189826,20.3534393096745,20.3297085062669,20.3393161189826,6614.54638951399,0.0,1.0
2024-08-16,21.195,21.22,21.17,21.22,17285,20.3633351507716,20.3873541825607,20.3393161189826,20.3873541825607,17990.9416747049,0.0,1.0
2024-08-19,21.17,21.17,21.13,21.17,3526,20.3927248380687,20.3927248380687,20.3541934732354,20.3927248380687,3660.39460605351,0.05559,1.0
2024-08-20,21.19,21.2,21.16,21.2,8342,20.4119905204854,20.4216233616938,20.3830919968604,20.4216233616938,8659.95797041927,0.0,1.0
2024-08-21,21.14,21.2,21.14,21.17,19460,20.3638263144437,20.4216233616938,20.3638263144437,20.3927248380687,20201.7240595012,0.0,1.0
2024-08-22,21.17,21.19,21.145,21.1643,14188,20.3927248380687,20.4119905204854,20.3686427350479,20.38723411858,14728.7801108018,0.0,1.0
2024-08-23,21.22,21.24,21.12,21.19,24683,20.4408890441105,20.4601547265272,20.344560632027,20.4119905204854,25623.800357691,0.0,1.0
2024-08-26,21.23,21.26,21.23,21.26,9351,20.4505218853188,20.4794204089439,20.4505218853188,20.4794204089439,9707.41632478908,0.0,1.0
2024-08-27,21.215,21.22,21.14,21.18,9007,20.4360726235063,20.4408890441105,20.3638263144437,20.4023576792771,9350.3046559058,0.0,1.0
2024-08-28,21.14,21.197,21.14,21.19,6360,20.3638263144437,20.4187335093313,20.3638263144437,20.4119905204854,6602.41341307438,0.0,1.0
2024-08-29,21.18,21.19,21.1301,21.19,15360,20.4023576792771,20.4119905204854,20.3542898016474,20.4119905204854,15945.4512617645,0.0,1.0
2024-08-30,21.12,21.19,21.12,21.19,8807,20.344560632027,20.4119905204854,20.344560632027,20.4119905204854,9142.68159260158,0.0,1.0
2024-09-03,21.225,21.24,21.18,21.18,14936,20.4457054647146,20.4601547265272,20.4023576792771,20.4023576792771,15505.2903675596,0.0,1.0
2024-09-04,21.235,21.2651,21.21,21.24,12875,20.455338305923,20.4843331579601,20.4312562029021,20.4601547265272,13365.7347002095,0.0,1.0
2024-09-05,21.275,21.275,21.235,21.27,7853,20.4938696707564,20.4938696707564,20.455338305923,20.4890532501522,8152.31958064041,0.0,1.0
2024-09-06,21.295,21.35,21.27,21.33,17813,20.5131353531731,20.566115979819,20.4890532501522,20.5468502974023,18491.9481331908,0.0,1.0
2024-09-09,21.28,21.33,21.26,21.3,16215,20.4986860913606,20.5468502974023,20.4794204089439,20.5179517737772,16833.03985739,0.0,1.0
2024-09-10,21.335,21.37,21.26,21.275,15236,20.5516667180065,20.5853816622357,20.4794204089439,20.4938696707564,15816.7249625159,0.0,1.0
2024-09-11,21.33,21.4,21.32,21.35,24861,20.5468502974023,20.6142801858607,20.5372174561939,20.566115979819,25808.5848840317,0.0,1.0
2024-09-12,21.3,21.3299,21.3,21.315,5194,20.5179517737772,20.5467539689902,20.5179517737772,20.5324010355898,5391.97095401075,0.0,1.0
2024-09-13,21.335,21.358,21.32,21.35,3946,20.5516667180065,20.5738222527857,20.5372174561939,20.566115979819,4096.40303899236,0.0,1.0
2024-09-16,21.405,21.47,21.3201,21.33,9459,20.6190966064649,20.6817100743191,20.537313784606,20.5468502974023,9819.53277897334,0.0,1.0
2024-09-17,21.35,21.46,21.35,21.39,15868,20.566115979819,20.6720772331108,20.566115979819,20.6046473446524,16472.8138425572,0.0,1.0
2024-09-18,21.3,21.37,21.3,21.34,20930,20.5179517737772,20.5853816622357,20.5179517737772,20.5564831386106,21727.7535747873,0.0,1.0
2024-09-19,21.33,21.41,21.29,21.3299,42632,20.5468502974023,20.6239130270691,20.5083189325689,20.5467539689902,44256.9321739287,0.0,1.0
2024-09-20,21.34,21.36,21.29,21.33,4260,20.5564831386106,20.5757488210273,20.5083189325689,20.5468502974023,4422.37124838001,0.0,1.0
2024-09-23,21.285,21.3,21.2,21.24,4250,20.5546336330986,20.5691189281184,20.4725502946531,20.5111777480392,4401.01495432799,0.05308,1.0
2024-09-24,21.34,21.365,21.235,21.235,51818,20.6077463815046,20.6318885398709,20.506349316366,20.506349316366,53659.2453890276,0.0,1.0
2024-09-25,21.265,21.3,21.24,21.26,10480,20.5353199064056,20.5691189281184,20.5111777480392,20.5304914747323,10852.3851109076,0.0,1.0
2024-09-26,21.285,21.29,21.2399,21.2655,15742,20.5546336330986,20.5594620647719,20.5110811794058,20.5358027495729,16301.3593908309,0.0,1.0
2024-09-27,21.345,21.35,21.29,21.33,5375,20.6125748131778,20.6174032448511,20.5594620647719,20.598089518158,5565.98950106187,0.0,1.0
2024-09-30,21.305,21.35,21.305,21.329,16316,20.5739473597917,20.6174032448511,20.5739473597917,20.5971238318234,16895.7552928977,0.0,1.0
2024-10-01,21.35,21.41,21.35,21.37,9081,20.6174032448511,20.6753444249303,20.6174032448511,20.6367169715442,9403.67454123587,0.0,1.0
2024-10-02,21.38,21.39,21.3461,21.37,10328,20.6463738348907,20.6560306982372,20.613637068146,20.6367169715442,10694.9841054822,0.0,1.0
2024-10-03,21.36,21.39,21.36,21.37,11441,20.6270601081976,20.6560306982372,20.6270601081976,20.6367169715442,11847.532257051,0.0,1.0
2024-10-04,21.255,21.35,21.24,21.31,19597,20.525663043059,20.6174032448511,20.5111777480392,20.578775791465,20293.338837639,0.0,1.0
2024-10-07,21.27,21.309,21.254,21.27,19535,20.5401483380788,20.5778101051303,20.5246973567244,20.5401483380788,20229.1357959523,0.0,1.0
2024-10-08,21.235,21.24,21.21,21.21,7456,20.506349316366,20.5111777480392,20.4822071579996,20.4822071579996,7720.93352928691,0.0,1.0
2024-10-09,21.185,21.209,21.11,21.19,11435,20.4580649996333,20.481241471665,20.3856385245343,20.4628934313066,11841.3190594683,0.0,1.0
2024-10-10,21.23,21.265,21.2,21.205,5363,20.5015208846927,20.5353199064056,20.4725502946531,20.4773787263264,5553.5631058967,0.0,1.0
2024-10-11,21.18,21.22,21.13,21.18,18621,20.45323656796,20.4918640213461,20.4049522512273,20.45323656796,19282.6586975392,0.0,1.0
2024-10-14,21.1803,21.2213,21.1695,21.2,3877,20.4535262738604,20.4931194135812,20.4430968614462,20.4725502946531,4014.76117127755,0.0,1.0
2024-10-15,21.265,21.33,21.18,21.23,11661,20.5353199064056,20.598089518158,20.45323656796,20.5015208846927,12075.3495017455,0.0,1.0
2024-10-16,21.26,21.27,21.24,21.27,9068,20.5304914747323,20.5401483380788,20.5111777480392,20.5401483380788,9390.21261314027,0.0,1.0
2024-10-17,21.22,21.22,21.2,21.22,2082,20.4918640213461,20.4918640213461,20.4725502946531,20.4918640213461,2155.9795611555,0.0,1.0
2024-10-18,21.235,21.26,21.22,21.26,3584,20.506349316366,20.5304914747323,20.4918640213461,20.5304914747323,3711.35002266152,0.0,1.0
2024-10-21,21.095,21.15,21.0927,21.145,7785,20.4229043601886,20.4761520368802,20.4206776391633,20.4713113389991,8041.19590943839,0.05359,1.0
2024-10-22,21.035,21.12,21.0,21.12,20861,20.3648159856158,20.4471078495938,20.3309311004484,20.4471078495938,21547.5128923308,0.0,1.0
2024-10-23,20.885,20.945,20.885,20.945,3722,20.2195950491841,20.2776834237568,20.2195950491841,20.2776834237568,3844.48698457671,0.0,1.0
2024-10-24,20.93,20.94,20.86,20.94,14503,20.2631613301136,20.2728427258757,20.1953915597788,20.2728427258757,14980.2780057271,0.0,1.0
2024-10-25,20.96,21.0097,20.95,20.99,7222,20.2922055174,20.3403220543377,20.2825241216378,20.3212497046863,7459.66818984766,0.0,1.0
2024-10-28,21.0,21.01,20.96,21.01,25286,20.3309311004484,20.3406124962105,20.2922055174,20.3406124962105,26118.134844709,0.0,1.0
2024-10-29,20.94,20.95,20.84,20.93,9230,20.2728427258757,20.2825241216378,20.1760287682545,20.2631613301136,9533.74929275743,0.0,1.0
2024-10-30,20.955,20.98,20.9,20.98,3857,20.2873648195189,20.3115683089242,20.2341171428272,20.3115683089242,3983.9296882086,0.0,1.0
2024-10-31,20.96,20.96,20.9,20.95,13007,20.2922055174,20.2922055174,20.2341171428272,20.2825241216378,13435.0462677026,0.0,1.0
2024-11-01,20.98,20.9865,20.93,20.9865,83760,20.3115683089242,20.3178612161696,20.2631613301136,20.3178612161696,86516.450786713,0.0,1.0
2024-11-04,21.03,21.09,21.03,21.04,57478,20.3599752877348,20.4180636623075,20.3599752877348,20.3696566834969,59369.5386618754,0.0,1.0
2024-11-05,21.11,21.11,21.023,21.04,24708,20.4374264538317,20.4374264538317,20.3531983107013,20.3696566834969,25521.1134913814,0.0,1.0
2024-11-06,20.78,20.8375,20.73,20.73,39597,20.1179403936818,20.173608419314,20.0695334148712,20.0695334148712,40900.0943386041,0.0,1.0
2024-11-07,20.96,20.9636,20.87185,20.87185,17306,20.2922055174,20.2956908198743,20.2068640137569,20.2068640137569,17875.5216966912,0.0,1.0
2024-11-08,21.1044,21.13,21.01,21.01,46255,20.4320048722049,20.456789245356,20.3406124962105,20.3406124962105,47777.2018999453,0.0,1.0
2024-11-11,21.1,21.15,21.075,21.075,12440,20.4277450580696,20.4761520368802,20.4035415686643,20.4035415686643,12849.3869124488,0.0,1.0
2024-11-12,21.07,21.12,21.01,21.12,106310,20.3987008707833,20.4471078495938,20.3406124962105,20.4471078495938,109808.546837816,0.0,1.0
2024-11-13,21.065,21.115,21.05,21.09,18835,20.3938601729022,20.4422671517128,20.379338079259,20.4180636623075,19454.8394289367,0.0,1.0
2024-11-14,21.1006,21.13,21.06,21.09,43665,20.4283259418153,20.456789245356,20.3890194750211,20.4180636623075,45101.9678080448,0.0,1.0
2024-11-15,21.11,21.1399,21.05,21.05,38537,20.4374264538317,20.4663738271605,20.379338079259,20.379338079259,39805.2108878649,0.0,1.0
2024-11-18,21.05,21.1,21.05,21.06,6408,20.4320920047668,20.4806242898138,20.4320920047668,20.4417984617762,6601.79094575977,0.05449,1.0
2024-11-19,21.07,21.11,21.06,21.06,16602,20.4515049187856,20.4903307468231,20.4417984617762,20.4417984617762,17104.0782274506,0.0,1.0
2024-11-20,21.04,21.09,21.03,21.06,34733,20.4223855477574,20.4709178328044,20.412679090748,20.4417984617762,35783.3965229516,0.0,1.0
2024-11-21,21.09,21.1,21.07,21.1,11250,20.4709178328044,20.4806242898138,20.4515049187856,20.4806242898138,11590.222868258,0.0,1.0
2024-11-22,21.09,21.12,21.07,21.11,14833,20.4709178328044,20.5000372038325,20.4515049187856,20.4903307468231,15281.5800715441,0.0,1.0
2024-11-25,21.17,21.17,21.13,21.13,1251,20.5485694888795,20.5485694888795,20.5097436608419,20.5097436608419,1288.83278295029,0.0,1.0
2024-11-26,21.15,21.17,21.08,21.17,130029,20.5291565748607,20.5485694888795,20.461211375795,20.5485694888795,133961.341274375,0.0,1.0
2024-11-27,21.165,21.1899,21.14,21.15,39657,20.5437162603748,20.5678853383282,20.5194501178513,20.5291565748607,40856.308292134,0.0,1.0
2024-11-29,21.24,21.24,21.17,21.24,8873,20.6165146879452,20.6165146879452,20.5485694888795,20.6165146879452,9141.3375564492,0.0,1.0
2024-12-02,21.265,21.2841,21.22,21.23,34115,20.6407808304687,20.6593201633566,20.5971017739264,20.6068082309358,35146.706946722,0.0,1.0
2024-12-03,21.27,21.3054,21.263639,21.3054,20667,20.6456340589734,20.6799949167866,20.6394597816697,20.6799949167866,21292.0120905145,0.0,1.0
2024-12-04,21.29,21.34,21.28,21.28,14157,20.6650469729922,20.7135792580391,20.6553405159828,20.6553405159828,14585.1364574159,0.0,1.0
2024-12-05,21.32,21.34,21.26,21.31,11681,20.6941663440203,20.7135792580391,20.635927601964,20.684459887011,12034.2571843664,0.0,1.0
2024-12-06,21.335,21.46,21.32,21.35,47479,20.7087260295344,20.8300567421518,20.6941663440203,20.7232857150485,48914.8614721798,0.0,1.0
2024-12-09,21.3,21.41,21.27,21.3299,11365,20.6747534300016,20.7815244571049,20.6456340589734,20.7037757364596,11708.7007020224,0.0,1.0
2024-12-10,21.28,21.3599,21.27,21.3,22361,20.6553405159828,20.7328951074878,20.6456340589734,20.6747534300016,23037.242093966,0.0,1.0
2024-12-11,21.27,21.34,21.24,21.3,17551,20.6456340589734,20.7135792580391,20.6165146879452,20.6747534300016,18081.7779165152,0.0,1.0
2024-12-12,21.14,21.22,21.13,21.2,14543,20.5194501178513,20.5971017739264,20.5097436608419,20.5776888599077,14982.8098820512,0.0,1.0
2024-12-13,21.1053,21.15,21.0849,21.13,6267,20.4857687120287,20.5291565748607,20.4659675397296,20.5097436608419,6456.52681914428,0.0,1.0
2024-12-16,21.1896,21.24,21.12,21.15,27564,20.5675941446179,20.6165146879452,20.5000372038325,20.5291565748607,28397.5913902812,0.0,1.0
2024-12-17,21.14,21.2812,21.135,21.1521,24908,20.5194501178513,20.6565052908239,20.5145968893466,20.5311949308327,25661.2685513396,0.0,1.0
2024-12-18,20.99,21.1221,20.99,21.1221,21909,20.3738532627105,20.5020755598045,20.3738532627105,20.5020755598045,22571.5726951702,0.0,1.0
2024-12-19,20.92,20.98,20.85,20.95,43589,20.3059080636447,20.3641468057011,20.237962864579,20.3350274346729,44907.2199648444,0.0,1.0
2024-12-20,20.97,21.0099,20.9611,20.9611,16127,20.3544403486917,20.3931691121591,20.3458016019533,20.3458016019533,16614.7132619019,0.0,1.0
2024-12-23,20.905,20.93,20.89,20.89,10366,20.3398612502636,20.364185408659,20.3252667552263,20.3252667552263,10654.0171210456,0.04998,1.0
2024-12-24,20.855,20.865,20.84,20.865,32333,20.2912129334727,20.3009425968309,20.2766184384354,20.3009425968309,33231.3655773459,0.0,1.0
2024-12-26,20.89,20.9399,20.84,20.86,18086,20.3252667552263,20.3738177753836,20.2766184384354,20.2960777651518,18588.5156908384,0.0,1.0
2024-12-27,20.92,20.929,20.89,20.92,17448,20.3544557453008,20.3632124423232,20.3252667552263,20.3544557453008,17932.7889955628,0.0,1.0
2024-12-30,20.965,21.01,20.85,20.97,154508,20.3982392304126,20.4420227155244,20.2863481017936,20.4031040620917,158800.97215305,0.0,1.0
2024-12-31,20.93,21.09,20.92,20.974,30536,20.364185408659,20.5198600223898,20.3544557453008,20.406995927435,31384.4363118125,0.0,1.0
2025-01-02,20.975,20.9899,20.97,20.98,8188,20.4079688937708,20.4224660921745,20.4031040620917,20.4128337254499,8415.50185096675,0.0,1.0
2025-01-03,21.0,21.04,20.96,21.04,4735,20.4322930521662,20.4712117055989,20.3933743987335,20.4712117055989,4866.5609751255,0.0,1.0
2025-01-06,21.005,21.0299,20.98,21.01,9180,20.4371578838453,20.4613847456072,20.4128337254499,20.4420227155244,9435.06436148936,0.0,1.0
2025-01-07,20.985,21.0,20.94,21.0,12000,20.417698557129,20.4322930521662,20.3739150720172,20.4322930521662,12333.4174659991,0.0,1.0
2025-01-08,20.915,21.0394,20.9,20.9575,22598,20.3495909136217,20.4706279257974,20.3349964185845,20.390941982894,23225.8806580541,0.0,1.0
2025-01-10,20.845,20.94,20.8,20.94,73838,20.2814832701145,20.3739150720172,20.2376997850027,20.3739150720172,75889.5732378705,0.0,1.0
2025-01-13,20.795,20.839,20.75,20.83,16491,20.2328349533237,20.2756454720996,20.1890514682119,20.2668887750773,16949.1989526493,0.0,1.0
2025-01-14,20.77,20.86,20.74,20.8,25307,20.2085107949282,20.2960777651518,20.1793218048537,20.2376997850027,26010.1496510034,0.0,1.0
2025-01-15,20.805,20.93,20.73,20.855,173643,20.2425646166818,20.364185408659,20.1695921414955,20.2912129334727,178467.634087374,0.0,1.0
2025-01-16,20.825,20.8649,20.74,20.8111,47567,20.2620239433982,20.3008453001973,20.1793218048537,20.2484997113303,48888.6390504317,0.0,1.0
2025-01-17,20.88,20.91,20.87,20.87,17762,20.3155370918681,20.3447260819427,20.30580742851,20.30580742851,18255.5134192564,0.0,1.0
2025-01-21,20.84,20.89,20.82,20.83,17458,20.3256462120973,20.3744121579037,20.3061398337747,20.315893022936,17899.7861225913,0.05039,1.0
2025-01-22,20.89,20.9199,20.85,20.9,29365,20.3744121579037,20.4035741934959,20.3353994012586,20.3841653470649,30108.1005550403,0.0,1.0
2025-01-23,20.835,20.88,20.8,20.87,16147,20.3207696175166,20.3646589687424,20.2866334554522,20.3549057795811,16555.6104090665,0.0,1.0
2025-01-24,20.855,20.89,20.84,20.85,22863,20.3402759958392,20.3744121579037,20.3256462120973,20.3353994012586,23441.5631871237,0.0,1.0
2025-01-27,20.96,20.97,20.91,20.97,24474,20.4426844820326,20.4524376711939,20.3939185362262,20.4524376711939,25093.3305971073,0.0,1.0
2025-01-28,20.97,20.97,20.86,20.95,129296,20.4524376711939,20.4524376711939,20.3451525904198,20.4329312928713,132567.919951115,0.0,1.0
2025-01-29,20.92,20.97,20.9,20.97,7537,20.4036717253875,20.4524376711939,20.3841653470649,20.4524376711939,7727.72872069944,0.0,1.0
2025-01-30,20.9645,20.99,20.91,20.99,127226,20.4470734171552,20.4719440495164,20.3939185362262,20.4719440495164,130445.537245549,0.0,1.0
2025-01-31,20.9557,20.9975,20.95,20.985,21054,20.4384906106932,20.4792589413874,20.4329312928713,20.4670674549358,21586.7852574773,0.0,1.0
2025-02-03,20.975,21.03,20.95,20.98,41096,20.4573142657745,20.5109568061615,20.4329312928713,20.4621908603551,42135.9611922335,0.0,1.0
2025-02-04,21.005,21.02,20.9639,20.99,12907,20.4865738332583,20.5012036170002,20.4464882258055,20.4719440495164,13233.6200873116,0.0,1.0
2025-02-05,21.045,21.1599,21.01,21.1,71370,20.5255865899034,20.6376507333665,20.491450427839,20.5792291302904,73176.0645875441,0.0,1.0
2025-02-06,21.08,21.0899,21.02,21.0899,25813,20.5597227519679,20.5693784092375,20.5012036170002,20.5693784092375,26466.2148689684,0.0,1.0
2025-02-07,21.025,21.05,21.0,21.0,30542,20.5060802115809,20.5304631844841,20.4816972386777,20.4816972386777,31314.8853108136,0.0,1.0
2025-02-10,21.0208,21.08,21.01,21.03,8819,20.5019838721331,20.5597227519679,20.491450427839,20.5109568061615,9042.17057023332,0.0,1.0
2025-02-11,21.03,21.03,20.99,21.03,5613,20.5109568061615,20.5109568061615,20.4719440495164,20.5109568061615,5755.0406407438,0.0,1.0
2025-02-12,20.92,20.92,20.8845,20.92,13617,20.4036717253875,20.4036717253875,20.369047903865,20.4036717253875,13961.5871022641,0.0,1.0
2025-02-13,20.96,20.99,20.94,20.955,48179,20.4426844820326,20.4719440495164,20.42317810371,20.4378078874519,49398.2011456253,0.0,1.0
2025-02-14,20.9973,21.03,20.97,21.01,35925,20.4790638776041,20.5109568061615,20.4524376711939,20.491450427839,36834.1056509391,0.0,1.0
2025-02-18,20.93,20.99,20.9,20.965,25019,20.4134249145488,20.4719440495164,20.3841653470649,20.4475610766132,25652.1221790074,0.0,1.0
2025-02-19,20.9554,20.97,20.91,20.95,39532,20.4381980150184,20.4524376711939,20.3939185362262,20.4329312928713,40532.3831480284,0.0,1.0
2025-02-20,21.0008,21.02,20.99,21.0,28810,20.4824774938106,20.5012036170002,20.4719440495164,20.4816972386777,29539.0559165916,0.0,1.0
2025-02-21,21.04,21.08,20.98,20.98,47623,20.5207099953228,20.5597227519679,20.4621908603551,20.4621908603551,48828.1312015217,0.0,1.0
2025-02-24,21.02,21.0295,20.95,21.02,26443,20.5495404224835,20.5588277980313,20.4811071289738,20.5495404224835,27048.3839819531,0.04956,1.0
2025-02-25,21.085,21.0969,21.055,21.09,10948,20.6130856235997,20.6247192834963,20.5837570692384,20.6179737159932,11198.642659094,0.0,1.0
2025-02-26,21.12,21.15,21.0701,21.09,29597,20.6473022703545,20.6766308247158,20.5985191082669,20.6179737159932,30274.5914122401,0.0,1.0
2025-02-27,21.08,21.09,21.07,21.07,16490,20.6081975312061,20.6179737159932,20.598421346419,20.598421346419,16867.5207753434,0.0,1.0
2025-02-28,21.1266,21.14,21.11,21.13,16196,20.653754552314,20.6668546399287,20.6375260855674,20.6570784551416,16566.7899622475,0.0,1.0
2025-03-03,21.1,21.1099,21.08,21.08,20167,20.6277499007803,20.6374283237195,20.6081975312061,20.6081975312061,20628.701726886,0.0,1.0
2025-03-04,21.04,21.1699,21.02,21.11,15781,20.5690927920577,20.6960854324421,20.5495404224835,20.6375260855674,16142.2889845782,0.0,1.0
2025-03-05,20.99,21.12,20.985,21.0148,12690,20.5202118681222,20.6473022703545,20.5153237757287,20.5444568063942,12980.5238713831,0.0,1.0
2025-03-06,20.945,21.02,20.94,20.98,13018,20.4762190365803,20.5495404224835,20.4713309441867,20.5104356833351,13316.0330778302,0.0,1.0
2025-03-07,20.91,21.04,20.8821,20.9896,15865,20.4420023898254,20.5690927920577,20.4147268342694,20.5198208207307,16228.2120740342,0.0,1.0
2025-03-10,20.955,20.99,20.935,20.99,19420,20.4859952213674,20.5202118681222,20.4664428517932,20.5202118681222,19864.5999670812,0.0,1.0
2025-03-11,20.8996,20.9685,20.89,20.9685,13261,20.4318351576468,20.4991930708299,20.4224500202512,20.4991930708299,13564.5963008993,0.0,1.0
2025-03-12,20.81,20.865,20.79,20.865,6977,20.3442405419544,20.3980095582835,20.3246881723802,20.3980095582835,7136.7308944555,0.0,1.0
2025-03-13,20.785,20.81,20.74,20.81,11720,20.3198000799867,20.3442405419544,20.2758072484447,20.3442405419544,11988.3167669512,0.0,1.0
2025-03-14,20.77,20.7996,20.75,20.79,14276,20.305135802806,20.3340733097758,20.2855834332318,20.3246881723802,14602.8336318255,0.0,1.0
2025-03-17,20.77,20.83,20.77,20.7975,86648,20.305135802806,20.3637929115286,20.305135802806,20.3320203109705,88631.7125616712,0.0,1.0
2025-03-18,20.81,20.9,20.75,20.75,6498,20.3442405419544,20.4322262050383,20.2855834332318,20.2855834332318,6646.76470577208,0.0,1.0
2025-03-19,20.8093,20.87,20.7506,20.76,15810,20.3435562090193,20.402897650677,20.286170004319,20.2953596180189,16171.952908319,0.0,1.0
2025-03-20,20.84,20.94,20.7901,20.82,173352,20.3735690963157,20.4713309441867,20.3247859342281,20.3540167267415,177320.70718298,0.0,1.0
2025-03-21,20.8193,20.93,20.7566,20.82,96324,20.3533323938064,20.4615547593996,20.2920357151913,20.3540167267415,98529.2341518606,0.0,1.0
2025-03-24,20.8,20.845,20.694,20.705,14749,20.3856524607126,20.4297560357478,20.2817640395186,20.292544913416,15048.7800472037,0.05236,1.0
2025-03-25,20.79,20.83,20.7746,20.82,25360,20.3758516662603,20.4150548440694,20.3607584428038,20.4052540496171,25875.4533864727,0.0,1.0
2025-03-26,20.7039,20.82,20.69,20.77,18653,20.2914668260263,20.4052540496171,20.2778437217376,20.3562500773558,19032.1306000739,0.0,1.0
2025-03-27,20.57,20.64,20.55,20.64,148618,20.1602341883105,20.2288397494763,20.1406325994059,20.2288397494763,151638.727578501,0.0,1.0
2025-03-28,20.6537,20.6798,20.64,20.64,24073,20.2422668378759,20.2678469113963,20.2288397494763,20.2288397494763,24562.2945336182,0.0,1.0
2025-03-31,20.73,20.73,20.68,20.69,22431,20.3170468995467,20.3170468995467,20.2680429272854,20.2778437217376,22886.920146371,0.0,1.0
2025-04-01,20.79,20.88,20.79,20.83,18437,20.3758516662603,20.4640588163307,20.3758516662603,20.4150548440694,18811.7403030914,0.0,1.0
2025-04-02,20.7606,20.85,20.71,20.85,19364,20.3470373305706,20.4346564329739,20.2974453106422,20.4346564329739,19757.5819943083,0.0,1.0
2025-04-03,20.89,20.97,20.87,20.97,17480,20.473859610783,20.5522659664011,20.4542580218784,20.5522659664011,17835.2888484046,0.0,1.0
2025-04-04,20.98,20.99,20.82,20.93,28829,20.5620667608534,20.5718675553056,20.4052540496171,20.513062788592,29414.9623690307,0.0,1.0
2025-04-07,20.65,21.05,20.51,20.96,69595,20.2386405439286,20.6306723220192,20.1014294215969,20.5424651719488,71009.5496226957,0.0,1.0
2025-04-08,20.18,20.49,20.11,20.37,52222,19.7780032046721,20.0818278326923,19.7093976435062,19.9642182992651,53283.4355973334,0.0,1.0
2025-04-09,20.3083,20.41,19.75,20.07,212369,19.9037473974947,20.0034214770742,19.3565690432247,19.6701944656972,216685.495277279,0.0,1.0
2025-04-10,20.2,20.6125,20.05,20.6125,36707,19.7976047935766,20.2018875647326,19.6505928767926,20.2018875647326,37453.0862562009,0.0,1.0
2025-04-11,20.08,20.08,19.74,19.88,37786,19.6799952601494,19.6799952601494,19.3467682487724,19.4839793711041,38554.0174156648,0.0,1.0
2025-04-14,20.24,20.24,20.06,20.19,49837,19.8368079713857,19.8368079713857,19.6603936712449,19.7878039991244,50849.9594014841,0.0,1.0
2025-04-15,20.26,20.29,20.2,20.29,34152,19.8564095602902,19.885811943647,19.7976047935766,19.885811943647,34846.1547340227,0.0,1.0
2025-04-16,20.35,20.3599,20.29,20.34,24085,19.9446167103606,19.9543194968684,19.885811943647,19.9348159159084,24574.5384390061,0.0,1.0
2025-04-17,20.31,20.38,20.29,20.35,23867,19.9054135325516,19.9740190937174,19.885811943647,19.9446167103606,24352.1074911255,0.0,1.0
2025-04-21,20.14,20.2605,20.09,20.258,24485,19.7905580223655,19.9089672697187,19.741425554584,19.9065106463297,24917.3317620813,0.05281,1.0
2025-04-22,20.1577,20.27,20.08,20.19,69624,19.8079509159601,19.9183024385972,19.7315990610277,19.8396904901469,70853.351300925,0.0,1.0
2025-04-23,20.205,20.48,20.19,20.36,16845,19.8544302304813,20.1246588032793,19.8396904901469,20.0067408806038,17142.4322455487,0.0,1.0
2025-04-24,20.295,20.3299,20.26,20.26,8175,19.9428686724879,19.9771631349994,19.9084759450409,19.9084759450409,8319.34601409088,0.0,1.0
2025-04-25,20.38,20.56,20.33,20.4,16392,20.0263938677164,20.2032707517296,19.9772613999349,20.046046854829,16681.4336223825,0.0,1.0
2025-04-28,20.39,20.45,20.33,20.33,17130,20.0362203612727,20.0951793226104,19.9772613999349,19.9772613999349,17432.4644919115,0.0,1.0
2025-04-29,20.43,20.52,20.38,20.38,42326,20.0755263354978,20.1639647775044,20.0263938677164,20.0263938677164,43073.3503843927,0.0,1.0
2025-04-30,20.5,20.5,20.448,20.46,20763,20.1443117903918,20.1443117903918,20.0932140238991,20.1050058161667,21129.6123902837,0.0,1.0
2025-05-01,20.475,20.62,20.46,20.495,13003,20.1197455565011,20.2622297130673,20.1050058161667,20.1393985436137,13232.5940331772,0.0,1.0
2025-05-02,20.44,20.4447,20.42,20.42,11868,20.0853528290541,20.0899712810256,20.0656998419415,20.0656998419415,12077.5533327499,0.0,1.0
2025-05-05,20.435,20.51,20.39,20.42,17091,20.080439582276,20.1541382839481,20.0362203612727,20.0656998419415,17392.775868725,0.0,1.0
2025-05-06,20.51,20.56,20.4,20.4,30267,20.1541382839481,20.2032707517296,20.046046854829,20.046046854829,30801.4245637295,0.0,1.0
2025-05-07,20.53,20.56,20.485,20.485,22544,20.1737912710607,20.2032707517296,20.1295720500574,20.1295720500574,22942.0595157999,0.0,1.0
2025-05-08,20.46,20.55,20.46,20.55,46347,20.1050058161667,20.1934442581733,20.1050058161667,20.1934442581733,47165.3492006201,0.0,1.0
2025-05-09,20.52,20.53,20.5008,20.51,6065,20.1639647775044,20.1737912710607,20.1450979098764,20.1541382839481,6172.08973400136,0.0,1.0
2025-05-12,20.51,20.56,20.47,20.48,18119,20.1541382839481,20.2032707517296,20.114832309723,20.1246588032793,18438.9272696407,0.0,1.0
2025-05-13,20.53,20.59,20.46,20.4757,30956,20.1737912710607,20.2327502323984,20.1050058161667,20.1204334110501,31502.5902400241,0.0,1.0
2025-05-14,20.45,20.52,20.4097,20.49,14207,20.0951793226104,20.1639647775044,20.0555785535786,20.1344852968356,14457.8530669344,0.0,1.0
2025-05-15,20.57,20.62,20.485,20.485,15590,20.2130972452859,20.2622297130673,20.1295720500574,20.1295720500574,15865.2727045476,0.0,1.0
2025-05-16,20.57,20.62,20.54,20.5696,33032,20.2130972452859,20.2622297130673,20.183617764617,20.2127041855436,33615.2461819509,0.0,1.0
2025-05-19,20.4749,20.49,20.39,20.42,27790,20.1742924222321,20.1891707276488,20.0906389036973,20.1201984508828,28204.0856299358,0.05561,1.0
2025-05-20,20.48,20.55,20.435,20.435,19399,20.1793175452536,20.2482898220196,20.1349782244755,20.1349782244755,19688.055312527,0.0,1.0
2025-05-21,20.39,20.49,20.375,20.48,20839,20.0906389036973,20.1891707276488,20.0758591301046,20.1793175452536,21149.5120706094,0.0,1.0
2025-05-22,20.345,20.439,20.31,20.34,36272,20.0462995829192,20.1389194974335,20.0118134445362,20.0413729917216,36812.4718952513,0.0,1.0
2025-05-23,20.48,20.54,20.4,20.43,45753,20.1793175452536,20.2384366396245,20.1004920860925,20.1300516332779,46434.7437864864,0.0,1.0
2025-05-27,20.49,20.51,20.45,20.47,12613,20.1891707276488,20.208877092439,20.1497579980682,20.1694643628585,12800.9403400641,0.0,1.0
2025-05-28,20.4649,20.54,20.41,20.49,65493,20.1644392398369,20.2384366396245,20.1103452684876,20.1891707276488,66468.8801785316,0.0,1.0
2025-05-29,20.49,20.6099,20.465,20.465,18108,20.1891707276488,20.3073103845665,20.1645377716609,20.1645377716609,18377.8187328851,0.0,1.0
2025-05-30,20.475,20.51,20.46,20.47,9012,20.174390954056,20.208877092439,20.1596111804633,20.1694643628585,9146.28354433187,0.0,1.0
2025-06-02,20.441,20.4799,20.3532,20.45,18642,20.1408901339125,20.1792190134297,20.0543791924832,20.1497579980682,18919.7756140074,0.0,1.0
2025-06-03,20.4557,20.52,20.44,20.45,13790,20.1553743120334,20.2187302748342,20.139904815673,20.1497579980682,13995.4782596911,0.0,1.0
2025-06-04,20.5,20.51,20.4816,20.5,12642,20.1990239100439,20.208877092439,20.1808940544368,20.1990239100439,12830.372455331,0.0,1.0
2025-06-05,20.46,20.5,20.46,20.47,14181,20.1596111804633,20.1990239100439,20.1596111804633,20.1694643628585,14392.3043655315,0.0,1.0
2025-06-06,20.395,20.48,20.38,20.48,96944,20.0955654948949,20.1793175452536,20.0807857213022,20.1793175452536,98388.5166357863,0.0,1.0
2025-06-09,20.495,20.51,20.4356,20.4356,9365,20.1940973188463,20.208877092439,20.1355694154192,20.1355694154192,9504.54343016732,0.0,1.0
2025-06-10,20.485,20.5,20.46,20.49,25451,20.1842441364512,20.1990239100439,20.1596111804633,20.1891707276488,25830.2332985785,0.0,1.0
2025-06-11,20.48,20.52,20.48,20.49,13706,20.1793175452536,20.2187302748342,20.1793175452536,20.1891707276488,13910.2266154696,0.0,1.0
2025-06-12,20.57,20.58,20.5328,20.56,12944,20.2679961868099,20.277849369205,20.2313423483,20.2581430044148,13136.8724143177,0.0,1.0
2025-06-13,20.54,20.59,20.52,20.56,31572,20.2384366396245,20.2877025516002,20.2187302748342,20.2581430044148,32042.4394209548,0.0,1.0
2025-06-16,20.545,20.585,20.545,20.55,17187,20.243363230822,20.2827759604026,20.243363230822,20.2482898220196,17443.0953480284,0.0,1.0
2025-06-17,20.58,20.62,20.5497,20.57,34146,20.277849369205,20.3172620987856,20.2479942265478,20.2679961868099,34654.7933760271,0.0,1.0
2025-06-18,20.56,20.64,20.56,20.57,30397,20.2581430044148,20.3369684635759,20.2581430044148,20.2679961868099,30849.9313023807,0.0,1.0
2025-06-20,20.57,20.6,20.52,20.52,54749,20.2679961868099,20.2975557339953,20.2187302748342,20.2187302748342,55564.7889223951,0.0,1.0
2025-06-23,20.545,20.59,20.54,20.54,16896,20.2979400081087,20.3423988691632,20.2930001346582,20.2930001346582,17101.6526731938,0.05539,1.0
2025-06-24,20.57,20.6295,20.54,20.55,157438,20.3226393753612,20.3814238694222,20.2930001346582,20.3028798815592,159354.284656859,0.0,1.0
2025-06-25,20.58,20.62,20.57,20.6,29586,20.3325191222622,20.3720381098663,20.3226393753612,20.3522786160643,29946.111268295,0.0,1.0
2025-06-26,20.57,20.6098,20.56,20.58,38405,20.3226393753612,20.3619607680272,20.3127596284602,20.3325191222622,38872.4532974674,0.0,1.0
2025-06-27,20.57,20.6,20.56,20.6,22001,20.3226393753612,20.3522786160643,20.3127596284602,20.3522786160643,22268.7890898992,0.0,1.0
2025-06-30,20.62,20.62,20.58,20.61,41204,20.3720381098663,20.3720381098663,20.3325191222622,20.3621583629653,41705.5218244718,0.0,1.0
2025-07-01,20.67,20.68,20.63,20.67,23634,20.4214368443713,20.4313165912723,20.3819178567673,20.4214368443713,23921.665440238,0.0,1.0
2025-07-02,20.65,20.71,20.58,20.61,42456,20.4016773505693,20.4609558319753,20.3325191222622,20.3621583629653,42972.7607654542,0.0,1.0
2025-07-03,20.665,20.67,20.63,20.645,5339,20.4164969709208,20.4214368443713,20.3819178567673,20.3967374771188,5403.98458938101,0.0,1.0
2025-07-07,20.7,20.71,20.63,20.67,51456,20.4510760850743,20.4609558319753,20.3819178567673,20.4214368443713,52082.3058683628,0.0,1.0
2025-07-08,20.685,20.7,20.6616,20.671,11803,20.4362564647228,20.4510760850743,20.4131378569744,20.4224248190614,11946.6623166256,0.0,1.0
2025-07-09,20.735,20.775,20.6993,20.72,16051,20.4856551992278,20.5251741868318,20.4503845027912,20.4708355788763,16246.3676051985,0.0,1.0
2025-07-10,20.7154,20.76,20.7114,20.73,26499,20.4662908953018,20.5103545664803,20.4623389965414,20.4807153257773,26821.5372979973,0.0,1.0
2025-07-11,20.675,20.71,20.66,20.6839,31269,20.4263767178218,20.4609558319753,20.4115570974703,20.4351696925637,31649.5962025388,0.0,1.0
2025-07-14,20.7,20.715,20.66,20.7,48537,20.4510760850743,20.4658957054258,20.4115570974703,20.4510760850743,49127.7767399861,0.0,1.0
2025-07-15,20.69,20.71,20.6599,20.67,206347,20.4411963381733,20.4609558319753,20.4114583000013,20.4214368443713,208858.589261098,0.0,1.0
2025-07-16,20.65,20.68,20.64,20.68,16604,20.4016773505693,20.4313165912723,20.3917976036683,20.4313165912723,16806.0985431883,0.0,1.0
2025-07-17,20.59,20.65,20.5632,20.65,112574,20.3423988691632,20.4016773505693,20.3159211474686,20.4016773505693,113944.214490538,0.0,1.0
2025-07-18,20.59,20.6,20.56,20.58,66741,20.3423988691632,20.3522786160643,20.3127596284602,20.3325191222622,67553.3499681362,0.0,1.0
2025-07-21,20.57,20.61,20.57,20.6,8828,20.3768890655946,20.4165135460333,20.3768890655946,20.4066074259237,8911.66259066549,0.05491,1.0
2025-07-22,20.5685,20.59,20.55,20.59,15493,20.3754031475782,20.396701305814,20.3570768253753,20.396701305814,15639.8265198437,0.0,1.0
2025-07-23,20.555,20.58,20.53,20.57,28418,20.3620298854301,20.3867951857043,20.337264585156,20.3768890655946,28687.3162099605,0.0,1.0
2025-07-24,20.525,20.54,20.51,20.54,27188,20.3323115251011,20.3471707052656,20.3174523449366,20.3471707052656,27445.6595508624,0.0,1.0
2025-07-25,20.545,20.575,20.51,20.54,27711,20.3521237653205,20.3818421256495,20.3174523449366,20.3471707052656,27973.6160002187,0.0,1.0
2025-07-28,20.555,20.5699,20.5433,20.5622,41089,20.3620298854301,20.3767900043936,20.3504397249018,20.3691622919091,41478.3987525888,0.0,1.0
2025-07-29,20.555,20.56,20.54,20.55,14528,20.3620298854301,20.366982945485,20.3471707052656,20.3570768253753,14665.6812547789,0.0,1.0
2025-07-30,20.52,20.56,20.48,20.54,31803,20.3273584650463,20.366982945485,20.2877339846076,20.3471707052656,32104.3957148769,0.0,1.0
2025-07-31,20.555,20.5667,20.5411,20.5667,28309,20.3620298854301,20.3736200459585,20.3482603784777,20.3736200459585,28577.2832214714,0.0,1.0
2025-08-01,20.68,20.68,20.65,20.65,27187,20.485856386801,20.485856386801,20.456138026472,20.456138026472,27444.6500739038,0.0,1.0
2025-08-04,20.6697,20.69,20.65,20.6827,37143,20.4756530830881,20.4957625069107,20.456138026472,20.4885310392306,37495.0026738884,0.0,1.0
2025-08-05,20.675,20.69,20.65,20.675,69121,20.4809033267462,20.4957625069107,20.456138026472,20.4809033267462,69776.0568565233,0.0,1.0
2025-08-06,20.695,20.75,20.6801,20.7,29115,20.5007155669655,20.5551992275687,20.4859554480021,20.5056686270204,29390.9216501162,0.0,1.0
2025-08-07,20.7009,20.74,20.697,20.707,15272,20.5065601778302,20.5452931074591,20.5026967909875,20.5126029110972,15416.7321119895,0.0,1.0
2025-08-08,20.69,20.7,20.68,20.699,4800,20.4957625069107,20.5056686270204,20.485856386801,20.5046780150094,4845.48940135866,0.0,1.0
2025-08-11,20.725,20.74,20.7151,20.7151,41054,20.5304339272946,20.5452931074591,20.520626868386,20.520626868386,41443.0670590371,0.0,1.0
2025-08-12,20.735,20.7794,20.72,20.72,30759,20.5403400474042,20.5843232206912,20.5254808672397,20.5254808672397,31050.5017700815,0.0,1.0
2025-08-13,20.74,20.7845,20.73,20.77,29233,20.5452931074591,20.5893753419471,20.5353869873494,20.5750114677881,29510.0399312328,0.0,1.0
2025-08-14,20.74,20.7699,20.72,20.755,6806,20.5452931074591,20.574912406587,20.5254808672397,20.5601522876236,6870.50018034312,0.0,1.0
2025-08-15,20.725,20.76,20.72,20.76,17922,20.5304339272946,20.5651053476784,20.5254808672397,20.5651053476784,18091.8460523229,0.0,1.0
2025-08-18,20.69,20.7,20.6757,20.68,19046,20.5417566225799,20.5516849728083,20.5275590817533,20.5318282723515,19183.448973728,0.04643,1.0
2025-08-19,20.67,20.7099,20.66,20.7,19676,20.5218999221231,20.5615140395344,20.5119715718947,20.5516849728083,19817.9954849875,0.0,1.0
2025-08-20,20.705,20.7399,20.69,20.7,18378,20.5566491479225,20.5912990902197,20.5417566225799,20.5516849728083,18510.628228456,0.0,1.0
2025-08-21,20.685,20.7,20.67,20.69,46190,20.5367924474657,20.5516849728083,20.5218999221231,20.5417566225799,46523.338658852,0.0,1.0
2025-08-22,20.745,20.76,20.69,20.7,27700,20.5963625488362,20.6112550741788,20.5417566225799,20.5516849728083,27899.9021617276,0.0,1.0
2025-08-25,20.7337,20.75,20.71,20.71,11411,20.5851435130781,20.6013267239504,20.5616133230367,20.5616133230367,11493.3495872734,0.0,1.0
2025-08-26,20.745,20.75,20.7302,20.74,25141,20.5963625488362,20.6013267239504,20.5816685904981,20.591398373722,25322.4346659925,0.0,1.0
2025-08-27,20.755,20.7599,20.735,20.735,11621,20.6062908990646,20.6111557906765,20.5864341986078,20.5864341986078,11704.8650910266,0.0,1.0
2025-08-28,20.745,20.77,20.69,20.76,37386,20.5963625488362,20.6211834244072,20.5417566225799,20.6112550741788,37655.8029681714,0.0,1.0
2025-08-29,20.755,20.76,20.715,20.73,20821,20.6062908990646,20.6112550741788,20.5665774981509,20.5814700234935,20971.2585887845,0.0,1.0
2025-09-02,20.73,20.74,20.7,20.74,67121,20.5814700234935,20.591398373722,20.5516849728083,20.591398373722,67605.3910829359,0.0,1.0
2025-09-03,20.77,20.78,20.68,20.75,35928,20.6211834244072,20.6311117746356,20.5318282723515,20.6013267239504,36187.2810421137,0.0,1.0
2025-09-04,20.8369,20.87,20.805,20.82,85725,20.6876040874353,20.7204669266913,20.6559326502066,20.6708251755492,86343.6502820973,0.0,1.0
2025-09-05,20.955,20.98,20.89,20.91,19749,20.8048579036328,20.8296787792038,20.7403236271481,20.7601803276049,19891.5223029588,0.0,1.0
2025-09-08,21.0,21.015,20.94,20.98,95846,20.8495354796606,20.8644280050032,20.7899653782902,20.8296787792038,96537.6903463158,0.0,1.0
2025-09-09,20.99,21.03,20.98,21.01,51589,20.8396071294322,20.8793205303458,20.8296787792038,20.859463829889,51961.3015386775,0.0,1.0
2025-09-10,21.07,21.09,21.03,21.042,22139,20.9190339312595,20.9388906317163,20.8793205303458,20.8912345506199,22298.7701790068,0.0,1.0
2025-09-11,21.1,21.1194,21.08,21.11,32981,20.9488189819447,20.9680799813878,20.9289622814879,20.9587473321731,33219.0134727776,0.0,1.0
2025-09-12,21.08,21.1,21.06,21.08,25382,20.9289622814879,20.9488189819447,20.9091055810311,20.9289622814879,25565.1738869664,0.0,1.0
2025-09-15,21.12,21.15,21.08,21.1366,26747,20.9686756824015,20.9984607330868,20.9289622814879,20.9851567437807,26940.0246613621,0.0,1.0
2025-09-16,21.14,21.16,21.12,21.16,65935,20.9885323828584,21.0083890833152,20.9686756824015,21.0083890833152,66410.8320950725,0.0,1.0
2025-09-17,21.155,21.21,21.14,21.18,33639,21.003424908201,21.0580308344572,20.9885323828584,21.028245783772,33881.7620512041,0.0,1.0
2025-09-18,21.12,21.14,21.11,21.125,22374,20.9686756824015,20.9885323828584,20.9587473321731,20.9736398575157,22535.4660998735,0.0,1.0
2025-09-19,21.14,21.15,21.113,21.15,16575,20.9885323828584,20.9984607330868,20.9617258372416,20.9984607330868,16694.6165462323,0.0,1.0
2025-09-22,21.08,21.11,21.07,21.0954,25982,20.9794380140491,21.0092948992684,20.9694857189761,20.9947645484617,26106.5410633605,0.05084,1.0
2025-09-23,21.085,21.1161,21.0,21.11,18189,20.9844141615857,21.0153657992629,20.8998196534645,21.0092948992684,18276.1864137273,0.0,1.0
2025-09-24,21.05,21.085,21.04,21.07,24990,20.9495811288299,20.9844141615857,20.9396288337568,20.9694857189761,25109.7860508575,0.0,1.0
2025-09-25,21.02,21.0625,21.01,21.06,28961,20.9197242436107,20.9620214976712,20.9097719485376,20.959533423903,29099.8204809477,0.0,1.0
2025-09-26,20.99,21.04,20.97,21.04,111514,20.8898673583914,20.9396288337568,20.8699627682453,20.9396288337568,112048.526677684,0.0,1.0
2025-09-29,20.99,21.0425,20.97,20.99,43080,20.8898673583914,20.9421169075251,20.8699627682453,20.8898673583914,43286.4979220065,0.0,1.0
2025-09-30,21.01,21.04,21.0,21.04,16887,20.9097719485376,20.9396288337568,20.8998196534645,20.9396288337568,16967.9454598171,0.0,1.0
2025-10-01,21.06,21.07,21.01,21.07,39122,20.959533423903,20.9694857189761,20.9097719485376,20.9694857189761,39309.525805588,0.0,1.0
2025-10-02,21.03,21.07,21.02,21.045,15234,20.9296765386837,20.9694857189761,20.9197242436107,20.9446049812934,15307.0220367652,0.0,1.0
2025-10-03,21.045,21.06,21.03,21.04,19589,20.9446049812934,20.959533423903,20.9296765386837,20.9396288337568,19682.8971168566,0.0,1.0
2025-10-06,21.055,21.06,21.04,21.04,11595,20.9545572763664,20.959533423903,20.9396288337568,20.9396288337568,11650.5790019885,0.0,1.0
2025-10-07,21.06,21.08,21.04,21.08,34418,20.959533423903,20.9794380140491,20.9396288337568,20.9794380140491,34582.9778430737,0.0,1.0
2025-10-08,21.07,21.0937,21.07,21.09,34346,20.9694857189761,20.9930726582992,20.9694857189761,20.9893903091222,34510.6327211984,0.0,1.0
2025-10-09,21.085,21.1,21.06,21.08,25313,20.9844141615857,20.9993426041953,20.959533423903,20.9794380140491,25434.3343059366,0.0,1.0
2025-10-10,21.115,21.1296,21.1,21.1259,4956,21.0142710468049,21.0288013976116,20.9993426041953,21.0251190484346,4979.75588907762,0.0,1.0
2025-10-13,21.145,21.145,21.07,21.125,6133,21.0441279320241,21.0441279320241,20.9694857189761,21.024223341878,6162.39767306559,0.0,1.0
2025-10-14,21.15,21.21,21.14,21.21,14201,21.0491040795607,21.1088178499991,21.0391517844876,21.1088178499991,14269.0704965277,0.0,1.0
2025-10-15,21.125,21.1569,21.059,21.13,16538,21.024223341878,21.0559711631611,20.9585381943957,21.0291994894145,16617.2725773942,0.0,1.0
2025-10-16,21.175,21.1999,21.15,21.16,17982,21.0739848172434,21.0987660319753,21.0491040795607,21.0590563746338,18068.1941883361,0.0,1.0
2025-10-17,21.1627,21.1966,21.13,21.19,30354,21.0617434943035,21.0954817746012,21.0291994894145,21.088913259853,30499.4976305613,0.0,1.0
2025-10-20,21.15,21.17,21.14,21.17,16199,21.0991939806635,21.1191459371464,21.089218002422,21.1191459371464,16238.0065472637,0.05033,1.0
2025-10-21,21.15,21.1648,21.14,21.16,104689,21.0991939806635,21.1139584284608,21.089218002422,21.1091699589049,104941.086945274,0.0,1.0
2025-10-22,21.145,21.1699,21.13,21.15,33039,21.0942059915428,21.119046177364,21.0792420241806,21.0991939806635,33118.5565970149,0.0,1.0
2025-10-23,21.105,21.14,21.105,21.131,21125,21.054302078577,21.089218002422,21.054302078577,21.0802396220047,21175.8681592039,0.0,1.0
2025-10-24,21.12,21.15,21.1188,21.15,35104,21.0692660459391,21.0991939806635,21.0680689285502,21.0991939806635,35188.5290348259,0.0,1.0
2025-10-27,21.125,21.13,21.1065,21.1065,10322,21.0742540350599,21.0792420241806,21.0557984753132,21.0557984753132,10346.8549651741,0.0,1.0
2025-10-28,21.135,21.1499,21.12,21.14,14307,21.0842300133013,21.0990942208811,21.0692660459391,21.089218002422,14341.4506865672,0.0,1.0
2025-10-29,21.115,21.15,21.115,21.1497,12210,21.0642780568184,21.0991939806635,21.0642780568184,21.0988947013162,12239.4011940299,0.0,1.0
2025-10-30,21.105,21.1699,21.065,21.065,25485,21.054302078577,21.119046177364,21.0143981656112,21.0143981656112,25546.3668656716,0.0,1.0
2025-10-31,21.13,21.1398,21.1,21.1,11513,21.0792420241806,21.0890184828572,21.0493140894562,21.0493140894562,11540.7228457711,0.0,1.0
2025-11-03,21.11,21.13,21.1,21.12,10297,21.0592900676977,21.0792420241806,21.0493140894562,21.0692660459391,10321.7947661691,0.0,1.0
2025-11-04,21.13,21.15,21.13,21.13,3694,21.0792420241806,21.0991939806635,21.0792420241806,21.0792420241806,3702.89500497512,0.0,1.0
2025-11-05,21.0994,21.12,21.0935,21.12,28475,21.0487155307617,21.0692660459391,21.0428297035993,21.0692660459391,28543.5666666667,0.0,1.0
2025-11-06,21.12,21.135,21.11,21.1199,37374,21.0692660459391,21.0842300133013,21.0592900676977,21.0691662861567,37463.9951044777,0.0,1.0
2025-11-07,21.135,21.1495,21.13,21.14,10279,21.0842300133013,21.0986951817514,21.0792420241806,21.089218002422,10303.7514228856,0.0,1.0
2025-11-10,21.145,21.15,21.125,21.13,12412,21.0942059915428,21.0991939806635,21.0742540350599,21.0792420241806,12441.88760199,0.0,1.0
2025-11-11,21.185,21.19,21.155,21.16,8784,21.1341099045085,21.1390978936293,21.1041819697842,21.1091699589049,8805.15152238808,0.0,1.0
2025-11-12,21.155,21.18,21.14,21.18,11344,21.1041819697842,21.1291219153878,21.089218002422,21.1291219153878,11371.3159004975,0.0,1.0
2025-11-13,21.15,21.17,21.1335,21.135,14397,21.0991939806635,21.1191459371464,21.0827336165651,21.0842300133013,14431.6674029851,0.0,1.0
2025-11-14,21.125,21.21,21.122,21.16,16195,21.0742540350599,21.1590498501122,21.0712612415874,21.1091699589049,16233.9969154229,0.0,1.0
2025-11-17,21.135,21.16,21.13,21.131,17919,21.0842300133013,21.1091699589049,21.0792420241806,21.0802396220047,17962.148238806,0.0,1.0
2025-11-18,21.155,21.16,21.1,21.145,34130,21.1041819697842,21.1091699589049,21.0493140894562,21.0942059915428,34212.183681592,0.0,1.0
2025-11-19,21.115,21.16,21.115,21.16,2938,21.0642780568184,21.1091699589049,21.0642780568184,21.1091699589049,2945.07458706468,0.0,1.0
2025-11-20,21.135,21.15,21.1204,21.13,129525,21.0842300133013,21.0991939806635,21.0696650850688,21.0792420241806,129836.891044776,0.0,1.0
2025-11-21,21.145,21.16,21.14,21.14,17120,21.0942059915428,21.1091699589049,21.089218002422,21.089218002422,17161.2242786069,0.0,1.0
2025-11-24,21.105,21.12,21.09,21.09,13992,21.105,21.12,21.09,21.09,13992,0.05082,1.0
2025-11-25,21.12,21.17,21.105,21.12,50874,21.12,21.17,21.105,21.12,50874,0.0,1.0
2025-11-26,21.135,21.15,21.12,21.12,7190,21.135,21.15,21.12,21.12,7190,0.0,1.0