date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-13,24.9574,25.24,24.9574,25.1599,8221195,22.9567915798639,23.2167381007543,22.9567915798639,23.1430589913299,8937644.93959031,0.0,1.0
2021-07-14,24.96,25.12,24.95,25.11,24797,22.9591831614432,23.1063574124781,22.9499847707535,23.0971590217884,26957.9764945389,0.0,1.0
2021-07-15,24.8568,25.0,24.7806,25.0,37086,22.8642557695257,22.9959767242019,22.7941640324703,22.9959767242019,40317.9221791536,0.0,1.0
2021-07-16,24.648,24.84,24.648,24.84,328596,22.6721933719252,22.848802473167,22.6721933719252,22.848802473167,357232.05404684,0.0,1.0
2021-07-19,24.3966,24.3966,24.31,24.31,23994,22.4409458299866,22.4409458299866,22.361287766614,22.361287766614,26084.9977017368,0.0,1.0
2021-07-20,24.8128,24.82,24.65,24.66,49638,22.8237828504911,22.8304056917877,22.6740330500631,22.6832314407528,53963.787443478,0.0,1.0
2021-07-21,24.9,24.9,24.825,24.83,26130,22.9039928173051,22.9039928173051,22.8350048871325,22.8396040824774,28407.1430335243,0.0,1.0
2021-07-22,25.0382,25.06,24.9454,24.99,51277,23.0311145766365,23.05116706834,22.9457535110363,22.9867783335123,55745.6208698824,0.0,1.0
2021-07-23,25.2649,25.3,25.11,25.11,25836,23.2396420935716,23.2719284448924,23.0971590217884,23.0971590217884,28087.5219063962,0.0,1.0
2021-07-26,25.3499,25.3499,25.23,25.23,27334,23.3178284144339,23.3178284144339,23.2075397100646,23.2075397100646,29716.067649382,0.0,1.0
2021-07-27,25.1216,25.17,24.96,25.17,41580,23.1078291549885,23.1523493659265,22.9591831614432,23.1523493659265,45203.5594081109,0.0,1.0
2021-07-28,25.1832,25.24,25.142,25.142,50599,23.1644912416369,23.2167381007543,23.1265938719954,23.1265938719954,55008.5354134441,0.0,1.0
2021-07-29,25.2752,25.32,25.25,25.31,21819,23.249116435982,23.2903252262717,23.225936491444,23.281126835582,23720.4536490037,0.0,1.0
2021-07-30,25.0301,25.2,25.0301,25.1665,40456,23.0236638801779,23.1799445379956,23.0236638801779,23.1491299291851,43981.6065275261,0.0,1.0
2021-08-02,25.0496,25.24,25.0496,25.135,59918,23.0416007420228,23.2167381007543,23.0416007420228,23.1201549985126,65139.6554260507,0.0,1.0
2021-08-03,25.2224,25.25,24.97,24.97,47672,23.2005489331404,23.225936491444,22.9683815521329,22.9683815521329,51826.4570491455,0.0,1.0
2021-08-04,25.1586,25.22,25.153,25.19,49009,23.1418632005403,23.1983413193749,23.1367121017541,23.1707461473059,53279.9721748944,0.0,1.0
2021-08-05,25.3103,25.34,25.27,25.28,53273,23.2814027873027,23.3087220076511,23.2443332728233,23.253531663513,57915.5656649423,0.0,1.0
2021-08-06,25.24,25.27,25.21,25.27,22759,23.2167381007543,23.2443332728233,23.1891429286852,23.2443332728233,24742.3715384607,0.0,1.0
2021-08-09,25.1974,25.23,25.18,25.18,49373,23.1775529564162,23.2075397100646,23.1615477566162,23.1615477566162,53675.6935703864,0.0,1.0
2021-08-10,25.179,25.245,25.1672,25.19,48936,23.1606279175472,23.2213372960991,23.1497738165334,23.1707461473059,53200.610466458,0.0,1.0
2021-08-11,25.2149,25.24,25.13,25.24,33340,23.1936501401232,23.2167381007543,23.1155558031678,23.2167381007543,36245.4706749981,0.0,1.0
2021-08-12,25.2696,25.2696,25.18,25.18,49567,23.2439653371957,23.2439653371957,23.1615477566162,23.1615477566162,53886.6000284233,0.0,1.0
2021-08-13,25.3024,25.32,25.28,25.29,21350,23.2741360586579,23.2903252262717,23.253531663513,23.2627300542027,23210.5818509661,0.0,1.0
2021-08-16,25.3099,25.38,25.14,25.27,41425,23.2810348516751,23.3455155704098,23.1247541938575,23.2443332728233,45035.0516710198,0.0,1.0
2021-08-17,25.0085,25.11,24.89,25.11,28695,23.0037953562882,23.0971590217884,22.8947944266154,23.0971590217884,31195.6742957129,0.0,1.0
2021-08-18,24.8701,25.09,24.8701,25.08,26244,22.876489629143,23.0787622404091,22.876489629143,23.0695638497194,28531.0777562882,0.0,1.0
2021-08-19,24.8647,24.94,24.7904,24.9,52071,22.8715224981706,22.9407863800639,22.8031784553462,22.9039928173051,56608.8153424662,0.0,1.0
2021-08-20,25.1093,25.1093,25.0,25.04,24460,23.0965151344401,23.0965151344401,22.9959767242019,23.0327702869607,26591.6080597017,0.0,1.0
2021-08-23,25.381,25.43,25.295,25.295,49795,23.3464354094788,23.3915075238582,23.2673292495475,23.2673292495475,54134.4694739511,0.0,1.0
2021-08-24,25.4755,25.53,25.43,25.43,42218,23.4333602014963,23.483491430755,23.3915075238582,23.3915075238582,45897.1589969126,0.0,1.0
2021-08-25,25.5179,25.53,25.49,25.49,33329,23.4723613780205,23.483491430755,23.4466978679963,23.4466978679963,36233.5120613981,0.0,1.0
2021-08-26,25.36,25.46,25.36,25.46,30862,23.3271187890304,23.4191026959273,23.3271187890304,23.4191026959273,33551.5211749188,0.0,1.0
2021-08-27,25.61,25.63,25.41,25.41,72903,23.5570785562725,23.5754753376518,23.3731107424789,23.3731107424789,79256.2552075399,0.0,1.0
2021-08-30,25.75,25.8,25.66,25.66,69508,23.685856025928,23.7318479793764,23.6030705097209,23.6030705097209,75565.3921918946,0.0,1.0
2021-08-31,25.7385,25.75,25.69,25.75,43034,23.6752778766349,23.685856025928,23.6306656817899,23.685856025928,46784.2706966966,0.0,1.0
2021-09-01,25.7618,25.8532,25.7618,25.83,23577,23.6967101269418,23.7807834178455,23.6967101269418,23.7594431514454,25631.6575316266,0.0,1.0
2021-09-02,25.78,25.86,25.72,25.83,47351,23.713451197997,23.7870383235145,23.658260853859,23.7594431514454,51477.4829613629,0.0,1.0
2021-09-03,25.76,25.78,25.69,25.75,43701,23.6950544166177,23.713451197997,23.6306656817899,23.685856025928,47509.3975395348,0.0,1.0
2021-09-07,25.77,25.79,25.72,25.75,52092,23.7042528073074,23.7226495886867,23.658260853859,23.685856025928,56631.6454229753,0.0,1.0
2021-09-08,25.7057,25.7653,25.563,25.76,27540,23.6451071551727,23.6999295636832,23.513846120031,23.6950544166177,29940.0198677099,0.0,1.0
2021-09-09,25.71,25.81,25.69,25.77,25519,23.6490624631693,23.7410463700661,23.6306656817899,23.7042528073074,27742.8964053772,0.0,1.0
2021-09-10,25.53,25.75,25.51,25.75,43879,23.483491430755,23.685856025928,23.4650946493757,23.685856025928,47702.9096505172,0.0,1.0
2021-09-13,25.52,25.81,25.43,25.81,30102,23.4742930400653,23.7410463700661,23.3915075238582,23.7410463700661,32725.2896898259,0.0,1.0
2021-09-14,25.49,25.67,25.41,25.61,73704,23.4466978679963,23.6122689004106,23.3731107424789,23.5570785562725,80127.0597069604,0.0,1.0
2021-09-15,25.6259,25.6259,25.34,25.43,64289,23.5717039974691,23.5717039974691,23.3087220076511,23.3915075238582,69891.573612026,0.0,1.0
2021-09-16,25.64,25.7,25.49,25.58,79331,23.5846737283415,23.6398640724796,23.4466978679963,23.5294833842034,86244.4341367209,0.0,1.0
2021-09-17,25.48,25.63,25.4,25.63,83995,23.4374994773066,23.5754753376518,23.3639123517892,23.5754753376518,91314.8863031334,0.0,1.0
2021-09-20,24.99,25.1,24.7652,25.06,84528,22.9867783335123,23.0879606310987,22.7799985108082,23.05116706834,91894.3354893891,0.0,1.0
2021-09-21,25.041,25.42,25.0,25.16,30487,23.0336901260296,23.3823091331685,22.9959767242019,23.1431509752368,33143.8411658269,0.0,1.0
2021-09-22,25.26,25.39,25.05,25.13,92063,23.2351348821336,23.3547139610995,23.0419686776503,23.1155558031678,100085.98580541,0.0,1.0
2021-09-23,25.4828,25.555,25.31,25.39,52903,23.4400750266997,23.5064874074792,23.281126835582,23.3547139610995,57513.3213893049,0.0,1.0
2021-09-24,25.4993,25.54,25.29,25.36,117188,23.4552523713377,23.4926898214447,23.2627300542027,23.3271187890304,127400.546414567,0.0,1.0
2021-09-27,25.4109,25.4799,25.32,25.32,71854,23.3739385976409,23.4374074933997,23.2903252262717,23.2903252262717,78115.8383287737,0.0,1.0
2021-09-28,24.83,25.15,24.83,25.15,32875,22.8396040824774,23.1339525845471,22.8396040824774,23.1339525845471,35739.9474637241,0.0,1.0
2021-09-29,24.86,25.06,24.86,25.0,52155,22.8671992545464,23.05116706834,22.8671992545464,22.9959767242019,56700.1356645029,0.0,1.0
2021-09-30,24.6177,24.93,24.6177,24.93,43952,22.6443222481354,22.9315879893742,22.6443222481354,22.9315879893742,47782.2713589538,0.0,1.0
2021-10-01,24.76,24.83,24.53,24.75,42452,22.7752153476496,22.8396040824774,22.5636523617869,22.7660169569599,46151.5513225861,0.0,1.0
2021-10-04,24.43,24.76,24.39,24.76,35257,22.4716684548901,22.7752153476496,22.4348748921314,22.7752153476496,38329.530881476,0.0,1.0
2021-10-05,24.62,24.7599,24.56,24.56,54600,22.6464378779941,22.7751233637427,22.591247533856,22.591247533856,59358.209323782,0.0,1.0
2021-10-06,24.73,24.73,24.405,24.53,75205,22.7476201755806,22.7476201755806,22.4486724781659,22.5636523617869,81758.8668900188,0.0,1.0
2021-10-07,24.98,25.1,24.81,24.81,51597,22.9775799428226,23.0879606310987,22.821207301098,22.821207301098,56093.507810974,0.0,1.0
2021-10-08,24.83,24.97,24.83,24.94,31240,22.8396040824774,22.9683815521329,22.8396040824774,22.9407863800639,33962.4626240833,0.0,1.0
2021-10-11,24.7107,24.98,24.7107,24.82,71374,22.7298672815495,22.9775799428226,22.7298672815495,22.8304056917877,77594.0079171359,0.0,1.0
2021-10-12,24.7291,24.8,24.725,24.79,39188,22.7467923204185,22.8120089104083,22.7430209802357,22.8028105197186,42603.10452345,0.0,1.0
2021-10-13,24.8654,24.8802,24.7528,24.7999,32919,22.8721663855188,22.8857800037396,22.768592506353,22.8119169265014,35787.7819181243,0.0,1.0
2021-10-14,25.22,25.25,25.07,25.07,38945,23.1983413193749,23.225936491444,23.0603654590297,23.0603654590297,42338.9278775585,0.0,1.0
2021-10-15,25.46,25.46,25.28,25.28,36022,23.4191026959273,23.4191026959273,23.253531663513,23.253531663513,39161.1981000234,0.0,1.0
2021-10-18,25.61,25.62,25.4297,25.455,35833,23.5570785562725,23.5662769469621,23.3912315721375,23.4145035005824,38955.727375441,0.0,1.0
2021-10-19,25.6837,25.7103,25.6638,25.6638,25788,23.6248706956554,23.64933841489,23.6065658981829,23.6065658981829,28035.3388652325,0.0,1.0
2021-10-20,25.72,25.7501,25.6761,25.715,58999,23.658260853859,23.6859480098349,23.6178799187313,23.6536616585141,64140.5676171028,0.0,1.0
2021-10-21,25.91,25.91,25.66,25.66,63553,23.8330302769629,23.8330302769629,23.6030705097209,23.6030705097209,69091.4336475151,0.0,1.0
2021-10-22,25.78,25.86,25.73,25.8301,32607,23.713451197997,23.7870383235145,23.6674592445486,23.7595351353523,35448.5921505598,0.0,1.0
2021-10-25,26.05,26.06,25.85,25.85,27634,23.9618077466184,23.9710061373081,23.7778399328248,23.7778399328248,30042.2116566556,0.0,1.0
2021-10-26,26.09,26.295,26.04,26.295,57388,23.9986013093771,24.1871683185156,23.9526093559287,24.1871683185156,62389.1742980442,0.0,1.0
2021-10-27,26.11,26.26,26.07,26.09,42367,24.0169980907565,24.1549739511017,23.9802045279978,23.9986013093771,46059.1438538586,0.0,1.0
2021-10-28,26.3489,26.37,26.22,26.22,34079,24.236747644333,24.2561562486882,24.118180388343,24.118180388343,37048.8720795818,0.0,1.0
2021-10-29,26.43,26.43,26.23,26.23,29615,24.3113465928263,24.3113465928263,24.1273787790327,24.1273787790327,32195.8492513518,0.0,1.0
2021-11-01,26.5548,26.5548,26.41,26.41,33529,24.4261425086335,24.4261425086335,24.2929498114469,24.2929498114469,36450.9413995804,0.0,1.0
2021-11-02,26.58,26.62,26.55,26.59,35528,24.4493224531715,24.4861160159302,24.4217272811025,24.4585208438612,38624.147634713,0.0,1.0
2021-11-03,26.9,26.9,26.64,26.67,45526,24.7436709552413,24.7436709552413,24.5045127973096,24.5321079693786,49493.4402504488,0.0,1.0
2021-11-04,27.11,27.175,27.08,27.08,42408,24.9368371597246,24.9966266992075,24.9092419876555,24.9092419876555,46103.7168681859,0.0,1.0
2021-11-05,27.29,27.36,27.26,27.36,17066,25.1024081921388,25.1667969269666,25.0748130200698,25.1667969269666,18553.2454271001,0.0,1.0
2021-11-08,27.14,27.27,27.14,27.27,66852,24.9644323317936,25.0840114107595,24.9644323317936,25.0840114107595,72677.9305808331,0.0,1.0
2021-11-09,26.99,27.13,26.97,27.01,42882,24.8264564714484,24.9552339411039,24.808059690069,24.8448532528278,46619.0243996781,0.0,1.0
2021-11-10,26.7,27.03,26.624,26.83,54737,24.5597031414477,24.8632500342071,24.4897953722061,24.6792822204135,59507.148420437,0.0,1.0
2021-11-11,26.7189,26.83,26.7189,26.82,28900,24.5770880998512,24.6792822204135,24.5770880998512,24.6700838297238,31418.5393673498,0.0,1.0
2021-11-12,26.88,26.8925,26.7059,26.75,47649,24.7252741738619,24.736772162224,24.5651301919546,24.6056950948961,51801.4526752545,0.0,1.0
2021-11-15,26.85,26.92,26.81,26.92,26268,24.6976790017929,24.7620677366206,24.6608854390342,24.7620677366206,28557.1692768701,0.0,1.0
2021-11-16,27.0746,27.1,27.01,27.01,48041,24.9042748566831,24.9276387690349,24.8448532528278,24.8448532528278,52227.6141780919,0.0,1.0
2021-11-17,27.089,27.13,27.07,27.07,39377,24.9175205392762,24.9552339411039,24.9000435969659,24.9000435969659,42808.5752480325,0.0,1.0
2021-11-18,27.29,27.29,27.1339,27.16,15988,25.1024081921388,25.1024081921388,24.9588213134729,24.982829113173,17381.3012942972,0.0,1.0
2021-11-19,27.35,27.45,27.32,27.4264,7784261,25.1575985362769,25.2495824431737,25.1300033642079,25.2278742411461,8462633.58734348,0.0,1.0
2021-11-22,27.06,27.65,27.03,27.53,29768,24.8908452062762,25.4335502569673,24.8632500342071,25.3231695686912,32362.1826950613,0.0,1.0
2021-11-23,26.59,26.65,26.39,26.49,12625,24.4585208438612,24.5137111879993,24.2745530300676,24.3665369369644,13725.226972761,0.0,1.0
2021-11-24,27.13,27.13,26.58,26.72,19440,24.9552339411039,24.9552339411039,24.4493224531715,24.578099922827,21134.1316713247,0.0,1.0
2021-11-26,26.61,26.9401,26.55,26.9,9496,24.4769176252405,24.7805565019069,24.4217272811025,24.7436709552413,10323.5449768981,0.0,1.0
2021-11-29,27.14,27.21,26.89,26.98,11596,24.9644323317936,25.0288210666214,24.7344725645516,24.8172580807587,12606.5530278128,0.0,1.0
2021-11-30,26.77,27.16,26.64,27.01,38409,24.6240918762754,24.982829113173,24.5045127973096,24.8448532528278,41756.2172512299,0.0,1.0
2021-12-01,26.34,27.19,26.34,27.15,10898,24.2285610766192,25.010424285242,24.2285610766192,24.9736307224833,11847.7246375563,0.0,1.0
2021-12-02,26.6,26.6501,26.25,26.27,28724,24.4677192345509,24.5138031719062,24.145775560412,24.1641723417914,31227.2015497494,0.0,1.0
2021-12-03,26.18,26.66,25.93,26.66,18470,24.0813868255843,24.5229095786889,23.8514270583422,24.5229095786889,20079.5993811402,0.0,1.0
2021-12-06,26.4,26.47,26.09,26.29,10478,24.2837514207572,24.348140155585,23.9986013093771,24.1825691231708,11391.1230273734,0.0,1.0
2021-12-07,27.22,27.22,26.94,26.94,15052,25.0380194573111,25.0380194573111,24.780464518,24.780464518,16363.7319916038,0.0,1.0
2021-12-08,27.28,27.32,27.07,27.19,69583,25.0932098014492,25.1300033642079,24.9000435969659,25.010424285242,75646.9281937129,0.0,1.0
2021-12-09,26.97,27.31,26.96,27.21,10651,24.808059690069,25.1208049735182,24.7988612993794,25.0288210666214,11579.1994049012,0.0,1.0
2021-12-10,27.32,27.32,27.1501,27.18,8183,25.1300033642079,25.1300033642079,24.9737227063902,25.0012258945523,8896.12137173093,0.0,1.0
2021-12-13,26.87,27.265,26.87,27.24,9666,24.7160757831722,25.0794122154146,24.7160757831722,25.0564162386904,10508.3599143531,0.0,1.0
2021-12-14,26.59,26.74,26.335,26.6,19799,24.4585208438612,24.5964967042064,24.2239618812743,24.4677192345509,21524.4173333619,0.0,1.0
2021-12-15,27.15,27.17,26.36,26.54,16274,24.9736307224833,24.9920275038627,24.2469578579985,24.4125288904128,17692.225247898,0.0,1.0
2021-12-16,26.5,27.22,26.46,27.22,32916,24.3757353276541,25.0380194573111,24.3389417648953,25.0380194573111,35784.5204780514,0.0,1.0
2021-12-17,26.36,26.4862,26.15,26.21,11685,24.2469578579985,24.3630415485023,24.0537916535152,24.1089819976533,12703.3090833039,0.0,1.0
2021-12-20,26.09,26.11,25.89,26.05,19623,23.9986013093771,24.0169980907565,23.8146334955835,23.9618077466184,21333.0795157615,0.0,1.0
2021-12-21,26.74,26.74,26.13,26.31,34775,24.5964967042064,24.5964967042064,24.0353948721359,24.2009659045501,37805.5261764565,0.0,1.0
2021-12-22,27.0,27.01,26.68,26.71,26314,24.8356548621381,24.8448532528278,24.5413063600683,24.5689015321373,28607.1780246521,0.0,1.0
2021-12-23,27.14,27.23,27.08,27.23,22390,24.9644323317936,25.0472178480007,24.9092419876555,25.0472178480007,24341.2144095143,0.0,1.0
2021-12-27,27.63,27.64,27.21,27.21,12312,25.415153475588,25.4243518662777,25.0288210666214,25.0288210666214,13384.9500585056,0.0,1.0
2021-12-28,27.49,27.6712,27.48,27.6,9547,25.2863760059324,25.4530508452295,25.2771776152428,25.3875583035189,10378.9894581346,0.0,1.0
2021-12-29,27.5,27.61,27.3957,27.61,12425,25.2955743966221,25.3967566942086,25.1996351817288,25.3967566942086,13507.7976345786,0.0,1.0
2021-12-30,27.23,27.4399,27.21,27.37,19272,25.1945760668494,25.3887861849703,25.1760710532124,25.3241111623088,20828.9497948923,0.1602,1.0
2021-12-31,27.0696,27.2,27.0696,27.16,4845,25.0461658574803,25.1668185463939,25.0461658574803,25.1298085191197,5236.41872956894,0.0,1.0
2022-01-03,27.33,27.33,27.17,27.17,11194,25.2871011350347,25.2871011350347,25.1390610259383,25.1390610259383,12098.3428810722,0.0,1.0
2022-01-04,27.0586,27.37,26.86,27.34,13005,25.0359880999799,25.3241111623088,24.8522333145639,25.2963536418532,14055.6502741061,0.0,1.0
2022-01-05,26.23,26.9499,26.23,26.88,10045,24.2693253849967,24.9354133508625,24.2693253849967,24.870738328201,10856.5172628525,0.0,1.0
2022-01-06,26.22,26.355,26.0183,26.18,17189,24.2600728781782,24.3849817202283,24.0734498156485,24.2230628509041,18577.6680170404,0.0,1.0
2022-01-07,26.01,26.3,25.87,26.19,12597,24.0657702349891,24.3340929327264,23.9362351395297,24.2323153577226,13614.6886968793,0.0,1.0
2022-01-10,26.02,26.02,25.3,25.497,13264,24.0750227418077,24.0750227418077,23.4088422508737,23.5911166351987,14335.5744125908,0.0,1.0
2022-01-11,26.3779,26.4133,25.88,25.88,8792,24.4061699608427,24.4389238349803,23.9454876463483,23.9454876463483,9502.28967396703,0.0,1.0
2022-01-12,26.49,26.66,26.41,26.56,9405,24.5098905622784,24.6671831781934,24.4358705077302,24.5746581100081,10164.8128279868,0.0,1.0
2022-01-13,25.8342,26.64,25.8342,26.64,12873,23.9031111651194,24.6486781645563,23.9031111651194,24.6486781645563,13912.9862344151,0.0,1.0
2022-01-14,26.0401,26.0401,25.75,25.75,9624,24.0936202805129,24.0936202805129,23.8252050577074,23.8252050577074,10401.5054392924,0.0,1.0
2022-01-18,25.4231,25.81,25.4231,25.65,10568,23.5227406098098,23.8807200986186,23.5227406098098,23.7326799895221,11421.7694807192,0.0,1.0
2022-01-19,25.17,25.58,25.17,25.4375,25007,23.2885596622328,23.6679124417925,23.2885596622328,23.5360642196284,27027.2700041963,0.0,1.0
2022-01-20,24.8436,25.6,24.8436,25.3795,8217,22.9865578396761,23.6864174554295,22.9865578396761,23.482399680081,8880.83647076741,0.0,1.0
2022-01-21,24.3217,24.82,24.3217,24.69,6550,22.5036695088172,22.9647219235844,22.5036695088172,22.8444393349435,7079.16257557825,0.0,1.0
2022-01-24,24.3777,24.38,23.2359,23.74,41320,22.5554835470009,22.5576116235692,21.4990323184615,21.9654511871835,44658.1675760143,0.0,1.0
2022-01-25,23.9138,24.2098,23.77,23.77,15180,22.1262597556895,22.4001339575179,21.993208707639,21.993208707639,16406.3645644699,0.0,1.0
2022-01-26,23.9389,24.59,23.9389,24.42,10950,22.149483547804,22.7519142667583,22.149483547804,22.5946216508433,11834.6305652797,0.0,1.0
2022-01-27,24.0641,24.33,24.021,24.13,7923982,22.2653249331719,22.5113490894766,22.2254466287841,22.326298953106,8564146.07999325,0.0,1.0
2022-01-28,24.22,24.22,23.95,23.95,53067,22.4095715144728,22.4095715144728,22.1597538303725,22.1597538303725,57354.1863203375,0.0,1.0
2022-01-31,24.3,24.31,24.2106,24.259,49112,22.483591569021,22.4928440758395,22.4008741580633,22.445656291065,53079.6690705036,0.0,1.0
2022-02-01,24.31,24.31,24.2158,24.22,124875,22.4928440758395,22.4928440758395,22.405685461609,22.4095715144728,134963.423912265,0.0,1.0
2022-02-02,24.4711,24.52,24.38,24.38,60925,22.641901960686,22.6871467190286,22.5576116235692,22.5576116235692,65847.0198346725,0.0,1.0
2022-02-03,24.29,24.36,24.25,24.25,36576,22.4743390622024,22.5391066099321,22.4373290349283,22.4373290349283,39530.9084525726,0.0,1.0
2022-02-04,24.11,24.1751,24.05,24.14,66464,22.307793939469,22.3680277588576,22.2522788985578,22.3355514599245,71833.5055607988,0.0,1.0
2022-02-07,24.13,24.2,24.1,24.1,46034,22.326298953106,22.3910665008357,22.2985414326504,22.2985414326504,49753.0030540717,0.0,1.0
2022-02-08,24.14,24.16,24.01,24.1,36050,22.3355514599245,22.3540564735616,22.2152688712837,22.2985414326504,38962.4138701674,0.0,1.0
2022-02-09,24.2926,24.36,24.1,24.1,33930,22.4767447139753,22.5391066099321,22.2985414326504,22.2985414326504,36671.1429296748,0.0,1.0
2022-02-10,23.9607,24.24,23.9607,24.228,36897,22.1696540126684,22.4280765281098,22.1696540126684,22.4169735199276,39877.8414581848,0.0,1.0
2022-02-11,24.0455,24.06,23.92,24.0,70355,22.2481152704895,22.2615314053763,22.1319963099169,22.2060163644652,76038.8523671461,0.0,1.0
2022-02-14,23.79,23.86,23.76,23.86,40627,22.0117137212761,22.0764812690058,21.9839562008205,22.0764812690058,43909.1813676363,0.0,1.0
2022-02-15,23.78,23.8401,23.75,23.82,59830,22.0024612144576,22.0580687804369,21.974703694002,22.0394712417317,64663.5567781444,0.0,1.0
2022-02-16,23.88,23.89,23.71,23.81,60881,22.0949862826428,22.1042387894614,21.9376936667279,22.0302187349131,65799.4651547756,0.0,1.0
2022-02-17,23.7918,23.9,23.7813,23.87,37375,22.0133791725034,22.1134912962799,22.003664040344,22.0857337758243,40394.4582079752,0.0,1.0
2022-02-18,23.8177,23.895,23.77,23.85,22912,22.0373431651634,22.1088650428706,21.993208707639,22.0672287621873,24763.0187681907,0.0,1.0
2022-02-22,23.8097,23.831,23.74,23.82,78516,22.0299411597086,22.0496489992321,21.9654511871835,22.0394712417317,84859.1646998629,0.0,1.0
2022-02-23,23.59,23.78,23.59,23.74,44754,21.8266635849055,22.0024612144576,21.8266635849055,21.9654511871835,48369.5941843404,0.0,1.0
2022-02-24,23.68,23.7,23.56,23.66,72502,21.9099361462723,21.9284411599094,21.79890606445,21.8914311326352,78359.3045884846,0.0,1.0
2022-02-25,23.96,23.96,23.88,23.89,22723,22.1690063371911,22.1690063371911,22.0949862826428,22.1042387894614,24558.7498022694,0.0,1.0
2022-02-28,24.171,24.171,23.98,23.98,31059,22.364234231062,22.364234231062,22.1875113508281,22.1875113508281,33568.2000663946,0.0,1.0
2022-03-01,24.3134,24.33,24.24,24.28,33775,22.4959899281578,22.5113490894766,22.4280765281098,22.4650865553839,36503.6207618558,0.0,1.0
2022-03-02,24.0736,24.2599,24.0736,24.2412,29264,22.2741148146495,22.4464890166787,22.2741148146495,22.429186828928,31628.1852842324,0.0,1.0
2022-03-03,24.1707,24.235,24.14,24.14,34348,22.3639566558574,22.4234502747006,22.3355514599245,22.3355514599245,37122.9123886965,0.0,1.0
2022-03-04,24.42,24.42,24.29,24.29,42010,22.5946216508433,22.5946216508433,22.4743390622024,22.4743390622024,45403.9114198538,0.0,1.0
2022-03-07,24.2327,24.3465,24.21,24.27,26706,22.4213221981323,22.5266157257271,22.4003190076542,22.4558340485654,28863.5291211287,0.0,1.0
2022-03-08,23.97,24.13,23.97,24.13,68617,22.1782588440096,22.326298953106,22.1782588440096,22.326298953106,74160.4425112141,0.0,1.0
2022-03-09,23.998,24.04,23.96,23.96,37559,22.2041658631015,22.2430263917393,22.1690063371911,22.1690063371911,40593.3232329989,0.0,1.0
2022-03-10,23.8563,23.87,23.71,23.7309,41681,22.0730578414829,22.0857337758243,21.9376936667279,21.9570314059786,45048.3321088057,0.0,1.0
2022-03-11,23.75,23.91,23.75,23.84,24126,21.974703694002,22.1227438030984,21.974703694002,22.0579762553687,26075.0956180765,0.0,1.0
2022-03-14,23.51,23.69,23.49,23.6,71582,21.7526435303573,21.9191886530908,21.7341385167203,21.8359160917241,77364.9794633654,0.0,1.0
2022-03-15,23.6031,23.62,23.51,23.59,27844,21.8387843688378,21.8544211053611,21.7526435303573,21.8266635849055,30093.4660693742,0.0,1.0
2022-03-16,23.8309,23.8309,23.49,23.69,38337,22.0495564741639,22.0495564741639,21.7341385167203,21.9191886530908,41434.1764366325,0.0,1.0
2022-03-17,23.9535,24.0,23.83,23.83,24482,22.162992207759,22.2060163644652,22.0487237485502,22.0487237485502,26459.8562099705,0.0,1.0
2022-03-18,24.17,24.37,23.98,23.98,15655,22.3633089803801,22.5483591167507,22.1875113508281,22.1875113508281,16919.7389497218,0.0,1.0
2022-03-21,23.92,24.02,23.83,24.02,39597,22.1319963099169,22.2245213781022,22.0487237485502,22.2245213781022,42795.9695427744,0.0,1.0
2022-03-22,23.7554,23.81,23.735,23.735,49701,21.979700047684,22.0302187349131,21.9608249337742,21.9608249337742,53716.253308216,0.0,1.0
2022-03-23,23.8273,23.84,23.7,23.72,28837,22.0462255717092,22.0579762553687,21.9284411599094,21.9469461735464,31166.6887315954,0.0,1.0
2022-03-24,23.8914,23.92,23.76,23.77,44268,22.105534140416,22.1319963099169,21.9839562008205,21.993208707639,47844.3311291141,0.0,1.0
2022-03-25,23.7545,23.8169,23.68,23.8,30386,21.9788673220703,22.0366029646179,21.9099361462723,22.0209662280946,32840.8296216063,0.0,1.0
2022-03-28,23.8559,23.8893,23.7638,23.79,26054,22.0726877412102,22.1035911139841,21.9874721534116,22.0117137212761,28158.8552281093,0.0,1.0
2022-03-29,24.0363,24.0363,23.94,24.03,23398,22.2396029642164,22.2396029642164,22.150501323554,22.2337738849207,25288.2818234168,0.0,1.0
2022-03-30,23.9188,24.05,23.38,23.98,7514770,22.1308860090987,22.2522788985578,21.6323609417165,22.1875113508281,8121874.58749286,0.0,1.0
2022-03-31,23.73,24.0199,23.73,23.9878,52781,21.9561986803649,22.224428853034,21.9561986803649,22.1947283061466,57045.0809010071,0.0,1.0
2022-04-01,23.83,23.83,23.62,23.74,13347,22.0487237485502,22.0487237485502,21.8544211053611,21.9654511871835,14425.2798314875,0.0,1.0
2022-04-04,23.9765,23.9823,23.815,23.85,14669,22.1842729734416,22.1896394273964,22.0348449883224,22.0672287621873,15854.0818047569,0.0,1.0
2022-04-05,23.72,24.04,23.72,24.035,8042,21.9469461735464,22.2430263917393,21.9469461735464,22.23840013833,8691.69853935883,0.0,1.0
2022-04-06,23.5926,23.6227,23.43,23.49,6750,21.8290692366784,21.8569192822021,21.6786234758091,21.7341385167203,7295.32021147376,0.0,1.0
2022-04-07,23.6191,23.685,23.46,23.56,10959,21.8535883797475,21.9145623996816,21.7063809962647,21.79890606445,11844.357658895,0.0,1.0
2022-04-08,23.47,23.6109,23.47,23.54,15887,21.7156335030832,21.8460013241563,21.7156335030832,21.7804010508129,17170.4818073606,0.0,1.0
2022-04-11,23.11,23.2709,23.11,23.2305,12473,21.3825432576162,21.5314160923263,21.3825432576162,21.4940359647795,13480.6709626241,0.0,1.0
2022-04-12,23.0987,23.32,23.045,23.13,10970,21.3720879249113,21.5768459008053,21.3224019632958,21.4010482712533,11856.2463288692,0.0,1.0
2022-04-13,23.3061,23.32,23.11,23.11,16227,21.5639849163276,21.5768459008053,21.3825432576162,21.3825432576162,17537.9497883829,0.0,1.0
2022-04-14,23.01,23.2,23.01,23.185,7782,21.290018189431,21.465815818983,21.290018189431,21.4519370587552,8410.69361269464,0.0,1.0
2022-04-18,22.98,23.0473,22.9,22.97,18329,21.2622606689754,21.3245300398641,21.1882406144272,21.2530081621569,19809.7665416448,0.0,1.0
2022-04-19,23.2362,23.27,22.93,22.93,15660,21.4993098936661,21.5305833667127,21.2159981348828,21.2159981348828,16925.1428906191,0.0,1.0
2022-04-20,23.277,23.3583,23.27,23.32,14151,21.5370601214857,21.6122830019203,21.5305833667127,21.5768459008053,15294.2335277874,0.0,1.0
2022-04-21,22.9191,23.38,22.9099,23.38,5561,21.2059129024506,21.6323609417165,21.1974005961775,21.6323609417165,6010.2630660749,0.0,1.0
2022-04-22,22.4173,22.79,22.4173,22.79,15615,20.7416221102969,21.0864630394234,20.7416221102969,21.0864630394234,16876.5074225426,0.0,1.0
2022-04-25,22.51,22.52,22.17,22.1801,30460,20.8273928485046,20.8366453553231,20.5128076166747,20.5221526485614,32920.8079468876,0.0,1.0
2022-04-26,22.0096,22.36,22.0096,22.36,16322,20.3643974073055,20.6886052462267,20.3643974073055,20.6886052462267,17640.6246654333,0.0,1.0
2022-04-27,22.018,22.29,22.018,22.03,13202,20.3721695130331,20.623837698497,20.3721695130331,20.3832725212153,14268.5655454632,0.0,1.0
2022-04-28,22.108,22.13,21.95,22.06,1148086,20.4554420743998,20.4757975894006,20.3092524666671,20.4110300416709,1240837.77782372,0.0,1.0
2022-04-29,21.7973,22.085,21.7973,22.0805,25719,20.1679666875482,20.4341613087172,20.1679666875482,20.4299976806489,27796.7911879843,0.0,1.0
2022-05-02,21.5808,21.67,21.47,21.63,60624,19.9676499149271,20.0501822757483,19.8651321393778,20.0131722484742,65521.7025926497,0.0,1.0
2022-05-03,21.69,21.7949,21.67,21.73,25126,20.0686872893854,20.1657460859117,20.0501822757483,20.1056973166595,27155.8837975541,0.0,1.0
2022-05-04,21.8604,21.89,21.54,21.64,24547,20.2263500055731,20.2537374257559,19.9298996871075,20.0224247552928,26530.1074416365,0.0,1.0
2022-05-05,21.7572,21.86,21.68,21.8,74487,20.1308641352059,20.2259799053004,20.0594347825669,20.1704648643892,80504.6691247476,0.0,1.0
2022-05-06,21.73,21.73,21.645,21.69,58645,20.1056973166595,20.1056973166595,20.027051008702,20.0686872893854,63382.8227854636,0.0,1.0
2022-05-09,21.71,21.75,21.63,21.63,25318,20.0871923030224,20.1242023302966,20.0131722484742,20.0131722484742,27363.3951280138,0.0,1.0
2022-05-10,21.63,21.83,21.6,21.83,25053,20.0131722484742,20.1982223848448,19.9854147280187,20.1982223848448,27076.9862604522,0.0,1.0
2022-05-11,21.6992,21.74,21.63,21.64,2010459,20.0771995956584,20.114949823478,20.0131722484742,20.0224247552928,2172880.32252435,0.0,1.0
2022-05-12,21.733,21.74,21.69,21.69,34223,20.1084730687051,20.114949823478,20.0686872893854,20.0686872893854,36987.8138662617,0.0,1.0
2022-05-13,21.735,21.755,21.71,21.72,14822,20.1103235700688,20.1288285837058,20.0871923030224,20.096444809841,16019.4423962169,0.0,1.0
2022-05-16,21.75,21.79,21.72,21.72,13648,20.1242023302966,20.1612123575707,20.096444809841,20.096444809841,14750.5970735102,0.0,1.0
2022-05-17,21.7277,21.7439,21.69,21.73,28608,20.1035692400912,20.1185583011373,20.0686872893854,20.1056973166595,30919.1882384951,0.0,1.0
2022-05-18,21.67,21.7,21.67,21.67,13040,20.0501822757483,20.0779397962039,20.0501822757483,20.0501822757483,14093.4778603879,0.0,1.0
2022-05-19,21.69,21.715,21.65,21.65,43930,20.0686872893854,20.0918185564317,20.0316772621113,20.0316772621113,47479.0247244508,0.0,1.0
2022-05-20,21.73,21.73,21.66,21.66,24278,20.1056973166595,20.1056973166595,20.0409297689298,20.0409297689298,26239.3754213571,0.0,1.0
2022-05-23,21.735,21.75,21.71,21.74,12281,20.1103235700688,20.1242023302966,20.0871923030224,20.114949823478,13273.1596321643,0.0,1.0
2022-05-24,21.84,21.85,21.72,21.72,22546,20.2074748916633,20.2167273984818,20.096444809841,20.096444809841,24367.4502945019,0.0,1.0
2022-05-25,21.89,21.895,21.87,21.8752,10774,20.2537374257559,20.2583636791652,20.2352324121189,20.2400437156645,11644.4118456916,0.0,1.0
2022-05-26,21.9291,21.94,21.89,21.89,198396,20.2899147274164,20.2999999598486,20.2537374257559,20.2537374257559,214424.051655637,0.0,1.0
2022-05-27,21.9925,21.9925,21.96,21.9814,22647,20.3485756206458,20.3485756206458,20.3185049734856,20.3383053380773,24476.6099006292,0.0,1.0
2022-05-31,21.9007,21.94,21.89,21.895,13712,20.2636376080518,20.2999999598486,20.2537374257559,20.2583636791652,14819.7675169968,0.0,1.0
2022-06-01,21.82,21.92,21.8,21.91,22259,20.1889698780262,20.2814949462115,20.1704648643892,20.272242439393,24057.2640869919,0.0,1.0
2022-06-02,21.86,21.86,21.8,21.8,20577,20.2259799053004,20.2259799053004,20.1704648643892,20.1704648643892,22239.3783691104,0.0,1.0
2022-06-03,21.81,21.85,21.8,21.85,18618,20.1797173712077,20.2167273984818,20.1704648643892,20.2167273984818,20122.1143255139,0.0,1.0
2022-06-06,21.785,21.86,21.78,21.86,11823,20.1565861041614,20.2259799053004,20.1519598507521,20.2259799053004,12778.1586459636,0.0,1.0
2022-06-07,21.84,21.85,21.8,21.8065,15228,20.2074748916633,20.2167273984818,20.1704648643892,20.1764789938212,16458.2423970848,0.0,1.0
2022-06-08,21.79,21.83,21.78,21.8299,10872,20.1612123575707,20.1982223848448,20.1519598507521,20.1981298597766,11750.3290872804,0.0,1.0
2022-06-09,21.6923,21.77,21.6923,21.77,12785,20.0708153659537,20.1427073439336,20.0708153659537,20.1427073439336,13817.876874621,0.0,1.0
2022-06-10,21.5804,21.61,21.5699,21.5699,12260,19.9672798146543,19.9946672348372,19.9575646824949,19.9575646824949,13250.4630803953,0.0,1.0
2022-06-13,21.2908,21.3815,21.28,21.3815,13672,19.6993272171898,19.7832474540338,19.6893345098258,19.7832474540338,14776.5359898177,0.0,1.0
2022-06-14,21.2,21.26,21.14,21.26,42988,19.6153144552776,19.6708294961887,19.5597994143664,19.6708294961887,46460.9222593828,0.0,1.0
2022-06-15,21.28,21.34,21.22,21.26,30087,19.6893345098258,19.7448495507369,19.6338194689146,19.6708294961887,32517.6739559424,0.0,1.0
2022-06-16,21.16,21.17,21.12,21.1506,13460,19.5783044280035,19.587556934822,19.5412944007293,19.569607071594,14547.4088957684,0.0,1.0
2022-06-17,21.15,21.18,21.14,21.1509,20869,19.5690519211849,19.5968094416405,19.5597994143664,19.5698846467986,22554.968517518,0.0,1.0
2022-06-21,21.23,21.26,21.17,21.17,26049,19.6430719757331,19.6708294961887,19.587556934822,19.587556934822,28153.4512872119,0.0,1.0
2022-06-22,21.2704,21.3,21.19,21.19,13988,19.68045210328,19.7078395234628,19.606061948459,19.606061948459,15118.0650545326,0.0,1.0
2022-06-23,21.2964,21.33,21.265,21.32,15718,19.7045086210082,19.7355970439184,19.675455749598,19.7263445370999,16987.8286050288,0.0,1.0
2022-06-24,21.42,21.42,21.33,21.33,12926,19.8188696052852,19.8188696052852,19.7355970439184,19.7355970439184,13970.2680079274,0.0,1.0
2022-06-27,21.38,21.41,21.36,21.38,15012,19.7818595780111,19.8096170984666,19.763354564374,19.7818595780111,16224.7921503176,0.0,1.0
2022-06-28,21.3281,21.43,21.31,21.42,13250,19.7338390676229,19.8281221121037,19.7170920302814,19.8188696052852,14320.4433780781,0.0,1.0
2022-06-29,21.3444,21.35,21.32,21.33,12720,19.7489206537371,19.7541020575555,19.7263445370999,19.7355970439184,13747.625642955,0.0,1.0
2022-06-30,21.3085,21.38,21.3,21.3072,17589,19.7157041542586,19.7818595780111,19.7078395234628,19.7145013283722,19009.9832888314,0.0,1.0
2022-07-01,21.42,21.44,21.36,21.37,20567,19.8188696052852,19.8373746189222,19.763354564374,19.7726070711925,22228.5704873157,0.0,1.0
2022-07-05,21.38,21.385,21.33,21.3601,12278,19.7818595780111,19.7864858314203,19.7355970439184,19.7634470894422,13269.9172676259,0.0,1.0
2022-07-06,21.3397,21.3639,21.31,21.3639,8870,19.7445719755324,19.7669630420332,19.7170920302814,19.7669630420332,9586.59115196627,0.0,1.0
2022-07-07,21.39,21.39,21.36,21.375,38243,19.7911120848296,19.7911120848296,19.763354564374,19.7772333246018,41332.5823477616,0.0,1.0
2022-07-08,21.35,21.39,21.34,21.3619,12657,19.7541020575555,19.7911120848296,19.7448495507369,19.7651125406695,13679.5359876479,0.0,1.0
2022-07-11,21.35,21.38,21.35,21.38,8935,19.7541020575555,19.7818595780111,19.7541020575555,19.7818595780111,9656.8423836323,0.0,1.0
2022-07-12,21.31,21.3701,21.3,21.3504,14757,19.7170920302814,19.7726995962607,19.7078395234628,19.7544721578282,15949.1911645508,0.0,1.0
2022-07-13,21.28,21.32,21.2699,21.2699,8875,19.6893345098258,19.7263445370999,19.6799894779391,19.6799894779391,9591.99509286365,0.0,1.0
2022-07-14,21.24,21.2599,21.17,21.17,12148,19.6523244825517,19.6707369711205,19.587556934822,19.587556934822,13129.4148042938,0.0,1.0
2022-07-15,21.32,21.3206,21.27,21.27,12881,19.7263445370999,19.726899687509,19.6800820030073,19.6800820030073,13921.6325398509,0.0,1.0
2022-07-18,21.27,21.3418,21.26,21.3418,7737,19.6800820030073,19.7465150019643,19.6708294961887,19.7465150019643,8362.05814461814,0.0,1.0
2022-07-19,21.34,21.34,21.31,21.3299,12765,19.7448495507369,19.7448495507369,19.7170920302814,19.7355045188502,13796.2611110315,0.0,1.0
2022-07-20,21.32,21.37,21.32,21.345,13347,19.7263445370999,19.7726070711925,19.7263445370999,19.7494758041462,14425.2798314875,0.0,1.0
2022-07-21,21.41,21.41,21.31,21.31,10052,19.8096170984666,19.8096170984666,19.7170920302814,19.7170920302814,10864.0827801088,0.0,1.0
2022-07-22,21.43,21.4699,21.41,21.4699,10767,19.8281221121037,19.8650396143096,19.8096170984666,19.8650396143096,11636.8463284353,0.0,1.0
2022-07-25,21.44,21.45,21.43,21.44,6338,19.8373746189222,19.8466271257407,19.8281221121037,19.8373746189222,6850.035481529,0.0,1.0
2022-07-26,21.43,21.4745,21.43,21.4745,8226,19.8281221121037,19.8692957674461,19.8281221121037,19.8692957674461,8890.5635643827,0.0,1.0
2022-07-27,21.52,21.5448,21.45,21.459,8423,19.9113946734704,19.9343408903804,19.8466271257407,19.8549543818774,9103.4788357398,0.0,1.0
2022-07-28,21.63,21.64,21.56,21.56,10994,20.0131722484742,20.0224247552928,19.9484047007445,19.9484047007445,11882.1852451767,0.0,1.0
2022-07-29,21.67,21.6811,21.66,21.67,14402,20.0501822757483,20.0604525583169,20.0409297689298,20.0501822757483,15565.5113608364,0.0,1.0
2022-08-01,21.65,21.66,21.63,21.6501,10166,20.0316772621113,20.0409297689298,20.0131722484742,20.0317697871795,10987.2926325692,0.0,1.0
2022-08-02,21.57,21.65,21.57,21.65,2123,19.9576572075631,20.0316772621113,19.9576572075631,20.0316772621113,2294.51330503093,0.0,1.0
2022-08-03,21.82,21.83,21.56,21.56,1066120,20.1889698780262,20.1982223848448,19.9484047007445,19.9484047007445,1152249.89390466,0.0,1.0
2022-08-04,21.87,21.88,21.8,21.81,11763,20.2352324121189,20.2444849189374,20.1704648643892,20.1797173712077,12713.3113551949,0.0,1.0
2022-08-05,21.795,21.795,21.72,21.7801,7788,20.1658386109799,20.1658386109799,20.096444809841,20.1520523758203,8417.17834177153,0.0,1.0
2022-08-08,21.7703,21.79,21.73,21.79,3716,20.1429849191382,20.1612123575707,20.1056973166595,20.1612123575707,4016.20887493874,0.0,1.0
2022-08-09,21.579,21.64,21.5399,21.64,4451,19.9659844636997,20.0224247552928,19.9298071620393,20.0224247552928,4810.58818685479,0.0,1.0
2022-08-10,22.0,22.02,21.932,21.95,8600,20.3555150007597,20.3740200143968,20.2925979543937,20.3092524666671,9294.77834350734,0.0,1.0
2022-08-11,21.9986,22.1801,21.98,22.1801,8146,20.3542196498051,20.5221526485614,20.3370099871227,20.5221526485614,8804.10051002451,0.0,1.0
2022-08-12,22.278,22.278,22.08,22.08,6552,20.6127346903148,20.6127346903148,20.429535055308,20.429535055308,7081.3241519372,0.0,1.0
2022-08-15,22.3739,22.3872,22.21,22.21,7447,20.7014662307045,20.7137720647731,20.5498176439488,20.5498176439488,8048.62957256964,0.0,1.0
2022-08-16,22.3843,22.4456,22.3,22.3,4564,20.7110888377957,20.7678067045933,20.6330902053156,20.6330902053156,4932.71725113575,0.0,1.0
2022-08-17,22.1492,22.23,22.06,22.22,11941,20.4935624024922,20.5683226575859,20.4110300416709,20.5590701507673,12905.6916511419,0.0,1.0
2022-08-18,22.2124,22.2599,22.1701,22.18,7962,20.5520382455853,20.5959876529733,20.5129001417429,20.5220601234932,8605.23548500059,0.0,1.0
2022-08-19,21.89,21.96,21.85,21.96,7325,20.2537374257559,20.3185049734856,20.2167273984818,20.3185049734856,7916.7734146734,0.0,1.0
2022-08-22,21.4482,21.61,21.44,21.61,10489,19.8449616745134,19.9946672348372,19.8373746189222,19.9946672348372,11336.3872145405,0.0,1.0
2022-08-23,21.3319,21.62,21.33,21.549,5357,19.7373550202139,20.0039197416557,19.7355970439184,19.9382269432442,5789.78227746149,0.0,1.0
2022-08-24,21.31,21.32,21.27,21.31,26458,19.7170920302814,19.7263445370999,19.6800820030073,19.7170920302814,28595.4936526182,0.0,1.0
2022-08-25,21.3745,21.3745,21.31,21.32,232516,19.7767706992609,19.7767706992609,19.7170920302814,19.7263445370999,251300.544339412,0.0,1.0
2022-08-26,21.22,21.37,21.22,21.37,15527,19.6338194689146,19.7726070711925,19.6338194689146,19.7726070711925,16781.3980627486,0.0,1.0
2022-08-29,21.19,21.23,21.14,21.14,10799,19.606061948459,19.6430719757331,19.5597994143664,19.5597994143664,11671.4315501786,0.0,1.0
2022-08-30,21.11,21.1468,21.1,21.1468,20817,19.5320418939108,19.566091119003,19.5227893870923,19.566091119003,22498.7675321851,0.0,1.0
2022-08-31,21.03,21.1185,21.03,21.115,15474,19.4580218393626,19.5399065247066,19.4580218393626,19.5366681473201,16724.1162892363,0.0,1.0
2022-09-01,21.05,21.05,20.98,20.99,43169,19.4765268529997,19.4765268529997,19.41175930527,19.4210118120885,46656.5449198682,0.0,1.0
2022-09-02,21.06,21.14,21.06,21.11,13497,19.4857793598182,19.5597994143664,19.4857793598182,19.5320418939108,14587.3980584091,0.0,1.0
2022-09-06,21.06,21.06,21.02,21.02,5668,19.4857793598182,19.4857793598182,19.4487693325441,19.4487693325441,6125.90740127901,0.0,1.0
2022-09-07,21.03,21.05,21.03,21.0499,22515,19.4580218393626,19.4765268529997,19.4580218393626,19.4764343279315,24333.9458609381,0.0,1.0
2022-09-08,21.06,21.06,20.99,20.99,5305,19.4857793598182,19.4857793598182,19.4210118120885,19.4210118120885,5733.58129212864,0.0,1.0
2022-09-09,21.04,21.06,21.03,21.06,6432,19.4672743461811,19.4857793598182,19.4580218393626,19.4857793598182,6951.6295703999,0.0,1.0
2022-09-12,21.04,21.06,21.04,21.0401,7334,19.4672743461811,19.4857793598182,19.4672743461811,19.4673668712493,7926.5005082887,0.0,1.0
2022-09-13,21.05,21.05,21.02,21.02,12431,19.4765268529997,19.4765268529997,19.4487693325441,19.4487693325441,13435.277859086,0.0,1.0
2022-09-14,21.02,21.04,21.02,21.02,6739,19.4487693325441,19.4672743461811,19.4487693325441,19.4487693325441,7283.43154149951,0.0,1.0
2022-09-15,21.05,21.05,21.03,21.03,8398,19.4765268529997,19.4765268529997,19.4580218393626,19.4580218393626,9076.45913125283,0.0,1.0
2022-09-16,21.04,21.05,21.02,21.02,10220,19.4672743461811,19.4765268529997,19.4487693325441,19.4487693325441,11045.655194261,0.0,1.0
2022-09-19,21.05,21.05,21.0314,21.0365,4645,19.4765268529997,19.4765268529997,19.4593171903172,19.4640359687946,5020.26109367342,0.0,1.0
2022-09-20,21.0369,21.05,21.03,21.04,6411,19.4644060690674,19.4765268529997,19.4580218393626,19.4672743461811,6928.93301863086,0.0,1.0
2022-09-21,21.0339,21.05,21.02,21.02,5403,19.4616303170218,19.4765268529997,19.4487693325441,19.4487693325441,5839.49853371746,0.0,1.0
2022-09-22,21.0348,21.0403,21.03,21.0403,3184,19.4624630426355,19.4675519213857,19.4580218393626,19.4675519213857,3441.22956345666,0.0,1.0
2022-09-23,21.05,21.05,21.03,21.05,7555,19.4765268529997,19.4765268529997,19.4580218393626,19.4765268529997,8165.35469595322,0.0,1.0
2022-09-26,21.0368,21.0409,21.03,21.0409,3229,19.4643135439992,19.4681070717948,19.4580218393626,19.4681070717948,3489.86503153316,0.0,1.0
2022-09-27,21.0351,21.05,21.02,21.02,4021,19.46274061784,19.4765268529997,19.4487693325441,19.4487693325441,4345.84926967942,0.0,1.0
2022-09-28,21.0321,21.0484,21.03,21.04,7430,19.4599648657945,19.4750464519087,19.4580218393626,19.4672743461811,8030.25617351853,0.0,1.0
2022-09-29,21.03,21.06,21.03,21.048,2934,19.4580218393626,19.4857793598182,19.4580218393626,19.4746763516359,3171.03251858727,0.0,1.0
2022-09-30,21.0439,21.06,21.03,21.03,6138,19.4708828238404,19.4857793598182,19.4580218393626,19.4580218393626,6633.87784563346,0.0,1.0
2022-10-03,21.03,21.06,21.03,21.05,5490,19.4580218393626,19.4857793598182,19.4580218393626,19.4765268529997,5933.527105332,0.0,1.0
2022-10-04,21.06,21.06,21.03,21.0317,4713,19.4857793598182,19.4857793598182,19.4580218393626,19.4595947655218,5093.7546898779,0.0,1.0
2022-10-05,21.06,21.06,21.03,21.03,4492,19.4857793598182,19.4857793598182,19.4580218393626,19.4580218393626,4854.90050221335,0.0,1.0
2022-10-06,21.055,21.07,21.04,21.05,2133,19.4811531064089,19.4950318666367,19.4672743461811,19.4765268529997,2305.32118682571,0.0,1.0
2022-10-07,21.055,21.07,21.04,21.06,2932,19.4811531064089,19.4950318666367,19.4672743461811,19.4857793598182,3168.87094222831,0.0,1.0
2022-10-10,21.06,21.06,21.05,21.05,1820,19.4857793598182,19.4857793598182,19.4765268529997,19.4765268529997,1967.03448664922,0.0,1.0
2022-10-11,21.055,21.0689,21.04,21.0401,4193,19.4811531064089,19.4940140908867,19.4672743461811,19.4673668712493,4531.74483654956,0.0,1.0
2022-10-12,21.055,21.0614,21.04,21.05,3697,19.4811531064089,19.4870747107728,19.4672743461811,19.4765268529997,3995.67389952867,0.0,1.0
2022-10-13,21.06,21.0609,21.04,21.04,4308,19.4857793598182,19.4866120854319,19.4672743461811,19.4672743461811,4656.03547718948,0.0,1.0
2022-10-14,21.07,21.07,21.0401,21.0401,7242,19.4950318666367,19.4950318666367,19.4673668712493,19.4673668712493,7827.06799577675,0.0,1.0
2022-10-17,21.07,21.07,21.04,21.0606,4068,19.4950318666367,19.4950318666367,19.4672743461811,19.4863345102273,4396.64631411486,0.0,1.0
2022-10-18,21.055,21.06,21.04,21.06,2278,19.4811531064089,19.4857793598182,19.4672743461811,19.4857793598182,2462.03547284996,0.0,1.0
2022-10-19,21.05,21.05,21.04,21.05,3091,19.4765268529997,19.4765268529997,19.4672743461811,19.4765268529997,3340.71626276524,0.0,1.0
2022-10-20,21.06,21.06,21.05,21.06,4217,19.4857793598182,19.4857793598182,19.4765268529997,19.4857793598182,4557.68375285702,0.0,1.0
2022-10-21,21.06,21.07,21.04,21.04,6987,19.4857793598182,19.4950318666367,19.4672743461811,19.4672743461811,7551.46701000995,0.0,1.0
2022-10-24,21.065,21.0653,21.05,21.0653,3018,19.4904056132274,19.490683188432,19.4765268529997,19.490683188432,3261.81872566339,0.0,1.0
2022-10-25,21.065,21.0718,21.05,21.051,4330,19.4904056132274,19.496697317864,19.4765268529997,19.4774521036815,4679.812817138,0.0,1.0
2022-10-26,21.0552,21.0642,21.05,21.06,3695,19.4813381565453,19.489665412682,19.4765268529997,19.4857793598182,3993.51232316971,0.0,1.0
2022-10-27,21.06,21.07,21.05,21.07,5591,19.4857793598182,19.4950318666367,19.4765268529997,19.4950318666367,6042.68671145923,0.0,1.0
2022-10-28,21.05,21.065,21.05,21.06,7939,19.4765268529997,19.4904056132274,19.4765268529997,19.4857793598182,8580.37735687261,0.0,1.0
2022-10-31,21.08,21.08,21.06,21.065,6328,19.5042843734552,19.5042843734552,19.4857793598182,19.4904056132274,6839.22759973424,0.0,1.0
2022-11-01,21.07,21.08,21.06,21.07,9122,19.4950318666367,19.5042843734552,19.4857793598182,19.4950318666367,9858.94977319463,0.0,1.0
2022-11-02,21.07,21.08,21.07,21.07,7843,19.4950318666367,19.5042843734552,19.4950318666367,19.4950318666367,8476.62169164279,0.0,1.0
2022-11-03,21.075,21.0799,21.07,21.07,3806,19.499658120046,19.504191848387,19.4950318666367,19.4950318666367,4113.47981109172,0.0,1.0
2022-11-04,21.09,21.09,21.07,21.07,7819,19.5135368802738,19.5135368802738,19.4950318666367,19.4950318666367,8450.6827753353,0.0,1.0
2022-11-07,21.08,21.09,21.07,21.08,8049,19.5042843734552,19.5135368802738,19.4950318666367,19.5042843734552,8699.26405661518,0.0,1.0
2022-11-08,21.08,21.09,21.08,21.08,4951,19.5042843734552,19.5135368802738,19.5042843734552,19.5042843734552,5350.98227659359,0.0,1.0
2022-11-09,21.09,21.11,21.07,21.07,6595,19.5135368802738,19.5320418939108,19.4950318666367,19.4950318666367,7127.79804365473,0.0,1.0
2022-11-10,21.092,21.096,21.07,21.07,4796,19.5153873816375,19.5190883843649,19.4950318666367,19.4950318666367,5183.46010877454,0.0,1.0
2022-11-11,21.53,21.61,21.48,21.5011,13333,19.920647180289,19.9946672348372,19.8743846461963,19.8939074355834,14410.1487969748,0.0,1.0
2022-11-14,21.3586,21.61,21.3586,21.441,30564,19.7620592134194,19.9946672348372,19.7620592134194,19.8382998696041,33033.2099175532,0.0,1.0
2022-11-15,21.5424,21.665,21.47,21.665,11174,19.9321202887439,20.0455560223391,19.8651321393778,20.0455560223391,12076.7271174827,0.0,1.0
2022-11-16,21.3252,21.41,21.3172,21.34,8630,19.7311558406455,19.8096170984666,19.7237538351907,19.7448495507369,9327.20198889166,0.0,1.0
2022-11-17,21.2342,21.25,21.15,21.19,13986,19.6469580285969,19.6615769893702,19.5690519211849,19.606061948459,15115.9034781737,0.0,1.0
2022-11-18,21.3446,21.36,21.24,21.2915,7050,19.7491057038735,19.763354564374,19.6523244825517,19.6999748926671,7619.55666531703,0.0,1.0
2022-11-21,21.3093,21.34,21.24,21.24,7294,19.7164443548041,19.7448495507369,19.6523244825517,19.6523244825517,7883.26898110957,0.0,1.0
2022-11-22,21.5896,21.59,21.43,21.455,6668,19.9757921209274,19.9761622212001,19.8281221121037,19.85125337915,7206.6955807566,0.0,1.0
2022-11-23,21.72,21.7301,21.63,21.73,4897,20.096444809841,20.1057898417277,20.0131722484742,20.1056973166595,5292.61971490178,0.0,1.0
2022-11-25,21.7071,21.73,21.7,21.73,3296,20.0845090760451,20.1056973166595,20.0779397962039,20.1056973166595,3562.27783955815,0.0,1.0
2022-11-28,21.2898,21.51,21.24,21.51,6770,19.6984019665079,19.9021421666519,19.6523244825517,19.9021421666519,7316.93597506333,0.0,1.0
2022-11-29,21.3061,21.3061,21.25,21.26,3770,19.7134835526221,19.7134835526221,19.6615769893702,19.6708294961887,4074.57143663054,0.0,1.0
2022-11-30,21.93,21.93,21.19,21.2375,42279,20.29074745303,20.29074745303,19.606061948459,19.650011355847,45694.6434401334,0.0,1.0
2022-12-01,21.9693,21.9901,21.88,21.94,4256,20.3271098048269,20.3463550190094,20.2444849189374,20.2999999598486,4599.83449185664,0.0,1.0
2022-12-02,21.95,21.95,21.74,21.74,6099,20.3092524666671,20.3092524666671,20.114949823478,20.114949823478,6591.72710663385,0.0,1.0
2022-12-05,21.5544,21.75,21.47,21.7012,6643,19.9432232969262,20.1242023302966,19.8651321393778,20.0790500970221,7179.67587626966,0.0,1.0
2022-12-06,21.22,21.33,21.1087,21.33,5085,19.6338194689146,19.7355970439184,19.5308390680244,19.7355970439184,5495.80789264358,0.0,1.0
2022-12-07,21.1943,21.3,21.13,21.1932,7779,19.610040526391,19.7078395234628,19.5505469075479,19.609022750641,8407.45124815622,0.0,1.0
2022-12-08,21.3629,21.42,21.34,21.39,5235,19.7660377913514,19.8188696052852,19.7448495507369,19.7911120848296,5657.9261195652,0.0,1.0
2022-12-09,21.21,21.4335,21.21,21.41,4699,19.6245669620961,19.8313604894902,19.6245669620961,19.8096170984666,5078.62365536522,0.0,1.0
2022-12-12,21.554,21.554,21.3,21.3,3610,19.9428531966534,19.9428531966534,19.7078395234628,19.7078395234628,3901.64532791412,0.0,1.0
2022-12-13,21.75,22.2,21.6401,22.2,10953,20.1242023302966,20.5405651371303,20.0225172803609,20.5405651371303,11837.8729298181,0.0,1.0
2022-12-14,21.63,21.95,21.51,21.83,7921,20.0131722484742,20.3092524666671,19.9021421666519,20.1982223848448,8560.92316964205,0.0,1.0
2022-12-15,21.0,21.38,20.95,21.38,3341,19.430264318907,19.7818595780111,19.3840017848144,19.7818595780111,3610.91330763465,0.0,1.0
2022-12-16,20.79,20.92,20.69,20.92,27090,19.2359616757179,19.3562442643588,19.1434366075327,19.3562442643588,29278.5517820481,0.0,1.0
2022-12-19,20.68,20.7601,20.62,20.7601,4773,19.1341841007142,19.2082966803306,19.078669059803,19.2082966803306,5158.60198064655,0.0,1.0
2022-12-20,20.665,20.69,20.61,20.6791,40160,19.1203053404864,19.1434366075327,19.0694165529845,19.1333513751005,43404.4532878201,0.0,1.0
2022-12-21,20.7861,20.79,20.759,20.76,14836,19.2323531980587,19.2359616757179,19.2072789045805,19.2082041552624,16034.5734307296,0.0,1.0
2022-12-22,20.7463,20.7463,20.64,20.7364,5346,19.195528220921,19.195528220921,19.09717407344,19.1863682391706,5777.89360748722,0.0,1.0
2022-12-23,20.8,20.8,20.72,20.72,6986,19.2452141825365,19.2452141825365,19.1711941279883,19.1711941279883,7550.38622183047,0.0,1.0
2022-12-27,20.18,20.21,20.14,20.21,5911,19.2618779473166,19.2905130483285,19.2236978126342,19.2905130483285,6192.7492390023,0.63801,1.0
2022-12-28,20.0422,20.221,20.0422,20.221,2811,19.1303473833355,19.3010125853662,19.1303473833355,19.3010125853662,2944.98699219005,0.0,1.0
2022-12-29,20.1407,20.18,20.11,20.11,9497,19.2243659649911,19.2618779473166,19.1950627116223,19.1950627116223,9949.67679289539,0.0,1.0
2022-12-30,20.1449,20.16,20.11,20.16,55200,19.2283748791328,19.2427878799754,19.1950627116223,19.2427878799754,57831.1212980757,0.0,1.0
2023-01-03,20.11,20.1499,20.11,20.13,6211,19.1950627116223,19.2331473959681,19.1950627116223,19.2141527789635,6507.04881127443,0.0,1.0
2023-01-04,20.13,20.15,20.11,20.11,6506,19.2141527789635,19.2332428463048,19.1950627116223,19.1950627116223,6816.11005734206,0.0,1.0
2023-01-05,20.135,20.16,20.11,20.1364,5302,19.2189252957988,19.2427878799754,19.1950627116223,19.2202616005127,5554.72110728983,0.0,1.0
2023-01-06,20.11,20.1399,20.11,20.13,4313,19.1950627116223,19.2236023622974,19.1950627116223,19.2141527789635,4518.58018403262,0.0,1.0
2023-01-09,20.1145,20.14,20.09,20.11,30959,19.1993579767741,19.2236978126342,19.175972644281,19.1950627116223,32434.668193245,0.0,1.0
2023-01-10,20.04,20.0546,19.82,19.98,3611810,19.1282474759279,19.142183225087,18.9182567351742,19.0709772739042,3783967.79376093,0.0,1.0
2023-01-11,20.2779,20.28,20.09,20.09,5655,19.355323826952,19.3573282840229,19.175972644281,19.175972644281,5924.54693733006,0.0,1.0
2023-01-12,20.385,20.44,20.3304,20.3304,22810,19.4575511375644,19.5100488227528,19.4054352537228,19.4054352537228,23897.2441450926,0.0,1.0
2023-01-13,20.41,20.44,20.27,20.3,21399,19.481413721741,19.5100488227528,19.3477832503523,19.3764183513641,22418.9884901725,0.0,1.0
2023-01-17,20.3529,20.4876,20.335,20.4501,41389,19.4269115794817,19.555483183025,19.4098259692113,19.5196893067602,43361.8166559069,0.0,1.0
2023-01-18,20.09,20.35,20.07,20.35,24142,19.175972644281,19.4241435197172,19.1568825769398,19.4241435197172,25292.734245981,0.0,1.0
2023-01-19,19.81,19.96,19.81,19.86,14512,18.9087117015036,19.0518872065629,18.9087117015036,18.9564368698567,15203.7179760449,0.0,1.0
2023-01-20,20.1751,20.19,19.92,19.9242,23808,19.257200880818,19.2714229809873,19.0137070718805,19.0177159860221,24942.814055518,0.0,1.0
2023-01-23,20.4097,20.51,20.28,20.28,60346,19.4811273707308,19.5768640584472,19.3573282840229,19.3573282840229,63222.4066277842,0.0,1.0
2023-01-24,20.44,20.47,20.27,20.27,22536,19.5100488227528,19.5386839237647,19.3477832503523,19.3477832503523,23610.183869084,0.0,1.0
2023-01-25,20.39,20.42,20.13,20.25,25238,19.4623236543997,19.4909587554116,19.2141527789635,19.328693183011,26440.9753500152,0.0,1.0
2023-01-26,20.57,20.57,20.34,20.48,19606,19.6341342604709,19.6341342604709,19.4145984860466,19.5482289574353,20540.524713226,0.0,1.0
2023-01-27,20.61,20.7,20.47,20.47,27174,19.6723143951534,19.758219698189,19.5386839237647,19.5386839237647,28469.2552564115,0.0,1.0
2023-01-30,20.37,20.61,20.35,20.58,45350,19.4432335870585,19.6723143951534,19.4241435197172,19.6436792941416,47511.6186751401,0.0,1.0
2023-01-31,20.69,20.69,20.53,20.53,9754,19.7486746645184,19.7486746645184,19.5959541257884,19.5959541257884,10218.9267598085,0.0,1.0
2023-02-01,20.93,20.94,20.5732,20.62,18963,19.9777554726133,19.987300506284,19.6371886712455,19.681859428824,19866.8759633227,0.0,1.0
2023-02-02,21.13,21.13,21.0,21.0,11917,20.1686561460258,20.1686561460258,20.0445707083077,20.0445707083077,12485.0266758907,0.0,1.0
2023-02-03,20.94,21.16,20.93,20.94,10368,19.987300506284,20.1972912470377,19.9777554726133,19.987300506284,10862.1932177255,0.0,1.0
2023-02-06,20.8146,20.86,20.785,20.83,11198,19.8676057840544,19.910940236919,19.8393524843893,19.8823051359071,11731.7553676785,0.0,1.0
2023-02-07,20.74,20.81,20.6,20.6652,3161054,19.7963998328715,19.8632150685659,19.6627693614828,19.7250029810153,3311726.40043058,0.0,1.0
2023-02-08,20.6457,20.665,20.57,20.665,25543,19.7063901653575,19.7248120803418,19.6341342604709,19.7248120803418,26760.5132484919,0.0,1.0
2023-02-09,20.44,20.76,20.38,20.76,45228,19.5100488227528,19.8154899002128,19.4527786207291,19.8154899002128,47383.8035157496,0.0,1.0
2023-02-10,20.49,20.49,20.38,20.38,9027,19.557773991106,19.557773991106,19.4527786207291,19.4527786207291,9457.274129669,0.0,1.0
2023-02-13,20.59,20.61,20.54,20.59,30930,19.6532243278122,19.6723143951534,19.6054991594591,19.6532243278122,32404.2859012587,0.0,1.0
2023-02-14,20.54,20.58,20.46,20.46,4067,19.6054991594591,19.6436792941416,19.5291388900941,19.5291388900941,4260.85453476945,0.0,1.0
2023-02-15,20.54,20.54,20.4499,20.48,17053,19.6054991594591,19.6054991594591,19.5194984060868,19.5482289574353,17865.8353531899,0.0,1.0
2023-02-16,20.37,20.49,20.36,20.39,5811,19.4432335870585,19.557773991106,19.4336885533879,19.4623236543997,6087.98271491156,0.0,1.0
2023-02-17,20.43,20.44,20.35,20.36,6705,19.5005037890822,19.5100488227528,19.4241435197172,19.4336885533879,7024.59544028258,0.0,1.0
2023-02-21,20.11,20.29,20.09,20.29,7771,19.1950627116223,19.3668733176935,19.175972644281,19.3668733176935,8141.40658708961,0.0,1.0
2023-02-22,20.08,20.19,20.04,20.16,8315,19.1664276106104,19.2714229809873,19.1282474759279,19.2427878799754,8711.33647814313,0.0,1.0
2023-02-23,20.06,20.0899,20.04,20.0899,13062,19.1473375432692,19.1758771939443,19.1282474759279,19.1758771939443,13684.6033767294,0.0,1.0
2023-02-24,20.06,20.08,20.04,20.08,10970,19.1473375432692,19.1664276106104,19.1282474759279,19.1664276106104,11492.8876927516,0.0,1.0
2023-02-27,20.05,20.1,19.97,20.0734,13806,19.1377925095986,19.1855176779517,19.0614322402336,19.1601278883878,14464.0663159644,0.0,1.0
2023-02-28,20.09,20.09,20.05,20.05,3189,19.175972644281,19.175972644281,19.1377925095986,19.1377925095986,3341.00445325297,0.0,1.0
2023-03-01,20.0797,20.1,20.05,20.09,8614,19.1661412596003,19.1855176779517,19.1377925095986,19.175972644281,9024.58838517436,0.0,1.0
2023-03-02,20.09,20.1,20.06,20.06,5327,19.175972644281,19.1855176779517,19.1473375432692,19.1473375432692,5580.91273831251,0.0,1.0
2023-03-03,20.07,20.09,20.07,20.07,2981,19.1568825769398,19.175972644281,19.1568825769398,19.1568825769398,3123.09008314427,0.0,1.0
2023-03-06,20.085,20.0934,20.08,20.0934,3920,19.1712001274457,19.1792179557291,19.1664276106104,19.1792179557291,4106.84774435611,0.0,1.0
2023-03-07,20.075,20.09,20.07,20.09,10452,19.1616550937751,19.175972644281,19.1568825769398,19.175972644281,10950.1970979617,0.0,1.0
2023-03-08,20.09,20.11,20.078,20.09,2331,19.175972644281,19.1950627116223,19.1645186038763,19.175972644281,2442.10767655462,0.0,1.0
2023-03-09,20.079,20.12,20.07,20.09,10619,19.1654731072434,19.2046077452929,19.1568825769398,19.175972644281,11125.1571931932,0.0,1.0
2023-03-10,20.09,20.09,20.08,20.09,8168,19.175972644281,19.175972644281,19.1664276106104,19.175972644281,8557.32968772978,0.0,1.0
2023-03-13,20.1067,20.1185,20.08,20.11,38187,19.191912850511,19.2031759902423,19.1664276106104,19.1950627116223,40007.1925545221,0.0,1.0
2023-03-14,20.115,20.13,20.11,20.11,1871,19.1998352284576,19.2141527789635,19.1950627116223,19.1950627116223,1960.18166573731,0.0,1.0
2023-03-15,20.14,20.14,20.12,20.12,3538,19.2236978126342,19.2236978126342,19.2046077452929,19.2046077452929,3706.63962232956,0.0,1.0
2023-03-16,20.135,20.1376,20.12,20.12,6908,19.2189252957988,19.2214070045532,19.2046077452929,19.2046077452929,7237.27148418675,0.0,1.0
2023-03-17,20.1282,20.142,20.12,20.14,9456,19.2124346729028,19.2256068193683,19.2046077452929,19.2236978126342,9906.72251801821,0.0,1.0
2023-03-20,20.1379,20.14,20.12,20.13,26974,19.2216933555633,19.2236978126342,19.2046077452929,19.2141527789635,28259.72220823,0.0,1.0
2023-03-21,20.13,20.1429,20.13,20.13,11143,19.2141527789635,19.2264658723986,19.2141527789635,19.2141527789635,11674.1337794286,0.0,1.0
2023-03-22,20.1366,20.14,20.12,20.14,10738,19.2204525011861,19.2236978126342,19.2046077452929,19.2236978126342,11249.8293568612,0.0,1.0
2023-03-23,20.15,20.1526,20.14,20.1526,3544,19.2332428463048,19.2357245550591,19.2236978126342,19.2357245550591,3712.92561377501,0.0,1.0
2023-03-24,20.16,20.16,20.15,20.16,8779,19.2427878799754,19.2427878799754,19.2332428463048,19.2427878799754,9197.45314992405,0.0,1.0
2023-03-27,20.14,20.155,20.14,20.15,8308,19.2236978126342,19.2380153631401,19.2236978126342,19.2332428463048,8704.00282145675,0.0,1.0
2023-03-28,20.17,20.17,20.15,20.15,6560,19.252332913646,19.252332913646,19.2332428463048,19.2332428463048,6872.68398035104,0.0,1.0
2023-03-29,20.15,20.16,20.15,20.15,5464,19.2332428463048,19.2427878799754,19.2332428463048,19.2332428463048,5724.44287631677,0.0,1.0
2023-03-30,20.15,20.1651,20.15,20.15,8343,19.2332428463048,19.2476558471474,19.2332428463048,19.2332428463048,8740.67110488851,0.0,1.0
2023-03-31,20.15,20.1637,20.14,20.15,3961,19.2332428463048,19.2463195424335,19.2236978126342,19.2332428463048,4149.8020192333,0.0,1.0
2023-04-03,20.16,20.16,20.15,20.16,3727,19.2427878799754,19.2427878799754,19.2332428463048,19.2427878799754,3904.64835286102,0.0,1.0
2023-04-04,20.165,20.17,20.14,20.16,20359,19.2475603968107,19.252332913646,19.2236978126342,19.2427878799754,21329.4166396291,0.0,1.0
2023-04-05,20.19,20.19,20.1785,20.1785,5255,19.2714229809873,19.2714229809873,19.2604461922661,19.2604461922661,5505.48084096717,0.0,1.0
2023-04-06,20.17,20.18,20.135,20.18,22773,19.252332913646,19.2618779473166,19.2189252957988,19.2618779473166,23858.480531179,0.0,1.0
2023-04-10,20.17,20.19,20.17,20.17,6224,19.252332913646,19.2714229809873,19.252332913646,19.252332913646,6520.66845940623,0.0,1.0
2023-04-11,20.19,20.19,20.15,20.18,5133,19.2714229809873,19.2714229809873,19.2332428463048,19.2618779473166,5377.6656815765,0.0,1.0
2023-04-12,20.17,20.19,20.17,20.17,15333,19.252332913646,19.2714229809873,19.252332913646,19.252332913646,16063.8511388297,0.0,1.0
2023-04-13,20.2182,20.36,20.12,20.228,7676095,19.2983399759384,19.4336885533879,19.2046077452929,19.3076941089356,8041977.91740133,0.0,1.0
2023-04-14,20.03,20.11,20.01,20.11,60341,19.1187024422573,19.1950627116223,19.0996123749161,19.1950627116223,63217.1683015796,0.0,1.0
2023-04-17,19.9999,20.03,19.96,20.03,45084,19.0899718909087,19.1187024422573,19.0518872065629,19.1187024422573,47232.9397210589,0.0,1.0
2023-04-18,20.0449,20.05,19.89,20.03,53731,19.1329245424265,19.1377925095986,18.9850719708686,19.1187024422573,56292.1010591832,0.0,1.0
2023-04-19,20.0,20.04,19.96,19.97,43218,19.0900673412454,19.1282474759279,19.0518872065629,19.0614322402336,45277.9963815262,0.0,1.0
2023-04-20,20.1,20.12,20.05,20.07,48585,19.1855176779517,19.2046077452929,19.1377925095986,19.1568825769398,50900.8157294748,0.0,1.0
2023-04-21,20.02,20.0599,20.02,20.0292,79299,19.1091574085867,19.1472420929325,19.1091574085867,19.1179388395637,83078.8059386976,0.0,1.0
2023-04-24,20.095,20.095,20.06,20.075,22673,19.1807451611164,19.1807451611164,19.1473375432692,19.1616550937751,23753.7140070882,0.0,1.0
2023-04-25,20.21,20.21,20.14,20.19,45507,19.2905130483285,19.2905130483285,19.2236978126342,19.2714229809873,47676.1021179626,0.0,1.0
2023-04-26,20.12,20.215,20.1,20.2127,47282,19.2046077452929,19.2952855651638,19.1855176779517,19.2930902074196,49535.7079205728,0.0,1.0
2023-04-27,20.1,20.12,20.06,20.06,30526,19.1855176779517,19.2046077452929,19.1473375432692,19.1473375432692,31981.0291439322,0.0,1.0
2023-04-28,20.24,20.25,20.2,20.23,74850,19.3191481493404,19.328693183011,19.2809680146579,19.3096031156698,78417.7432819016,0.0,1.0
2023-05-01,20.06,20.16,20.06,20.16,19679,19.1473375432692,19.2427878799754,19.1473375432692,19.2427878799754,20617.0042758122,0.0,1.0
2023-05-02,20.28,20.28,20.17,20.17,22392,19.3573282840229,19.3573282840229,19.252332913646,19.252332913646,23459.3200743933,0.0,1.0
2023-05-03,20.28,20.3,20.24,20.3,23435,19.3573282840229,19.3764183513641,19.3191481493404,19.3764183513641,24552.0349206595,0.0,1.0
2023-05-04,20.24,20.31,20.24,20.28,10450,19.3191481493404,19.3859633850347,19.3191481493404,19.3573282840229,10948.1017674799,0.0,1.0
2023-05-05,20.22,20.235,20.2,20.2,35312,19.3000580819991,19.3143756325051,19.2809680146579,19.2809680146579,36995.1549869141,0.0,1.0
2023-05-08,20.14,20.19,20.14,20.15,26004,19.2236978126342,19.2714229809873,19.2236978126342,19.2332428463048,27243.48692455,0.0,1.0
2023-05-09,20.14,20.17,20.12,20.1473,19274,19.2236978126342,19.252332913646,19.2046077452929,19.2306656872137,20192.6998532447,0.0,1.0
2023-05-10,20.22,20.23,20.18,20.2,22123,19.3000580819991,19.3096031156698,19.2618779473166,19.2809680146579,23177.4981245894,0.0,1.0
2023-05-11,20.28,20.29,20.25,20.28,24630,19.3573282840229,19.3668733176935,19.328693183011,19.3573282840229,25803.9948835436,0.0,1.0
2023-05-12,20.2,20.26,20.2,20.26,20999,19.2809680146579,19.3382382166816,19.2809680146579,19.3382382166816,21999.9223938097,0.0,1.0
2023-05-15,20.17,20.2,20.16,20.2,21844,19.252332913646,19.2809680146579,19.2427878799754,19.2809680146579,22885.1995223763,0.0,1.0
2023-05-16,20.09,20.13,20.09,20.09,61485,19.175972644281,19.2141527789635,19.175972644281,19.175972644281,64415.6973371775,0.0,1.0
2023-05-17,20.0955,20.11,20.08,20.1,16268,19.1812224127999,19.1950627116223,19.1664276106104,19.1855176779517,17043.4181390778,0.0,1.0
2023-05-18,20.01,20.04,20.01,20.03,17974,19.0996123749161,19.1282474759279,19.0996123749161,19.1187024422573,18830.7350400654,0.0,1.0
2023-05-19,20.0,20.07,19.98,19.98,42610,19.0900673412454,19.1568825769398,19.0709772739042,19.0709772739042,44641.0159150546,0.0,1.0
2023-05-22,19.9463,19.98,19.94,19.97,34528,19.0388105104342,19.0709772739042,19.0327971392217,19.0614322402336,36173.7854380428,0.0,1.0
2023-05-23,19.94,19.96,19.91,19.91,38119,19.0327971392217,19.0518872065629,19.0041620382098,19.0041620382098,39935.9513181404,0.0,1.0
2023-05-24,19.89,19.98,19.86,19.98,37104,18.9850719708686,19.0709772739042,18.9564368698567,19.0709772739042,38872.5710986196,0.0,1.0
2023-05-25,19.8074,19.91,19.8074,19.91,43979,18.9062299927492,19.0041620382098,18.9062299927492,19.0041620382098,46075.2696298565,0.0,1.0
2023-05-26,19.9719,19.9719,19.84,19.91,19327,19.063245796631,19.063245796631,18.9373468025155,19.0041620382098,20248.2261110129,0.0,1.0
2023-05-30,20.0497,20.0585,19.99,19.99,39325,19.1375061585884,19.1459057882186,19.0805223075748,19.0805223075748,41199.4355986745,0.0,1.0
2023-05-31,20.1053,20.137,20.08,20.08,77022,19.1905765457971,19.220834302533,19.1664276106104,19.1664276106104,80693.272185152,0.0,1.0
2023-06-01,20.1604,20.1726,20.11,20.11,8300,19.2431696813222,19.2548146224004,19.1950627116223,19.1950627116223,8695.62149952952,0.0,1.0
2023-06-02,20.1,20.1099,20.08,20.09,65566,19.1855176779517,19.1949672612856,19.1664276106104,19.175972644281,68691.2191853194,0.0,1.0
2023-06-05,20.06,20.125,20.02,20.02,42635,19.1473375432692,19.2093802621282,19.1091574085867,19.1091574085867,44667.2075460771,0.0,1.0
2023-06-06,20.0556,20.08,20.04,20.06,23184,19.1431377284541,19.1664276106104,19.1282474759279,19.1473375432692,24289.0709451918,0.0,1.0
2023-06-07,19.925,20.08,19.925,20.08,411149,19.0184795887158,19.1664276106104,19.0184795887158,19.1664276106104,430746.516133741,0.0,1.0
2023-06-08,20.0597,20.06,19.92,19.92,34380,19.1470511922591,19.1473375432692,19.0137070718805,19.0137070718805,36018.7309823884,0.0,1.0
2023-06-09,20.0478,20.07,20.02,20.041,22358,19.135692602191,19.1568825769398,19.1091574085867,19.129201979295,23423.6994562025,0.0,1.0
2023-06-12,20.1061,20.1061,20.02,20.02,31871,19.1913401484907,19.1913401484907,19.1091574085867,19.1091574085867,33390.1388929525,0.0,1.0
2023-06-13,20.021,20.08,20.0,20.08,62410,19.1101119119537,19.1664276106104,19.0900673412454,19.1664276106104,65384.7876850166,0.0,1.0
2023-06-14,20.09,20.13,20.05,20.11,25857,19.175972644281,19.2141527789635,19.1377925095986,19.1950627116223,27089.4801341368,0.0,1.0
2023-06-15,20.27,20.27,20.17,20.17,60528,19.3477832503523,19.3477832503523,19.252332913646,19.252332913646,63413.081701629,0.0,1.0
2023-06-16,20.1723,20.2725,20.1723,20.26,13011,19.2545282713903,19.3501695087699,19.2545282713903,19.3382382166816,13631.1724494432,0.0,1.0
2023-06-20,20.089,20.12,20.04,20.11,136166,19.175018140914,19.2046077452929,19.1282474759279,19.1950627116223,142656.385193366,0.0,1.0
2023-06-21,19.94,20.06,19.9,20.06,24357,19.0327971392217,19.1473375432692,18.9946170045392,19.1473375432692,25517.9822727759,0.0,1.0
2023-06-22,19.8397,19.8499,19.73,19.82,94421,18.9370604515054,18.9467963858494,18.8323514321386,18.9182567351742,98921.5997116957,0.0,1.0
2023-06-23,19.68,19.8045,19.68,19.8045,39941,18.7846262637855,18.9034619329848,18.7846262637855,18.9034619329848,41844.7973870733,0.0,1.0
2023-06-26,19.8209,19.87,19.82,19.84,15650,18.9191157882046,18.9659819035273,18.9182567351742,18.9373468025155,16395.9610201972,0.0,1.0
2023-06-27,20.02,20.05,19.931,19.931,63365,19.1091574085867,19.1377925095986,19.0242066089181,19.0242066089181,66385.3079900828,0.0,1.0
2023-06-28,20.05,20.0515,19.9901,19.9901,53271,19.1377925095986,19.1392242646491,19.0806177579115,19.0806177579115,55810.1750483657,0.0,1.0
2023-06-29,20.065,20.065,19.98,19.99,35308,19.1521100601045,19.1521100601045,19.0709772739042,19.0805223075748,36990.9643259503,0.0,1.0
2023-06-30,20.28,20.28,20.18,20.1875,34907,19.3573282840229,19.3573282840229,19.2618779473166,19.2690367225696,36570.8505643465,0.0,1.0
2023-07-03,20.33,20.33,20.27,20.32,26905,19.405053452376,19.405053452376,19.3477832503523,19.3955084187054,28187.4333066074,0.0,1.0
2023-07-05,20.21,20.25,20.19,20.24,33910,19.2905130483285,19.328693183011,19.2714229809873,19.3191481493404,35526.3283191622,0.0,1.0
2023-07-06,20.03,20.06,19.88,19.99,67314,19.1187024422573,19.1473375432692,18.975526937198,19.0805223075748,70522.5380264253,0.0,1.0
2023-07-07,19.99,20.12,19.99,20.03,29981,19.0805223075748,19.2046077452929,19.0805223075748,19.1187024422573,31410.0515876379,0.0,1.0
2023-07-10,20.0669,20.09,19.96,19.96,36920,19.1539236165019,19.175972644281,19.0518872065629,19.0518872065629,38679.8006942927,0.0,1.0
2023-07-11,20.17,20.17,20.097,20.097,52380,19.252332913646,19.252332913646,19.1826541678505,19.1826541678505,54876.7053187176,0.0,1.0
2023-07-12,20.2867,20.37,20.2867,20.33,53440,19.3637234565822,19.4432335870585,19.3637234565822,19.405053452376,55987.2304740791,0.0,1.0
2023-07-13,20.4646,20.48,20.36,20.36,29218,19.5335296055826,19.5482289574353,19.4336885533879,19.4336885533879,30610.6830088256,0.0,1.0
2023-07-14,20.3984,20.454,20.38,20.454,24483,19.470341482683,19.5234118698917,19.4527786207291,19.5234118698917,25649.9880931303,0.0,1.0
2023-07-17,20.5141,20.535,20.47,20.5,45271,19.5807775222521,19.6007266426238,19.5386839237647,19.5673190247766,47428.8531211086,0.0,1.0
2023-07-18,20.5515,20.59,20.48,20.48,26143,19.6164759481803,19.6532243278122,19.5482289574353,19.5482289574353,27389.1123930361,0.0,1.0
2023-07-19,20.6,20.66,20.58,20.66,11635,19.6627693614828,19.7200395635065,19.6436792941416,19.7200395635065,12189.5850779549,0.0,1.0
2023-07-20,20.4796,20.53,20.41,20.52,34190,19.5478471560885,19.5959541257884,19.481413721741,19.5864090921178,35819.6745866162,0.0,1.0
2023-07-21,20.52,20.5475,20.5001,20.51,7931,19.5864090921178,19.612657934712,19.5674144751133,19.5768640584472,8309.03302563477,0.0,1.0
2023-07-24,20.54,20.58,20.5,20.51,38457,19.6054991594591,19.6436792941416,19.5673190247766,19.5768640584472,40290.062169567,0.0,1.0
2023-07-25,20.5896,20.649,20.5896,20.6,33550,19.6528425264654,19.7095400264689,19.6528425264654,19.6627693614828,35149.1688324355,0.0,1.0
2023-07-26,20.5422,20.57,20.48,20.55,49482,19.6075990668666,19.6341342604709,19.5482289574353,19.6150441931297,51840.5714505686,0.0,1.0
2023-07-27,20.36,20.6718,20.33,20.62,33155,19.4336885533879,19.7313027032379,19.405053452376,19.681859428824,34735.3410622771,0.0,1.0
2023-07-28,20.4753,20.49,20.46,20.46,16699,19.5437427916101,19.557773991106,19.5291388900941,19.5291388900941,17494.9618579089,0.0,1.0
2023-07-31,20.5382,20.57,20.47,20.47,33990,19.6037810533984,19.6341342604709,19.5386839237647,19.5386839237647,35610.1415384346,0.0,1.0
2023-08-01,20.5256,20.5531,20.46,20.49,23501,19.5917543109734,19.6180031535676,19.5291388900941,19.557773991106,24621.1808265594,0.0,1.0
2023-08-02,20.3,20.37,20.299,20.37,25051,19.3764183513641,19.4432335870585,19.3754638479971,19.4432335870585,26245.0619499655,0.0,1.0
2023-08-03,20.21,20.25,20.09,20.09,22917,19.2905130483285,19.328693183011,19.175972644281,19.175972644281,24009.3443258696,0.0,1.0
2023-08-04,20.0751,20.28,20.0751,20.2001,15606,19.1617505441118,19.3573282840229,19.1617505441118,19.2810634649946,16349.8637495973,0.0,1.0
2023-08-07,20.2028,20.21,20.1027,20.12,16871,19.2836406240857,19.2905130483285,19.1880948370427,19.2046077452929,17675.1602793448,0.0,1.0
2023-08-08,20.06,20.0952,19.9627,20.09,22575,19.1473375432692,19.1809360617898,19.054464365654,19.175972644281,23651.0428134793,0.0,1.0
2023-08-09,19.9735,20.06,19.96,20.05,24776,19.0647730020183,19.1473375432692,19.0518872065629,19.1377925095986,25956.954008716,0.0,1.0
2023-08-10,19.96,20.1301,19.91,20.13,21549,19.0518872065629,19.2142482293002,19.0041620382098,19.2141527789635,22576.1382763087,0.0,1.0
2023-08-11,19.896,19.93,19.86,19.86,23573,18.990798991071,19.0232521055511,18.9564368698567,18.9564368698567,24696.6127239047,0.0,1.0
2023-08-14,19.9555,19.96,19.93,19.9438,19533,19.0475919414112,19.0518872065629,19.0232521055511,19.0364242520165,20464.0451506397,0.0,1.0
2023-08-15,19.8122,19.9047,19.7985,19.9047,28960,18.9108116089111,18.9991031703644,18.8977349127824,18.9991031703644,30340.3853766717,0.0,1.0
2023-08-16,19.6916,19.81,19.68,19.76,223047,18.7956985028434,18.9087117015036,18.7846262637855,18.8609865331505,233678.588988622,0.0,1.0
2023-08-17,19.5663,19.7,19.5663,19.7,24574,18.6760992309505,18.8037163311268,18.6760992309505,18.8037163311268,25745.3256300528,0.0,1.0
2023-08-18,19.62,19.66,19.55,19.56,24167,18.7273560617618,18.7655361964443,18.6605408260674,18.670085859738,25318.9258770035,0.0,1.0
2023-08-21,19.5838,19.6,19.5651,19.59,17099,18.6928030398741,18.7082659944205,18.6749538269101,18.6987209607499,17914.0279542717,0.0,1.0
2023-08-22,19.55,19.6,19.54,19.54,62618,18.6605408260674,18.7082659944205,18.6509957923968,18.6509957923968,65602.7020551252,0.0,1.0
2023-08-23,19.58,19.58,19.56,19.5745,6895,18.6891759270793,18.6891759270793,18.670085859738,18.6839261585604,7223.65183605493,0.0,1.0
2023-08-24,19.575,19.58,19.57,19.5773,27511,18.684403410244,18.6891759270793,18.6796308934087,18.6865987679882,28822.3184425971,0.0,1.0
2023-08-25,19.58,19.5837,19.57,19.57,21536,18.6891759270793,18.6927075895374,18.6796308934087,18.6796308934087,22562.5186281768,0.0,1.0
2023-08-28,19.58,19.59,19.57,19.5856,30160,18.6891759270793,18.6987209607499,18.6796308934087,18.6945211459348,31597.5836657602,0.0,1.0
2023-08-29,19.575,19.5885,19.57,19.57,17608,18.684403410244,18.6972892056993,18.6796308934087,18.6796308934087,18447.2895618934,0.0,1.0
2023-08-30,19.585,19.59,19.57,19.57,55815,18.6939484439146,18.6987209607499,18.6796308934087,18.6796308934087,58475.4354212337,0.0,1.0
2023-08-31,19.59,19.6034,19.58,19.5995,50039,18.6987209607499,18.7115113058685,18.6891759270793,18.707788742737,52424.1209897539,0.0,1.0
2023-09-01,19.595,19.6,19.59,19.6,26845,18.7034934775852,18.7082659944205,18.6987209607499,18.7082659944205,28124.573392153,0.0,1.0
2023-09-05,19.595,19.6067,19.59,19.5901,15480,18.7034934775852,18.7146611669798,18.6987209607499,18.6988164110866,16217.857929243,0.0,1.0
2023-09-06,19.5826,19.6099,19.491,19.6,33156,18.6916576358336,18.7177155777544,18.6042251274107,18.7082659944205,34736.3887275182,0.0,1.0
2023-09-07,19.605,19.6134,19.59,19.6,61431,18.7130385112558,18.7210563395392,18.6987209607499,18.7082659944205,64359.1234141685,0.0,1.0
2023-09-08,19.6099,19.62,19.59,19.62,27425,18.7177155777544,18.7273560617618,18.6987209607499,18.7273560617618,28732.2192318792,0.0,1.0
2023-09-11,19.6,19.623,19.6,19.61,20453,18.7082659944205,18.730219571863,18.7082659944205,18.7178110280912,21427.8971722744,0.0,1.0
2023-09-12,19.615,19.6234,19.6,19.6,31529,18.7225835449265,18.7306013732098,18.7082659944205,18.7082659944205,33031.8373805621,0.0,1.0
2023-09-13,19.615,19.6298,19.6,19.6,56588,18.7225835449265,18.736710194759,18.7082659944205,18.7082659944205,59285.2806524548,0.0,1.0
2023-09-14,19.615,19.63,19.61,19.62,13257,18.7225835449265,18.7369010954324,18.7178110280912,18.7273560617618,13888.8980987063,0.0,1.0
2023-09-15,19.625,19.6378,19.61,19.61,36222,18.7321285785971,18.7443462216955,18.7178110280912,18.7178110280912,37948.5303561395,0.0,1.0
2023-09-18,19.625,19.638,19.62,19.63,48128,18.7321285785971,18.7445371223689,18.7273560617618,18.7369010954324,50422.0327143802,0.0,1.0
2023-09-19,19.6349,19.65,19.62,19.62,42307,18.741578161931,18.7559911627736,18.7273560617618,18.7273560617618,44323.5733470596,0.0,1.0
2023-09-20,19.63,19.65,19.62,19.62,92591,18.7369010954324,18.7559911627736,18.7273560617618,18.7273560617618,97004.3723208358,0.0,1.0
2023-09-21,19.65,19.65,19.63,19.63,23384,18.7559911627736,18.7559911627736,18.7369010954324,18.7369010954324,24498.6039933733,0.0,1.0
2023-09-22,19.64,19.66,19.63,19.6303,15247,18.746446129103,18.7655361964443,18.7369010954324,18.7371874464425,15973.7519281116,0.0,1.0
2023-09-25,19.6425,19.66,19.63,19.642,106313,18.7488323875207,18.7655361964443,18.7369010954324,18.7483551358371,111380.434756564,0.0,1.0
2023-09-26,19.65,19.66,19.64,19.65,25476,18.7559911627736,18.7655361964443,18.746446129103,18.7559911627736,26690.3196773511,0.0,1.0
2023-09-27,19.645,19.6607,19.64,19.64,7855,18.7512186459383,18.7662043488012,18.746446129103,18.746446129103,8229.41046732583,0.0,1.0
2023-09-28,19.66,19.6699,19.65,19.65,23850,18.7655361964443,18.7749857797782,18.7559911627736,18.7559911627736,24986.815995636,0.0,1.0
2023-09-29,19.65,19.67,19.65,19.6519,23995,18.7559911627736,18.7750812301149,18.7559911627736,18.7578047191711,25138.7274555676,0.0,1.0
2023-10-02,19.66,19.6745,19.64,19.64,13900,18.7655361964443,18.7793764952667,18.746446129103,18.746446129103,14562.5468486096,0.0,1.0
2023-10-03,19.655,19.6799,19.65,19.6799,14652,18.760763679609,18.7845308134488,18.7559911627736,18.7845308134488,15350.3911097718,0.0,1.0
2023-10-04,19.665,19.67,19.66,19.66,19357,18.7703087132796,18.7750812301149,18.7655361964443,18.7655361964443,20279.6560682401,0.0,1.0
2023-10-05,19.675,19.69,19.66,19.67,85841,18.7798537469502,18.7941712974561,18.7655361964443,18.7750812301149,89932.6319447124,0.0,1.0
2023-10-06,19.685,19.69,19.67,19.67,14476,18.7893987806208,18.7941712974561,18.7750812301149,18.7750812301149,15166.0020273722,0.0,1.0
2023-10-09,19.68,19.69,19.67,19.69,30146,18.7846262637855,18.7941712974561,18.7750812301149,18.7941712974561,31582.9163523876,0.0,1.0
2023-10-10,19.685,19.69,19.67,19.6812,16196,18.7893987806208,18.7941712974561,18.7750812301149,18.785771667826,16967.9862417325,0.0,1.0
2023-10-11,19.6903,19.7,19.67,19.69,20467,18.7944576484663,18.8037163311268,18.7750812301149,18.7941712974561,21442.564485647,0.0,1.0
2023-10-12,19.69,19.7,19.68,19.68,23949,18.7941712974561,18.8037163311268,18.7846262637855,18.7846262637855,25090.5348544859,0.0,1.0
2023-10-13,19.695,19.7041,19.68,19.7,18702,18.7989438142914,18.8076297949317,18.7846262637855,18.8037163311268,19593.4353354459,0.0,1.0
2023-10-16,19.7,19.7089,19.69,19.7,12714,18.8037163311268,18.8122114110936,18.7941712974561,18.8037163311268,13320.0158728937,0.0,1.0
2023-10-17,19.69,19.71,19.69,19.7,34908,18.7941712974561,18.8132613647974,18.7941712974561,18.8037163311268,36571.8982295876,0.0,1.0
2023-10-18,19.71,19.7112,19.69,19.705,18265,18.8132613647974,18.8144067688379,18.7941712974561,18.8084888479621,19135.6056251694,0.0,1.0
2023-10-19,19.7,19.7232,19.69,19.69,18782,18.8037163311268,18.8258608092426,18.7941712974561,18.7941712974561,19677.2485547184,0.0,1.0
2023-10-20,19.72,19.73,19.7,19.7,19298,18.822806398468,18.8323514321386,18.8037163311268,18.8037163311268,20217.8438190266,0.0,1.0
2023-10-23,19.73,19.73,19.7,19.7,10326,18.8323514321386,18.8323514321386,18.8037163311268,18.8037163311268,10818.1912776075,0.0,1.0
2023-10-24,19.72,19.73,19.71,19.7104,10088,18.822806398468,18.8323514321386,18.8132613647974,18.8136431661442,10568.8469502715,0.0,1.0
2023-10-25,19.73,19.7336,19.71,19.71,17386,18.8323514321386,18.83578764426,18.8132613647974,18.8132613647974,18214.7078784121,0.0,1.0
2023-10-26,19.72,19.74,19.72,19.723,40538,18.822806398468,18.8418964658092,18.822806398468,18.8256699085692,42470.2535358949,0.0,1.0
2023-10-27,19.725,19.73,19.72,19.72,9335,18.8275789153033,18.8323514321386,18.822806398468,18.822806398468,9779.95502386844,0.0,1.0
2023-10-30,19.75,19.77,19.72,19.77,16111,18.8514414994799,18.8705315668211,18.822806398468,18.8705315668211,16878.9346962554,0.0,1.0
2023-10-31,19.72,19.75,19.72,19.72,15868,18.822806398468,18.8514414994799,18.822806398468,18.822806398468,16624.352042715,0.0,1.0
2023-11-01,19.75,19.75,19.73,19.7301,50058,18.8514414994799,18.8514414994799,18.8323514321386,18.8324468824753,52444.026629331,0.0,1.0
2023-11-02,19.74,19.7547,19.74,19.75,12989,18.8418964658092,18.8559276653051,18.8418964658092,18.8514414994799,13608.1238141433,0.0,1.0
2023-11-03,19.74,19.7606,19.74,19.7606,21673,18.8418964658092,18.8615592351707,18.8418964658092,18.8615592351707,22706.0487661811,0.0,1.0
2023-11-06,19.77,19.77,19.74,19.7401,16474,18.8705315668211,18.8705315668211,18.8418964658092,18.841991916146,17259.2371787047,0.0,1.0
2023-11-07,19.7506,19.7699,19.74,19.76,23064,18.8520142015001,18.8704361164844,18.8418964658092,18.8609865331505,24163.351116283,0.0,1.0
2023-11-08,19.7554,19.77,19.75,19.75,22382,18.856595817662,18.8705315668211,18.8514414994799,18.8514414994799,23448.8434219843,0.0,1.0
2023-11-09,19.7654,19.78,19.76,19.76,19987,18.8661408513326,18.8800766004917,18.8609865331505,18.8609865331505,20939.6851700116,0.0,1.0
2023-11-10,19.76,19.77,19.76,19.76,28039,18.8609865331505,18.8705315668211,18.8609865331505,18.8609865331505,29375.4856897961,0.0,1.0
2023-11-13,19.78,19.78,19.74,19.74,10456,18.8800766004917,18.8800766004917,18.8418964658092,18.8418964658092,10954.3877589254,0.0,1.0
2023-11-14,19.82,19.88,19.82,19.86,47971,18.9182567351742,18.975526937198,18.9182567351742,18.9564368698567,50257.5492715579,0.0,1.0
2023-11-15,19.81,19.85,19.81,19.82,20714,18.9087117015036,18.9468918361861,18.9087117015036,18.9182567351742,21701.3378001511,0.0,1.0
2023-11-16,19.9,19.9,19.86,19.87,32190,18.9946170045392,18.9946170045392,18.9564368698567,18.9659819035273,33724.3441048018,0.0,1.0
2023-11-17,19.87,19.879,19.83,19.8607,21319,18.9659819035273,18.9745724338309,18.9278017688448,18.9571050222137,22335.1752709,0.0,1.0
2023-11-20,19.9,19.9,19.85,19.87,22607,18.9946170045392,18.9946170045392,18.9468918361861,18.9659819035273,23684.5681011884,0.0,1.0
2023-11-21,19.915,19.9383,19.91,19.91,35555,19.0089345550451,19.0311744834977,19.0041620382098,19.0041620382098,37249.7376404545,0.0,1.0
2023-11-22,19.9632,19.97,19.94,19.955,9257,19.0549416173375,19.0614322402336,19.0327971392217,19.0471146897276,9698.2371350777,0.0,1.0
2023-11-24,19.975,19.975,19.96,19.97,3460,19.0662047570689,19.0662047570689,19.0518872065629,19.0614322402336,3624.92173353881,0.0,1.0
2023-11-27,20.03,20.03,19.95,19.95,11389,19.1187024422573,19.1187024422573,19.0423421728923,19.0423421728923,11931.8594286918,0.0,1.0
2023-11-28,20.04,20.0701,19.99,19.99,32383,19.1282474759279,19.1569780272765,19.0805223075748,19.0805223075748,33926.5434962969,0.0,1.0
2023-11-29,20.09,20.12,20.04,20.08,27325,19.175972644281,19.2046077452929,19.1282474759279,19.1664276106104,28627.4527077885,0.0,1.0
2023-11-30,20.11,20.11,20.0783,20.08,16931,19.1950627116223,19.1950627116223,19.1648049548864,19.1664276106104,17738.0201937993,0.0,1.0
2023-12-01,20.3065,20.31,20.22,20.22,16916,19.38262262325,19.3859633850347,19.3000580819991,19.3000580819991,17722.3052151857,0.0,1.0
2023-12-04,20.2911,20.309,20.23,20.26,19045,19.3679232713973,19.3850088816677,19.3096031156698,19.3382382166816,19952.784513077,0.0,1.0
2023-12-05,20.22,20.259,20.21,20.22,23065,19.3000580819991,19.3372837133146,19.2905130483285,19.3000580819991,24164.3987815239,0.0,1.0
2023-12-06,20.3,20.324,20.25,20.3,22625,19.3764183513641,19.3993264321736,19.328693183011,19.3764183513641,23703.4260755247,0.0,1.0
2023-12-07,20.29,20.3429,20.28,20.28,20253,19.3668733176935,19.4173665458111,19.3573282840229,19.3573282840229,21218.3641240929,0.0,1.0
2023-12-08,20.2854,20.29,20.23,20.28,17917,19.362482602205,19.3668733176935,19.3096031156698,19.3573282840229,18771.0181213338,0.0,1.0
2023-12-11,20.35,20.35,20.24,20.24,13255,19.4241435197172,19.4241435197172,19.3191481493404,19.3191481493404,13886.8027682246,0.0,1.0
2023-12-12,20.41,20.41,20.33,20.33,26242,19.481413721741,19.481413721741,19.405053452376,19.405053452376,27492.8312518859,0.0,1.0
2023-12-13,20.7,20.71,20.43,20.46,16015,19.758219698189,19.7677647318596,19.5005037890822,19.5291388900941,16778.3588331284,0.0,1.0
2023-12-14,20.86,20.911,20.81,20.84,10338,19.910940236919,19.9596199086392,19.8632150685659,19.8918501695777,10830.7632604983,0.0,1.0
2023-12-15,20.71,20.81,20.6999,20.81,25512,19.7677647318596,19.8632150685659,19.7581242478523,19.8632150685659,26728.0356260238,0.0,1.0
2023-12-18,20.71,20.779,20.71,20.742,7729,19.7677647318596,19.8336254641869,19.7677647318596,19.7983088396056,8097.40464697154,0.0,1.0
2023-12-19,20.85,20.88,20.82,20.85,31364,19.9013952032484,19.9300303042602,19.8727601022365,19.9013952032484,32858.9726158124,0.0,1.0
2023-12-20,20.63,20.9,20.63,20.82,20259,19.6914044624947,19.9491203716015,19.6914044624947,19.8727601022365,21224.6501155383,0.0,1.0
2023-12-21,20.74,20.78,20.62,20.71,24203,19.7963998328715,19.834579967554,19.681859428824,19.7677647318596,25356.6418256763,0.0,1.0
2023-12-22,20.77,20.8233,20.71,20.82,12224,19.8250349338834,19.8759099633478,19.7677647318596,19.8727601022365,12806.6599048492,0.0,1.0
2023-12-26,20.33,20.37,20.27,20.27,12575,19.9072940340568,19.9464623449945,19.8485415676503,19.8485415676503,12842.0140659319,0.52618,1.0
2023-12-27,20.48,20.48,20.3801,20.39,18922,20.054175200073,20.054175200073,19.9563523435062,19.9660465004633,19323.7845054126,0.0,1.0
2023-12-28,20.4907,20.5,20.45,20.46,25684,20.0646527232488,20.0737593555418,20.0247989668697,20.0345910446042,26229.3669399121,0.0,1.0
2023-12-29,20.3766,20.4599,20.37,20.42,22656,19.9529251162992,20.0344931238268,19.9464623449945,19.9954227336665,23137.0712268591,0.0,1.0
2024-01-02,20.47,20.5,20.27,20.27,57693,20.0443831223386,20.0737593555418,19.8485415676503,19.8485415676503,58918.0371774003,0.0,1.0
2024-01-03,20.32,20.38,20.29,20.36,51763,19.8975019563224,19.9562544227289,19.8681257231192,19.93667026726,52862.1212003844,0.0,1.0
2024-01-04,20.252,20.33,20.24,20.3076,19842,19.8309158277284,19.9072940340568,19.8191653344471,19.8853597799317,20263.3195305146,0.0,1.0
2024-01-05,20.21,20.36,20.14,20.14,19706,19.7897891012439,19.93667026726,19.721244557103,19.721244557103,20124.4317441952,0.0,1.0
2024-01-08,20.29,20.34,20.2401,20.2401,11402,19.8681257231192,19.9170861117912,19.8192632552245,19.8192632552245,11644.1069089269,0.0,1.0
2024-01-09,20.305,20.341,20.26,20.26,8165,19.8828138397208,19.9180653195647,19.8387494899159,19.8387494899159,8338.37334778004,0.0,1.0
2024-01-10,20.22,20.3422,20.2,20.3,4905034,19.7995811789783,19.9192403688928,19.7799970235095,19.8779178008536,5009186.13295223,0.0,1.0
2024-01-11,20.1,20.23,20.0,20.23,147156,19.6820762461654,19.8093732567127,19.5841554688213,19.8093732567127,150280.669732507,0.0,1.0
2024-01-12,20.21,20.2696,20.13,20.2401,189456,19.7897891012439,19.848149884541,19.7114524793686,19.8192632552245,193478.856212739,0.0,1.0
2024-01-16,20.045,20.1301,20.0,20.08,134520,19.6282198186261,19.7115504001459,19.5841554688213,19.6624920906965,137376.360409476,0.0,1.0
2024-01-17,19.8,20.0261,19.7,19.88,47699,19.3883139141331,19.6097127917081,19.2903931367889,19.4666505360083,48711.8273503686,0.0,1.0
2024-01-18,19.745,19.745,19.63,19.69,10176,19.3344574865938,19.3344574865938,19.2218485926481,19.2806010590545,10392.0743646062,0.0,1.0
2024-01-19,19.775,19.81,19.68,19.69,40478,19.363833719797,19.3981059918675,19.2708089813201,19.2806010590545,41337.4986370411,0.0,1.0
2024-01-22,19.77,19.79,19.7001,19.79,43838,19.3589376809298,19.3785218363986,19.2904910575663,19.3785218363986,44768.8439461092,0.0,1.0
2024-01-23,19.7993,19.82,19.75,19.78,24651,19.3876284686916,19.4078980696019,19.339353525461,19.3687297586642,25174.4325041183,0.0,1.0
2024-01-24,19.7,19.87,19.661,19.87,27483,19.2903931367889,19.4568584582739,19.2522040336247,19.4568584582739,28066.5664074757,0.0,1.0
2024-01-25,19.85,19.85,19.71,19.78,23745,19.4372743028051,19.4372743028051,19.3001852145234,19.3687297586642,24249.1947511374,0.0,1.0
2024-01-26,19.86,19.8861,19.85,19.86,33079,19.4470663805395,19.4726237034263,19.4372743028051,19.4470663805395,33781.3903210308,0.0,1.0
2024-01-29,19.95,19.98,19.87,19.87,17732,19.5351950801492,19.5645713133524,19.4568584582739,19.4568584582739,18108.5163751177,0.0,1.0
2024-01-30,20.0304,20.06,19.94,19.94,45860,19.6139233851339,19.6429079352277,19.5254030024148,19.5254030024148,46833.7785338876,0.0,1.0
2024-01-31,19.99,20.14,19.94,20.05,44542,19.5743633910868,19.721244557103,19.5254030024148,19.6331158574933,45487.7924870569,0.0,1.0
2024-02-01,20.1759,20.18,19.9642,20.02,38653,19.7563981161695,19.7604128680407,19.5490998305321,19.6037396242901,39473.7470926813,0.0,1.0
2024-02-02,20.08,20.1342,20.03,20.06,42556,19.6624920906965,19.7155651520171,19.6135317020245,19.6429079352277,43459.6223133041,0.0,1.0
2024-02-05,19.81,19.93,19.81,19.86,46518,19.3981059918675,19.5156109246804,19.3981059918675,19.4470663805395,47505.7503235801,0.0,1.0
2024-02-06,19.92,19.9375,19.86,19.86,100380,19.505818846946,19.5229549829812,19.4470663805395,19.4470663805395,102511.441108409,0.0,1.0
2024-02-07,19.98,19.9884,19.95,19.9797,62365,19.5645713133524,19.5727966586493,19.5351950801492,19.5642775510204,63689.2411309619,0.0,1.0
2024-02-08,19.919,19.919,19.871,19.9,27347,19.5048396391725,19.5048396391725,19.4578376660474,19.4862346914772,27927.6786211563,0.0,1.0
2024-02-09,19.9046,19.9046,19.84,19.865,17814,19.490739047235,19.490739047235,19.4274822250707,19.4519624194067,18192.2575403985,0.0,1.0
2024-02-12,19.98,20.009,19.88,19.89,109386,19.5645713133524,19.5929683387822,19.4666505360083,19.4764426137427,111708.672017179,0.0,1.0
2024-02-13,19.74,19.75,19.66,19.73,52316,19.3295614477266,19.339353525461,19.2512248258513,19.3197693699922,53426.8634491684,0.0,1.0
2024-02-14,19.8167,19.82,19.76,19.77,36424,19.4046666839495,19.4078980696019,19.3491456031954,19.3589376809298,37197.4171242548,0.0,1.0
2024-02-15,19.94,19.94,19.84,19.9,43321,19.5254030024148,19.5254030024148,19.4274822250707,19.4862346914772,44240.8661113508,0.0,1.0
2024-02-16,19.82,19.9,19.82,19.89,24035,19.4078980696019,19.4862346914772,19.4078980696019,19.4764426137427,24545.3525307891,0.0,1.0
2024-02-20,19.77,19.7913,19.7343,19.78,42889,19.3589376809298,19.3797948065041,19.323979963418,19.3687297586642,43799.6931430421,0.0,1.0
2024-02-21,19.8,19.82,19.73,19.77,55296,19.3883139141331,19.4078980696019,19.3197693699922,19.3589376809298,56470.1399435204,0.0,1.0
2024-02-22,19.97,19.9916,19.94,19.94,33362,19.554779235618,19.5759301235244,19.5254030024148,19.5254030024148,34070.399464622,0.0,1.0
2024-02-23,20.0246,20.06,20.0073,20.0342,33670,19.6082439800479,19.6429079352277,19.5913036855674,19.6176443746729,34384.9394512865,0.0,1.0
2024-02-26,19.9739,20.01,19.96,20.0,36892,19.5585981459345,19.5939475465557,19.5449871578836,19.5841554688213,37675.3545065892,0.0,1.0
2024-02-27,20.02,20.02,19.96,19.99,96319,19.6037396242901,19.6037396242901,19.5449871578836,19.5743633910868,98364.2109595622,0.0,1.0
2024-02-28,20.02,20.055,20.01,20.01,60924,19.6037396242901,19.6380118963605,19.5939475465557,19.5939475465557,62217.6433362095,0.0,1.0
2024-02-29,20.12,20.13,20.06,20.09,52062,19.7016604016342,19.7114524793686,19.6429079352277,19.672284168431,53167.4700835425,0.0,1.0
2024-03-01,20.18,20.23,20.09,20.09,81420,19.7604128680407,19.8093732567127,19.672284168431,19.672284168431,83148.8497215247,0.0,1.0
2024-03-04,20.25,20.29,20.17,20.21,11459,19.8289574121815,19.8681257231192,19.7506207903062,19.7897891012439,11702.3172311343,0.0,1.0
2024-03-05,20.1,20.23,20.05,20.23,82132,19.6820762461654,19.8093732567127,19.6331158574933,19.8093732567127,83875.9681322559,0.0,1.0
2024-03-06,20.19,20.26,20.17,20.17,21503,19.7702049457751,19.8387494899159,19.7506207903062,19.7506207903062,21959.5887443128,0.0,1.0
2024-03-07,20.34,20.34,20.28,20.29,72760,19.9170861117912,19.9170861117912,19.8583336453848,19.8681257231192,74304.9656808912,0.0,1.0
2024-03-08,20.29,20.37,20.26,20.35,112704,19.8681257231192,19.9464623449945,19.8387494899159,19.9268781895256,115097.125509884,0.0,1.0
2024-03-11,20.26,20.26,20.18,20.24,52097,19.8387494899159,19.8387494899159,19.7604128680407,19.8191653344471,53203.2132638454,0.0,1.0
2024-03-12,20.3256,20.33,20.22,20.26,59222,19.9029855198537,19.9072940340568,19.7995811789783,19.8387494899159,60479.5035397709,0.0,1.0
2024-03-13,20.3077,20.35,20.29,20.32,33201,19.8854577007091,19.9268781895256,19.8681257231192,19.8975019563224,33905.980835229,0.0,1.0
2024-03-14,20.27,20.31,20.17,20.3,67186,19.8485415676503,19.887709878588,19.7506207903062,19.8779178008536,68612.6089092408,0.0,1.0
2024-03-15,20.18,20.1852,20.14,20.18,36115,19.7604128680407,19.7655047484625,19.721244557103,19.7604128680407,36881.8559038672,0.0,1.0
2024-03-18,20.21,20.23,20.15,20.211,57394,19.7897891012439,19.8093732567127,19.7310366348374,19.7907683090173,58612.6882942422,0.0,1.0
2024-03-19,20.26,20.3,20.1955,20.1955,22946,19.8387494899159,19.8779178008536,19.775590588529,19.775590588529,23433.2290065109,0.0,1.0
2024-03-20,20.37,20.381,20.28,20.28,19745,19.9464623449945,19.9572336305023,19.8583336453848,19.8583336453848,20164.2598593897,0.0,1.0
2024-03-21,20.42,20.48,20.42,20.46,31059,19.9954227336665,20.054175200073,19.9954227336665,20.0345910446042,31718.4982006982,0.0,1.0
2024-03-22,20.39,20.46,20.39,20.43,37785,19.9660465004633,20.0345910446042,19.9660465004633,20.0052148114009,38587.3162211719,0.0,1.0
2024-03-25,20.3366,20.373,20.33,20.37,55827,19.9137568053615,19.9493999683148,19.9072940340568,19.9464623449945,57012.4150504001,0.0,1.0
2024-03-26,20.31,20.36,20.31,20.35,63379,19.887709878588,19.93667026726,19.887709878588,19.9268781895256,64724.7721260197,0.0,1.0
2024-03-27,20.4458,20.45,20.36,20.38,29342,20.0206862942213,20.0247989668697,19.93667026726,19.9562544227289,29965.0398984154,0.0,1.0
2024-03-28,20.5,20.505,20.46,20.49,39388,20.0737593555418,20.078655394409,20.0345910446042,20.0639672778074,40224.3538790398,0.0,1.0
2024-04-01,20.39,20.41,20.37,20.4,163319,19.9660465004633,19.9856306559321,19.9464623449945,19.9758385781977,166786.870396336,0.0,1.0
2024-04-02,20.3,20.3,20.27,20.29,79702,19.8779178008536,19.8779178008536,19.8485415676503,19.8681257231192,81394.3701855192,0.0,1.0
2024-04-03,20.31,20.36,20.29,20.305,42743,19.887709878588,19.93667026726,19.8681257231192,19.8828138397208,43650.5930194932,0.0,1.0
2024-04-04,20.21,20.44,20.195,20.41,21762,19.7897891012439,20.0150068891353,19.7751009846423,19.9856306559321,22224.0882785535,0.0,1.0
2024-04-05,20.3239,20.34,20.22,20.22,19017,19.9013208666388,19.9170861117912,19.7995811789783,19.7995811789783,19420.8017090916,0.0,1.0
2024-04-08,20.3348,20.37,20.32,20.37,28043,19.9119942313693,19.9464623449945,19.8975019563224,19.9464623449945,28638.4572923204,0.0,1.0
2024-04-09,20.3754,20.381,20.3,20.37,30745,19.951750066971,19.9572336305023,19.8779178008536,19.9464623449945,31397.830811696,0.0,1.0
2024-04-10,20.14,20.18,20.12,20.16,13559,19.721244557103,19.7604128680407,19.7016604016342,19.7408287125718,13846.9080493019,0.0,1.0
2024-04-11,20.26,20.271,20.1,20.23,59799,19.8387494899159,19.8495207754238,19.6820762461654,19.8093732567127,61068.7553979057,0.0,1.0
2024-04-12,20.09,20.1401,20.07,20.14,17543,19.672284168431,19.7213424778804,19.6527000129621,19.721244557103,17915.5032014825,0.0,1.0
2024-04-15,19.96,20.09,19.91,20.07,95973,19.5449871578836,19.672284168431,19.4960267692116,19.6527000129621,98010.8640914262,0.0,1.0
2024-04-16,19.886,19.94,19.86,19.88,27307,19.472525782649,19.5254030024148,19.4470663805395,19.4666505360083,27886.8292722388,0.0,1.0
2024-04-17,19.81,19.89,19.79,19.89,29264,19.3981059918675,19.4764426137427,19.3785218363986,19.4764426137427,29885.3836680263,0.0,1.0
2024-04-18,19.773,19.85,19.75,19.83,34996,19.3618753042501,19.4372743028051,19.339353525461,19.4176901473363,35739.0953679009,0.0,1.0
2024-04-19,19.705,19.78,19.7,19.75,33975,19.2952891756561,19.3687297586642,19.2903931367889,19.339353525461,34696.4157367823,0.0,1.0
2024-04-22,19.8158,19.871,19.74,19.77,18395,19.4037853969534,19.4578376660474,19.3295614477266,19.3589376809298,18785.5943334249,0.0,1.0
2024-04-23,19.9461,19.99,19.89,19.89,54184,19.5313761698328,19.5743633910868,19.4764426137427,19.4764426137427,55334.5280436147,0.0,1.0
2024-04-24,19.982,19.99,19.88,19.96,23568,19.5665297288993,19.5743633910868,19.4666505360083,19.5449871578836,24068.4363821776,0.0,1.0
2024-04-25,19.91,19.9359,19.7501,19.79,26930,19.4960267692116,19.5213882505437,19.3394514462383,19.3785218363986,27501.8241586915,0.0,1.0
2024-04-26,19.9749,20.01,19.88,19.88,52700,19.5595773537079,19.5939475465557,19.4666505360083,19.4666505360083,53819.0171987763,0.0,1.0
2024-04-29,20.0551,20.0551,19.97,19.98,28666,19.6381098171379,19.6381098171379,19.554779235618,19.5645713133524,29274.68590171,0.0,1.0
2024-04-30,19.742,20.02,19.71,20.02,10915,19.3315198632735,19.6037396242901,19.3001852145234,19.6037396242901,11146.7660858566,0.0,1.0
2024-05-01,19.6137,19.81,19.6,19.65,30818,19.205887505941,19.3981059918675,19.1924723594448,19.2414327481169,31472.3808734703,0.0,1.0
2024-05-02,19.74,19.75,19.57,19.7,43983,19.3295614477266,19.339353525461,19.1630961262416,19.2903931367889,44916.922835935,0.0,1.0
2024-05-03,19.88,19.89,19.82,19.82,26409,19.4666505360083,19.4764426137427,19.4078980696019,19.4078980696019,26969.7613890415,0.0,1.0
2024-05-06,20.03,20.03,19.99,20.0,16040,19.6135317020245,19.6135317020245,19.5743633910868,19.5841554688213,16380.5889159084,0.0,1.0
2024-05-07,20.099,20.13,20.07,20.09,8469,19.6810970383919,19.7114524793686,19.6527000129621,19.672284168431,8648.82839955288,0.0,1.0
2024-05-08,20.0759,20.09,20.05,20.08,35689,19.6584773388254,19.672284168431,19.6331158574933,19.6624920906965,36446.8103378962,0.0,1.0
2024-05-09,20.2045,20.21,20.1213,20.1213,21898,19.78440345849,19.7897891012439,19.7029333717397,19.7029333717397,22362.9760648729,0.0,1.0
2024-05-10,20.2281,20.24,20.191,20.24,10196,19.8075127619432,19.8191653344471,19.7711841535485,19.8191653344471,10412.4990390649,0.0,1.0
2024-05-13,20.2193,20.28,20.18,20.26,18062,19.7988957335369,19.8583336453848,19.7604128680407,19.8387494899159,18445.5235036868,0.0,1.0
2024-05-14,20.29,20.3069,20.1981,20.22,16448,19.8681257231192,19.8846743344903,19.7781365287399,19.7995811789783,16797.2522748666,0.0,1.0
2024-05-15,20.5379,20.5379,20.3226,20.3226,38785,20.1108713301552,20.1108713301552,19.9000478965334,19.9000478965334,39608.5499441089,0.0,1.0
2024-05-16,20.5077,20.58,20.48,20.58,33956,20.0812992553973,20.1520959774171,20.054175200073,20.1520959774171,34677.0122960464,0.0,1.0
2024-05-17,20.5657,20.57,20.5,20.505,30257,20.1380933062569,20.1423038996827,20.0737593555418,20.078655394409,30899.4687549027,0.0,1.0
2024-05-20,20.5664,20.605,20.56,20.58,35295,20.1387787516983,20.1765761717531,20.1325118219483,20.1520959774171,36044.444251059,0.0,1.0
2024-05-21,20.5684,20.61,20.54,20.58,25259,20.1407371672452,20.1814722106203,20.1129276664794,20.1520959774171,25795.3426076639,0.0,1.0
2024-05-22,20.4396,20.51,20.41,20.51,35052,20.014615206026,20.0835514332762,19.9856306559321,20.0835514332762,35796.2844563852,0.0,1.0
2024-05-23,20.32,20.54,20.29,20.54,17935,19.8975019563224,20.1129276664794,19.8681257231192,20.1129276664794,18315.8268208739,0.0,1.0
2024-05-24,20.33,20.4,20.3001,20.39,23545,19.9072940340568,19.9758385781977,19.8780157216309,19.9660465004633,24044.9480065501,0.0,1.0
2024-05-28,20.336,20.36,20.27,20.36,25207,19.9131692806975,19.93667026726,19.8485415676503,19.93667026726,25742.2384540712,0.0,1.0
2024-05-29,20.144,20.21,20.12,20.21,19932,19.7251613881968,19.7897891012439,19.7016604016342,19.7897891012439,20355.2305655789,0.0,1.0
2024-05-30,20.06,20.14,20.03,20.06,55225,19.6429079352277,19.721244557103,19.6135317020245,19.6429079352277,56397.6323491921,0.0,1.0
2024-05-31,20.33,20.33,20.05,20.06,47757,19.9072940340568,19.9072940340568,19.6331158574933,19.6429079352277,48771.0589062991,0.0,1.0
2024-06-03,20.2328,20.33,20.155,20.33,32116,19.8121150384783,19.9072940340568,19.7359326737046,19.9072940340568,32797.9422458426,0.0,1.0
2024-06-04,20.2342,20.245,20.14,20.14,29674,19.8134859293612,19.8240613733143,19.721244557103,19.721244557103,30304.0894944304,0.0,1.0
2024-06-05,20.385,20.3999,20.3,20.3,27106,19.9611504615961,19.9757406574203,19.8779178008536,19.8779178008536,27681.5612939284,0.0,1.0
2024-06-06,20.4277,20.44,20.37,20.37,29403,20.002962633522,20.0150068891353,19.9464623449945,19.9464623449945,30027.3351555146,0.0,1.0
2024-06-07,20.44,20.5133,20.39,20.39,13508,20.0150068891353,20.0867828189286,19.9660465004633,19.9660465004633,13794.8251294321,0.0,1.0
2024-06-10,20.5021,20.5021,20.4,20.4,35784,20.075815691866,20.075815691866,19.9758385781977,19.9758385781977,36543.8275415752,0.0,1.0
2024-06-11,20.57,20.5799,20.48,20.48,17752,20.1423038996827,20.1519980566397,20.054175200073,20.054175200073,18128.9410495764,0.0,1.0
2024-06-12,20.61,20.67,20.59,20.635,10929,20.1814722106203,20.2402246770268,20.1618880551515,20.2059524049563,11161.0633579777,0.0,1.0
2024-06-13,20.59,20.64,20.54,20.55,19724,20.1618880551515,20.2108484438235,20.1129276664794,20.1227197442138,20142.813951208,0.0,1.0
2024-06-14,20.58,20.61,20.535,20.55,33342,20.1520959774171,20.1814722106203,20.1080316276122,20.1227197442138,34049.9747901631,0.0,1.0
2024-06-17,20.7075,20.76,20.5709,20.5709,29094,20.2769449685308,20.3283533766365,20.1431851866788,20.1431851866788,29711.7739351271,0.0,1.0
2024-06-18,20.7364,20.77,20.71,20.77,11876,20.3052440731833,20.3381454543709,20.2793929879644,20.3381454543709,12128.171693599,0.0,1.0
2024-06-20,20.8016,20.8301,20.75,20.75,34162,20.3690884200116,20.3969958415547,20.3185612989021,20.3185612989021,34887.3864429715,0.0,1.0
2024-06-21,20.7698,20.83,20.75,20.83,38017,20.3379496128162,20.3968979207773,20.3185612989021,20.3968979207773,38824.2424448933,0.0,1.0
2024-06-24,20.8523,20.9089,20.84,20.9089,18728,20.4187342541251,20.4741574141018,20.4066899985118,20.4741574141018,19125.6651631628,0.0,1.0
2024-06-25,20.915,20.92,20.89,20.8912,24856,20.4801305815198,20.485026620387,20.4556503871838,20.4568254365119,25383.7854173204,0.0,1.0
2024-06-26,20.8842,20.8842,20.83,20.85,25514,20.4499709820978,20.4499709820978,20.3968979207773,20.4164820762462,26055.7572070129,0.0,1.0
2024-06-27,20.8606,20.8606,20.7973,20.83,28465,20.4268616786446,20.4268616786446,20.3648778265858,20.3968979207773,29069.4179233998,0.0,1.0
2024-06-28,20.8759,20.96,20.8567,20.96,19163,20.4418435575783,20.5241949313247,20.4230427683282,20.5241949313247,19569.9018326404,0.0,1.0
2024-07-01,20.887,20.89,20.85,20.8737,29271,20.4527127638635,20.4556503871838,20.4164820762462,20.4396893004767,29892.5323040869,0.0,1.0
2024-07-02,20.9189,20.9189,20.828,20.85,38630,20.4839494918363,20.4839494918363,20.3949395052305,20.4164820762462,39450.2587170536,0.0,1.0
2024-07-03,20.9761,20.9761,20.92,20.94,11745,20.5399601764771,20.5399601764771,20.485026620387,20.5046107758559,11994.3900758942,0.0,1.0
2024-07-05,21.0065,21.0065,20.93,20.95,10655,20.5697280927897,20.5697280927897,20.4948186981214,20.5144028535903,10881.245317893,0.0,1.0
2024-07-08,20.9887,21.0172,20.96,21.0,19440,20.5522981944224,20.5802056159655,20.5241949313247,20.5633632422623,19852.783573894,0.0,1.0
2024-07-09,20.9736,21.0,20.96,20.96,4657,20.5375121570435,20.5633632422623,20.5241949313247,20.5241949313247,4755.88544771728,0.0,1.0
2024-07-10,21.1809,21.19,20.99,20.99,51009,20.7405019284778,20.7494127192161,20.5535711645279,20.5535711645279,52092.11097329,0.0,1.0
2024-07-11,21.1101,21.23,21.08,21.14,26658,20.6711740181182,20.7885810301538,20.6416998641376,20.7004523305441,27224.0485860527,0.0,1.0
2024-07-12,21.21,21.31,21.16,21.16,18614,20.7689968746849,20.8669176520291,20.7200364860129,20.7200364860129,19009.2445187481,0.0,1.0
2024-07-15,21.3,21.403,21.28,21.28,7844,20.8571255742946,20.9579839749591,20.8375414188258,20.8375414188258,8010.55732271731,0.0,1.0
2024-07-16,21.42,21.43,21.32,21.35,34692,20.9746305071076,20.984422584842,20.8767097297635,20.9060859629667,35428.640316128,0.0,1.0
2024-07-17,21.27,21.4,21.27,21.31,18682,20.8277493410914,20.9550463516387,20.8277493410914,20.8669176520291,19078.6884119078,0.0,1.0
2024-07-18,21.12,21.3,21.04,21.29,20261,20.6808681750753,20.8571255742946,20.6025315532,20.8473334965602,20691.2164604251,0.0,1.0
2024-07-19,21.01,21.12,20.96,21.09,34192,20.5731553199967,20.6808681750753,20.5241949313247,20.651491941872,34918.0234546596,0.0,1.0
2024-07-22,21.13,21.136,21.02,21.115,41301,20.6906602528097,20.6965354994503,20.5829473977311,20.675972136208,42177.9739910181,0.0,1.0
2024-07-23,20.98,21.08,20.97,21.08,32410,20.5437790867935,20.6416998641376,20.5339870090591,20.6416998641376,33098.184960386,0.0,1.0
2024-07-24,20.74,20.91,20.69,20.69,17552,20.3087692211676,20.4752345426526,20.2598088324956,20.2598088324956,17924.6943049891,0.0,1.0
2024-07-25,20.75,20.9307,20.75,20.78,20403,20.3185612989021,20.4955041435629,20.3185612989021,20.3479375321053,20836.2316490822,0.0,1.0
2024-07-26,20.88,20.96,20.805,20.805,7598,20.4458583094494,20.5241949313247,20.3724177264413,20.3724177264413,7759.3338268748,0.0,1.0
2024-07-29,20.84,20.88,20.83,20.88,12531,20.4066899985118,20.4458583094494,20.3968979207773,20.4458583094494,12797.0797821227,0.0,1.0
2024-07-30,20.83,20.9,20.8,20.9,40572,20.3968979207773,20.4654424649182,20.3675216875741,20.4654424649182,41433.4946069973,0.0,1.0
2024-07-31,21.06,21.16,21.06,21.1175,11084,20.6221157086688,20.7200364860129,20.6221157086688,20.6784201556416,11319.3545850329,0.0,1.0
2024-08-01,20.76,20.84,20.685,20.8217,46723,20.3283533766365,20.4066899985118,20.2549127936284,20.3887704962578,47715.1032367822,0.0,1.0
2024-08-02,20.4,20.53,20.275,20.53,20414,19.9758385781977,20.103135588745,19.8534376065176,20.103135588745,20847.4652200345,0.0,1.0
2024-08-05,19.74,20.08,19.731,19.9,23240,19.3295614477266,19.6624920906965,19.3207485777656,19.4862346914772,23733.4717210543,0.0,1.0
2024-08-06,20.04,20.289,20.01,20.09,23840,19.6233237797589,19.8671465153457,19.5939475465557,19.672284168431,24346.2119548164,0.0,1.0
2024-08-07,19.9,20.27,19.89,20.24,10304,19.4862346914772,19.8485415676503,19.4764426137427,19.8191653344471,10522.7922811421,0.0,1.0
2024-08-08,20.39,20.39,20.0973,20.11,15123,19.9660465004633,19.9660465004633,19.6794323851771,19.6918683238998,15444.1175919752,0.0,1.0
2024-08-09,20.44,20.44,20.42,20.42,11915,20.0150068891353,20.0150068891353,19.9954227336665,19.9954227336665,12167.9998087936,0.0,1.0
2024-08-12,20.5,20.55,20.43,20.5173,18439,20.0737593555418,20.1227197442138,20.0052148114009,20.0906996500223,18830.5286172341,0.0,1.0
2024-08-13,20.69,20.71,20.5301,20.55,20093,20.2598088324956,20.2793929879644,20.1032335095224,20.1227197442138,20519.6491949718,0.0,1.0
2024-08-14,20.78,20.78,20.71,20.71,19618,20.3479375321053,20.3479375321053,20.2793929879644,20.2793929879644,20034.5631765767,0.0,1.0
2024-08-15,21.1,21.1,20.94,20.97,27794,20.6612840196064,20.6612840196064,20.5046107758559,20.5339870090591,28384.1700953091,0.0,1.0
2024-08-16,21.09,21.1129,21.05,21.055,27419,20.651491941872,20.6739157998838,20.6123236309344,20.6172196698016,28001.2074492077,0.0,1.0
2024-08-19,21.3,21.3,21.14,21.14,11225,20.8571255742946,20.8571255742946,20.7004523305441,20.7004523305441,11463.3485399671,0.0,1.0
2024-08-20,21.14,21.29,21.12,21.29,23458,20.7004523305441,20.8473334965602,20.6808681750753,20.8473334965602,23956.1006726545,0.0,1.0
2024-08-21,21.22,21.22,21.155,21.215,26888,20.7787889524194,20.7787889524194,20.7151404471457,20.7738929135522,27458.9323423282,0.0,1.0
2024-08-22,21.0574,21.2633,21.0574,21.2633,15197,20.6195697684578,20.8211886490094,20.6195697684578,20.8211886490094,15519.6888874726,0.0,1.0
2024-08-23,21.32,21.32,21.2,21.225,6301,20.8767097297635,20.8767097297635,20.7592047969505,20.7836849912866,6434.79368822559,0.0,1.0
2024-08-26,21.29,21.31,21.24,21.31,21448,20.8473334965602,20.8669176520291,20.7983731078882,20.8669176520291,21903.4208895513,0.0,1.0
2024-08-27,21.24,21.2863,21.2,21.2595,30307,20.7983731078882,20.8437104277985,20.7592047969505,20.8174676594703,30950.5304410495,0.0,1.0
2024-08-28,21.15,21.1936,21.05,21.19,18390,20.7102444082785,20.7529378672005,20.6123236309344,20.7494127192161,18780.4881648102,0.0,1.0
2024-08-29,21.22,21.34,21.17,21.235,57140,20.7787889524194,20.8962938852323,20.7298285637473,20.793477069021,58353.2949286161,0.0,1.0
2024-08-30,21.36,21.36,21.18,21.21,18928,20.9158780407011,20.9158780407011,20.7396206414817,20.7689968746849,19329.9119077502,0.0,1.0
2024-09-03,20.95,21.18,20.9143,21.18,44708,20.5144028535903,20.7396206414817,20.4794451360784,20.7396206414817,45657.3172850643,0.0,1.0
2024-09-04,20.8586,20.9736,20.82,20.97,18353,20.4249032630978,20.5375121570435,20.3871058430429,20.5339870090591,18742.7025170615,0.0,1.0
2024-09-05,20.6892,20.83,20.66,20.82,17418,20.2590254662768,20.3968979207773,20.2304325992924,20.3871058430429,17787.8489861155,0.0,1.0
2024-09-06,20.43,20.43,20.38,20.41,48300,20.0052148114009,20.0052148114009,19.9562544227289,19.9856306559321,49325.5888178538,0.0,1.0
2024-09-09,20.6013,20.68,20.56,20.6106,16416,20.1729531029914,20.2500167547612,20.1325118219483,20.1820597352844,16764.5727957326,0.0,1.0
2024-09-10,20.6131,20.6465,20.46,20.64,17480,20.184507754718,20.2172132943509,20.0345910446042,20.2108484438235,17851.1654769375,0.0,1.0
2024-09-11,20.7,20.7,20.44,20.44,179608,20.26960091023,20.26960091023,20.0150068891353,20.0150068891353,183421.746509256,0.0,1.0
2024-09-12,20.88,20.88,20.71,20.72,13475,20.4458583094494,20.4458583094494,20.2793929879644,20.2891850656988,13761.1244165751,0.0,1.0
2024-09-13,20.94,20.9801,20.92,20.9801,23301,20.5046107758559,20.5438770075708,20.485026620387,20.5438770075708,23795.7669781534,0.0,1.0
2024-09-16,21.03,21.04,20.94,20.95,17347,20.5927394754656,20.6025315532,20.5046107758559,20.5144028535903,17715.3413917869,0.0,1.0
2024-09-17,21.07,21.14,21.01,21.14,38294,20.6319077864032,20.7004523305441,20.5731553199967,20.7004523305441,39107.1241861468,0.0,1.0
2024-09-18,20.99,21.13,20.99,21.02,9543,20.5535711645279,20.6906602528097,20.5535711645279,20.5829473977311,9745.63341798714,0.0,1.0
2024-09-19,21.32,21.38,21.27,21.27,22371,20.8767097297635,20.9354621961699,20.8277493410914,20.8277493410914,22846.019615822,0.0,1.0
2024-09-20,21.2353,21.25,21.1799,21.18,12032,20.793770831353,20.8081651856226,20.7395227207044,20.7396206414817,12287.4841543772,0.0,1.0
2024-09-23,21.3025,21.31,21.2503,21.31,41866,20.8595735937282,20.8669176520291,20.8084589479546,20.8669176520291,42754.9710444777,0.0,1.0
2024-09-24,21.34,21.41,21.2901,21.41,6130,20.8962938852323,20.9648384293732,20.8474314173376,20.9648384293732,6260.16272160338,0.0,1.0
2024-09-25,21.1553,21.28,21.155,21.28,4050,20.7154342094777,20.8375414188258,20.7151404471457,20.8375414188258,4135.99657789458,0.0,1.0
2024-09-26,21.13,21.15,21.06,21.13,14944,20.6906602528097,20.7102444082785,20.6221157086688,20.6906602528097,15261.3167555695,0.0,1.0
2024-09-27,21.22,21.2399,21.17,21.2399,18872,20.7787889524194,20.7982751871108,20.7298285637473,20.7982751871108,19272.7228192657,0.0,1.0
2024-09-30,21.315,21.315,21.13,21.2,13330,20.8718136908963,20.8718136908963,20.6906602528097,20.7592047969505,13613.0455267493,0.0,1.0
2024-10-01,21.26,21.2901,21.2035,21.25,7323,20.817957263357,20.8474314173376,20.7626320241576,20.8081651856226,7478.49455306715,0.0,1.0
2024-10-02,21.35,21.35,21.27,21.3,17956,20.9060859629667,20.9060859629667,20.8277493410914,20.8571255742946,18337.2727290555,0.0,1.0
2024-10-03,21.35,21.38,21.29,21.35,12979,20.9060859629667,20.9354621961699,20.8473334965602,20.9060859629667,13254.5924899984,0.0,1.0
2024-10-04,21.54,21.54,21.44,21.455,20186,21.0921354399205,21.0921354399205,20.9942146625764,21.008902779178,20614.6239312049,0.0,1.0
2024-10-07,21.43,21.49,21.43,21.49,4778,20.984422584842,21.0431750512484,20.984422584842,21.0431750512484,4879.45472819265,0.0,1.0
2024-10-08,21.43,21.45,21.37,21.3973,28817,20.984422584842,21.0040067403108,20.9256701184355,20.9524024906505,29428.8921938735,0.0,1.0
2024-10-09,21.59,21.6,21.465,21.465,8013,21.1410958285926,21.150887906327,21.0186948569124,21.0186948569124,8183.14582189361,0.0,1.0
2024-10-10,21.62,21.65,21.58,21.64,18029,21.1704720617958,21.199848294999,21.1313037508581,21.1900562172646,18411.8227908299,0.0,1.0
2024-10-11,21.7122,21.73,21.68,21.69,16535,21.260755018507,21.2781849168743,21.2292245282022,21.2390166059367,16886.0996087622,0.0,1.0
2024-10-14,21.8193,21.83,21.78,21.78,6907,21.3656281710426,21.3761056942184,21.3271453055464,21.3271453055464,7053.66132432538,0.0,1.0
2024-10-15,21.44,21.6,21.42,21.6,31286,20.9942146625764,21.150887906327,20.9746305071076,21.150887906327,31950.3182558048,0.0,1.0
2024-10-16,21.52,21.54,21.46,21.46,10538,21.0725512844517,21.0921354399205,21.0137988180452,21.0137988180452,10761.7609723094,0.0,1.0
2024-10-17,21.4992,21.5626,21.49,21.54,24175,21.0521837627641,21.1142655356003,21.0431750512484,21.0921354399205,24688.3252520003,0.0,1.0
2024-10-18,21.5584,21.58,21.52,21.52,47692,21.1101528629518,21.1313037508581,21.0725512844517,21.0725512844517,48704.6787143082,0.0,1.0
2024-10-21,21.49,21.51,21.44,21.51,9957,21.0431750512484,21.0627592067173,20.9942146625764,21.0627592067173,10168.424179283,0.0,1.0
2024-10-22,21.47,21.495,21.41,21.41,22747,21.0235908957796,21.0480710901157,20.9648384293732,20.9648384293732,23230.0034956464,0.0,1.0
2024-10-23,21.25,21.32,21.18,21.28,24991,20.8081651856226,20.8767097297635,20.7396206414817,20.8375414188258,25521.6519699168,0.0,1.0
2024-10-24,21.32,21.34,21.23,21.34,13685,20.8767097297635,20.8962938852323,20.7885810301538,20.8962938852323,13975.5834983919,0.0,1.0
2024-10-25,21.33,21.4,21.27,21.39,9329,20.8865018074979,20.9550463516387,20.8277493410914,20.9452542739043,9527.08940127862,0.0,1.0
2024-10-28,21.27,21.32,21.26,21.32,29536,20.8277493410914,20.8767097297635,20.817957263357,20.8767097297635,30163.1592406652,0.0,1.0
2024-10-29,21.28,21.28,21.2201,21.2738,16252,20.8375414188258,20.8375414188258,20.7788868731967,20.8314703306305,16597.090465171,0.0,1.0
2024-10-30,21.16,21.27,21.081,21.15,13846,20.7200364860129,20.8277493410914,20.6426790719111,20.7102444082785,14140.0021277847,0.0,1.0
2024-10-31,20.98,21.08,20.94,21.08,28413,20.5437790867935,20.6416998641376,20.5046107758559,20.6416998641376,29016.313769807,0.0,1.0
2024-11-01,21.03,21.14,21.02,21.13,13390,20.5927394754656,20.7004523305441,20.5829473977311,20.6906602528097,13674.3195501255,0.0,1.0
2024-11-04,21.02,21.0797,21.02,21.02,18623,20.5829473977311,20.6414061018056,20.5829473977311,20.5829473977311,19018.4356222545,0.0,1.0
2024-11-05,21.26,21.26,21.07,21.07,11277,20.817957263357,20.817957263357,20.6319077864032,20.6319077864032,11516.4526935598,0.0,1.0
2024-11-06,21.73,21.735,21.55,21.55,34010,21.2781849168743,21.2830809557415,21.1019275176549,21.1019275176549,34732.158917085,0.0,1.0
2024-11-07,21.8599,21.88,21.78,21.78,23213,21.4053840066443,21.4250660828905,21.3271453055464,21.3271453055464,23705.898410535,0.0,1.0
2024-11-08,21.9505,21.995,21.865,21.865,20105,21.4941002309181,21.5376749768362,21.4103779662888,21.4103779662888,20531.903999647,0.0,1.0
2024-11-11,21.93,21.96,21.9,21.95,16410,21.4740264715625,21.5034027047657,21.4446502383593,21.4936106270313,16758.4453933951,0.0,1.0
2024-11-12,21.83,21.88,21.83,21.8485,15987,21.3761056942184,21.4250660828905,21.3761056942184,21.3942210380271,16326.4635285927,0.0,1.0
2024-11-13,21.81,21.87,21.68,21.8605,24872,21.3565215387496,21.415274005156,21.2292245282022,21.4059715313084,25400.1251568873,0.0,1.0
2024-11-14,21.7,21.7701,21.66,21.77,15804,21.2488086836711,21.3174511485893,21.2096403727334,21.3173532278119,16139.5777572952,0.0,1.0
2024-11-15,21.35,21.36,21.32,21.355,5306,20.9060859629667,20.9158780407011,20.8767097297635,20.9109820018339,5418.66613390336,0.0,1.0
2024-11-18,21.49,21.505,21.4,21.4,19962,21.0431750512484,21.0578631678501,20.9550463516387,20.9550463516387,20385.8675772671,0.0,1.0
2024-11-19,21.475,21.5,21.4,21.4,21633,21.0284869346468,21.0529671289829,20.9550463516387,20.9550463516387,22092.3491282947,0.0,1.0
2024-11-20,21.64,21.64,21.47,21.5,11168,21.1900562172646,21.1900562172646,21.0235908957796,21.0529671289829,11405.1382177597,0.0,1.0
2024-11-21,21.76,21.8,21.6,21.69,28451,21.3075611500775,21.3467294610152,21.150887906327,21.2390166059367,29055.1206512787,0.0,1.0
2024-11-22,21.82,21.83,21.77,21.77,46002,21.366313616484,21.3761056942184,21.3173532278119,21.3173532278119,46978.7937225447,0.0,1.0
2024-11-25,21.7512,21.86,21.74,21.84,32297,21.2989441216713,21.4054819274216,21.2879769946087,21.3858977719528,32982.785549694,0.0,1.0
2024-11-26,21.84,21.84,21.73,21.73,10388,21.3858977719528,21.3858977719528,21.2781849168743,21.2781849168743,10608.5759138689,0.0,1.0
2024-11-27,21.7722,21.81,21.76,21.81,8131,21.3195074849135,21.3565215387496,21.3075611500775,21.3565215387496,8303.65140120019,0.0,1.0
2024-11-29,21.91,21.91,21.85,21.86,10415,21.4544423160937,21.4544423160937,21.3956898496872,21.4054819274216,10636.1492243881,0.0,1.0
2024-12-02,21.92,21.92,21.87,21.87,4843,21.4642343938281,21.4642343938281,21.415274005156,21.415274005156,4945.83492018356,0.0,1.0
2024-12-03,21.93,21.94,21.88,21.88,10129,21.4740264715625,21.4838185492969,21.4250660828905,21.4250660828905,10344.0763796282,0.0,1.0
2024-12-04,21.89,21.9,21.84,21.88,7929,21.4348581606249,21.4446502383593,21.3858977719528,21.4250660828905,8097.36218916692,0.0,1.0
2024-12-05,21.79,21.86,21.79,21.8448,12996,21.3369373832808,21.4054819274216,21.3369373832808,21.3905979692653,13271.9534632883,0.0,1.0
2024-12-06,21.7275,21.7605,21.71,21.7605,16550,21.2757368974407,21.3080507539643,21.2586007614055,21.3080507539643,16901.4181146062,0.0,1.0
2024-12-09,21.68,21.7493,21.68,21.7493,11608,21.2292245282022,21.2970836269017,21.2292245282022,21.2970836269017,11854.4810558519,0.0,1.0
2024-12-10,21.535,21.65,21.535,21.64,3712,21.0872394010533,21.199848294999,21.0872394010533,21.1900562172646,3790.81957954189,0.0,1.0
2024-12-11,21.6202,21.66,21.57,21.57,3767,21.1706679033505,21.2096403727334,21.1215116731237,21.1215116731237,3846.98743430342,0.0,1.0
2024-12-12,21.4748,21.52,21.46,21.52,13929,21.0282910930921,21.0725512844517,21.0137988180452,21.0725512844517,14224.7645267885,0.0,1.0
2024-12-13,21.52,21.52,21.49,21.5058,16223,21.0725512844517,21.0725512844517,21.0431750512484,21.0586465340688,16567.4746872058,0.0,1.0
2024-12-16,21.41,21.5501,21.41,21.55,10585,20.9648384293732,21.1020254384323,20.9648384293732,21.1019275176549,10809.7589572874,0.0,1.0
2024-12-17,21.3267,21.3267,21.27,21.3,12615,20.8832704218455,20.8832704218455,20.8277493410914,20.8571255742946,12882.8634148494,0.0,1.0
2024-12-18,20.7771,21.33,20.76,21.32,24596,20.3450978295623,20.8865018074979,20.3283533766365,20.8767097297635,25118.2646493568,0.0,1.0
2024-12-19,20.61,20.745,20.61,20.745,13224,20.1814722106203,20.3136652600349,20.1814722106203,20.3136652600349,13504.794752118,0.0,1.0
2024-12-20,20.82,20.9599,20.59,20.59,16437,20.3871058430429,20.5240970105473,20.1618880551515,20.1618880551515,16786.0187039144,0.0,1.0
2024-12-23,21.02,21.02,20.77,20.84,37404,20.5829473977311,20.5829473977311,20.3381454543709,20.4066899985118,38198.2261727331,0.0,1.0
2024-12-24,21.22,21.22,21.09,21.09,26209,20.7787889524194,20.7787889524194,20.651491941872,20.651491941872,26765.514644454,0.0,1.0
2024-12-26,21.16,21.17,21.14,21.17,16461,20.7200364860129,20.7298285637473,20.7004523305441,20.7298285637473,16810.5283132648,0.0,1.0
2024-12-27,21.02,21.09,20.94,21.09,6225,20.5829473977311,20.651491941872,20.5046107758559,20.651491941872,6357.17992528241,0.0,1.0
2024-12-30,20.3968,20.42,20.26,20.2799,9367,20.3968,20.42,20.26,20.2799,9367,0.4331,1.0
2024-12-31,20.33,20.44,20.27,20.44,89346,20.33,20.44,20.27,20.44,89346,0.0,1.0
2025-01-02,20.34,20.4325,20.201,20.36,16341,20.34,20.4325,20.201,20.36,16341,0.0,1.0
2025-01-03,20.6071,20.63,20.51,20.52,12711,20.6071,20.63,20.51,20.52,12711,0.0,1.0
2025-01-06,20.6,20.71,20.5501,20.7,4637,20.6,20.71,20.5501,20.7,4637,0.0,1.0
2025-01-07,20.3067,20.485,20.3,20.47,9034,20.3067,20.485,20.3,20.47,9034,0.0,1.0
2025-01-08,20.345,20.345,20.18,20.25,9574,20.345,20.345,20.18,20.25,9574,0.0,1.0
2025-01-10,20.03,20.19,20.02,20.19,39523,20.03,20.19,20.02,20.19,39523,0.0,1.0
2025-01-13,19.97,19.97,19.79,19.87,25235,19.97,19.97,19.79,19.87,25235,0.0,1.0
2025-01-14,20.13,20.13,19.98,20.04,7149,20.13,20.13,19.98,20.04,7149,0.0,1.0
2025-01-15,20.44,20.4797,20.4245,20.44,24049,20.44,20.4797,20.4245,20.44,24049,0.0,1.0
2025-01-16,20.64,20.6497,20.56,20.56,13557,20.64,20.6497,20.56,20.56,13557,0.0,1.0
2025-01-17,20.76,20.8048,20.69,20.75,2489,20.76,20.8048,20.69,20.75,2489,0.0,1.0
2025-01-21,21.05,21.07,20.94,20.94,51596,21.05,21.07,20.94,20.94,51596,0.0,1.0
2025-01-22,20.93,21.04,20.93,21.04,19847,20.93,21.04,20.93,21.04,19847,0.0,1.0
2025-01-23,21.0249,21.0249,20.89,20.89,12593,21.0249,21.0249,20.89,20.89,12593,0.0,1.0
2025-01-24,21.0528,21.11,21.02,21.09,12078,21.0528,21.11,21.02,21.09,12078,0.0,1.0
2025-01-27,20.7872,20.86,20.74,20.83,12516,20.7872,20.86,20.74,20.83,12516,0.0,1.0
2025-01-28,20.9,20.9,20.82,20.82,32803,20.9,20.9,20.82,20.82,32803,0.0,1.0
2025-01-29,20.83,20.89,20.7701,20.82,17041,20.83,20.89,20.7701,20.82,17041,0.0,1.0
2025-01-30,21.0,21.04,20.89,20.9829,10847,21.0,21.04,20.89,20.9829,10847,0.0,1.0
2025-01-31,20.75,20.98,20.75,20.98,10576,20.75,20.98,20.75,20.98,10576,0.0,1.0
2025-02-03,20.7135,20.8,20.5,20.5,19478,20.7135,20.8,20.5,20.5,19478,0.0,1.0
2025-02-04,20.93,20.93,20.78,20.78,17226,20.93,20.93,20.78,20.78,17226,0.0,1.0
2025-02-05,21.04,21.04,20.89,20.91,24734,21.04,21.04,20.89,20.91,24734,0.0,1.0
2025-02-06,20.9357,20.96,20.83,20.95,40245,20.9357,20.96,20.83,20.95,40245,0.0,1.0
2025-02-07,20.81,20.96,20.77,20.93,16345,20.81,20.96,20.77,20.93,16345,0.0,1.0
2025-02-10,20.965,21.0,20.88,20.89,13270,20.965,21.0,20.88,20.89,13270,0.0,1.0
2025-02-11,20.99,21.02,20.9473,20.95,14626,20.99,21.02,20.9473,20.95,14626,0.0,1.0
2025-02-12,20.86,20.93,20.84,20.88,13552,20.86,20.93,20.84,20.88,13552,0.0,1.0
2025-02-13,21.025,21.03,20.89,20.89,11407,21.025,21.03,20.89,20.89,11407,0.0,1.0
2025-02-14,21.09,21.19,21.08,21.09,35944,21.09,21.19,21.08,21.09,35944,0.0,1.0
2025-02-18,21.18,21.18,21.09,21.11,36034,21.18,21.18,21.09,21.11,36034,0.0,1.0
2025-02-19,21.29,21.29,21.14,21.14,14540,21.29,21.29,21.14,21.14,14540,0.0,1.0
2025-02-20,21.2639,21.2639,21.13,21.16,26632,21.2639,21.2639,21.13,21.16,26632,0.0,1.0
2025-02-21,20.89,21.17,20.86,21.17,17184,20.89,21.17,20.86,21.17,17184,0.0,1.0
2025-02-24,20.8112,20.95,20.805,20.92,11779,20.8112,20.95,20.805,20.92,11779,0.0,1.0
2025-02-25,20.66,20.855,20.5,20.83,15912,20.66,20.855,20.5,20.83,15912,0.0,1.0
2025-02-26,20.6,20.77,20.53,20.67,44942,20.6,20.77,20.53,20.67,44942,0.0,1.0
2025-02-27,20.4,20.7101,20.38,20.62,42295,20.4,20.7101,20.38,20.62,42295,0.0,1.0
2025-02-28,20.7202,20.7202,20.37,20.47,12672,20.7202,20.7202,20.37,20.47,12672,0.0,1.0
2025-03-03,20.7435,20.83,20.65,20.78,19724,20.7435,20.83,20.65,20.78,19724,0.0,1.0
2025-03-04,20.4316,20.68,20.42,20.67,20862,20.4316,20.68,20.42,20.67,20862,0.0,1.0
2025-03-05,20.52,20.54,20.32,20.42,17670,20.52,20.54,20.32,20.42,17670,0.0,1.0
2025-03-06,20.2,20.25,20.15,20.25,37737,20.2,20.25,20.15,20.25,37737,0.0,1.0
2025-03-07,20.3605,20.4,20.22,20.27,5587,20.3605,20.4,20.22,20.27,5587,0.0,1.0
2025-03-10,20.29,20.41,20.13,20.4,23824,20.29,20.41,20.13,20.4,23824,0.0,1.0
2025-03-11,20.05,20.2,19.99,20.2,24026,20.05,20.2,19.99,20.2,24026,0.0,1.0
2025-03-12,20.06,20.15,20.01,20.0586,23546,20.06,20.15,20.01,20.0586,23546,0.0,1.0
2025-03-13,19.97,20.19,19.97,20.04,14640,19.97,20.19,19.97,20.04,14640,0.0,1.0
2025-03-14,20.54,20.54,20.16,20.16,17445,20.54,20.54,20.16,20.16,17445,0.0,1.0
2025-03-17,20.89,20.95,20.73,20.73,9875,20.89,20.95,20.73,20.73,9875,0.0,1.0
2025-03-18,20.87,20.87,20.78,20.84,12234,20.87,20.87,20.78,20.84,12234,0.0,1.0
2025-03-19,21.01,21.08,20.91,20.91,14943,21.01,21.08,20.91,20.91,14943,0.0,1.0
2025-03-20,20.93,20.99,20.91,20.99,18897,20.93,20.99,20.91,20.99,18897,0.0,1.0
2025-03-21,20.81,20.81,20.71,20.76,10371,20.81,20.81,20.71,20.76,10371,0.0,1.0
2025-03-24,20.95,21.04,20.88,20.99,8170,20.95,21.04,20.88,20.99,8170,0.0,1.0
2025-03-25,20.98,21.08,20.97,21.08,11816,20.98,21.08,20.97,21.08,11816,0.0,1.0
2025-03-26,21.0,21.11,20.95,21.11,4069,21.0,21.11,20.95,21.11,4069,0.0,1.0
2025-03-27,20.95,21.03,20.88,20.91,10083,20.95,21.03,20.88,20.91,10083,0.0,1.0
2025-03-28,20.77,20.89,20.698,20.89,3214,20.77,20.89,20.698,20.89,3214,0.0,1.0
2025-03-31,20.86,20.89,20.75,20.75,12793,20.86,20.89,20.75,20.75,12793,0.0,1.0
2025-04-01,21.01,21.01,20.73,20.82,22603,21.01,21.01,20.73,20.82,22603,0.0,1.0
2025-04-02,21.07,21.07,20.88,20.88,8310,21.07,21.07,20.88,20.88,8310,0.0,1.0
2025-04-03,20.3,20.6,20.3,20.6,19004,20.3,20.6,20.3,20.6,19004,0.0,1.0
2025-04-04,18.92,19.78,18.92,19.78,40353,18.92,19.78,18.92,19.78,40353,0.0,1.0
2025-04-07,18.53,19.23,18.24,18.26,74738,18.53,19.23,18.24,18.26,74738,0.0,1.0
2025-04-08,18.36,18.89,18.26,18.89,143771,18.36,18.89,18.26,18.89,143771,0.0,1.0
2025-04-09,19.26,19.27,18.26,18.26,66502,19.26,19.27,18.26,18.26,66502,0.0,1.0
2025-04-10,18.91,19.06,18.69,19.01,64839,18.91,19.06,18.69,19.01,64839,0.0,1.0
2025-04-11,19.08,19.11,18.88,18.91,17585,19.08,19.11,18.88,18.91,17585,0.0,1.0
2025-04-14,19.21,19.2801,19.12,19.24,5867,19.21,19.2801,19.12,19.24,5867,0.0,1.0
2025-04-15,19.22,19.3028,19.22,19.22,23694,19.22,19.3028,19.22,19.22,23694,0.0,1.0
2025-04-16,19.1,19.1919,19.03,19.16,14570,19.1,19.1919,19.03,19.16,14570,0.0,1.0
2025-04-17,19.09,19.16,19.06,19.13,12010,19.09,19.16,19.06,19.13,12010,0.0,1.0
2025-04-21,18.9075,18.97,18.8231,18.97,8058,18.9075,18.97,18.8231,18.97,8058,0.0,1.0
2025-04-22,19.12,19.16,19.05,19.07,41555,19.12,19.16,19.05,19.07,41555,0.0,1.0
2025-04-23,19.38,19.58,19.37,19.55,39257,19.38,19.58,19.37,19.55,39257,0.0,1.0
2025-04-24,19.79,19.79,19.59,19.59,15230,19.79,19.79,19.59,19.59,15230,0.0,1.0
2025-04-25,19.9321,19.9321,19.7803,19.81,19924,19.9321,19.9321,19.7803,19.81,19924,0.0,1.0
2025-04-28,20.0052,20.0052,19.85,19.93,12299,20.0052,20.0052,19.85,19.93,12299,0.0,1.0
2025-04-29,20.02,20.04,19.98,20.02,38965,20.02,20.04,19.98,20.02,38965,0.0,1.0
2025-04-30,20.01,20.01,19.735,19.76,16176,20.01,20.01,19.735,19.76,16176,0.0,1.0
2025-05-01,20.0538,20.1601,20.01,20.01,16016,20.0538,20.1601,20.01,20.01,16016,0.0,1.0
2025-05-02,20.23,20.2365,20.18,20.215,77857,20.23,20.2365,20.18,20.215,77857,0.0,1.0
2025-05-05,20.17,20.22,20.14,20.2,37601,20.17,20.22,20.14,20.2,37601,0.0,1.0
2025-05-06,20.21,20.24,20.08,20.08,31627,20.21,20.24,20.08,20.08,31627,0.0,1.0
2025-05-07,20.25,20.25,20.12,20.18,23834,20.25,20.25,20.12,20.18,23834,0.0,1.0
2025-05-08,20.4,20.48,20.37,20.4,43841,20.4,20.48,20.37,20.4,43841,0.0,1.0
2025-05-09,20.45,20.47,20.41,20.44,36363,20.45,20.47,20.41,20.44,36363,0.0,1.0
2025-05-12,20.64,20.74,20.55,20.74,25497,20.64,20.74,20.55,20.74,25497,0.0,1.0
2025-05-13,20.66,20.71,20.5958,20.6,17557,20.66,20.71,20.5958,20.6,17557,0.0,1.0
2025-05-14,20.55,20.5701,20.52,20.52,10832,20.55,20.5701,20.52,20.52,10832,0.0,1.0
2025-05-15,20.7,20.7,20.58,20.58,30879,20.7,20.7,20.58,20.58,30879,0.0,1.0
2025-05-16,20.84,20.84,20.63,20.63,13618,20.84,20.84,20.63,20.63,13618,0.0,1.0
2025-05-19,20.88,20.91,20.74,20.74,21953,20.88,20.91,20.74,20.74,21953,0.0,1.0
2025-05-20,20.88,20.885,20.79,20.83,21041,20.88,20.885,20.79,20.83,21041,0.0,1.0
2025-05-21,20.6,20.88,20.6,20.71,15228,20.6,20.88,20.6,20.71,15228,0.0,1.0
2025-05-22,20.5805,20.68,20.58,20.6,38304,20.5805,20.68,20.58,20.6,38304,0.0,1.0
2025-05-23,20.52,20.6,20.42,20.42,24920,20.52,20.6,20.42,20.42,24920,0.0,1.0
2025-05-27,20.8252,20.8252,20.71,20.71,12233,20.8252,20.8252,20.71,20.71,12233,0.0,1.0
2025-05-28,20.74,20.82,20.74,20.81,15034,20.74,20.82,20.74,20.81,15034,0.0,1.0
2025-05-29,20.79,20.82,20.68,20.82,18649,20.79,20.82,20.68,20.82,18649,0.0,1.0
2025-05-30,20.82,20.84,20.67,20.79,118293,20.82,20.84,20.67,20.79,118293,0.0,1.0
2025-06-02,20.95,20.95,20.78,20.78,13218,20.95,20.95,20.78,20.78,13218,0.0,1.0
2025-06-03,21.04,21.06,20.94,20.94,22006,21.04,21.06,20.94,20.94,22006,0.0,1.0
2025-06-04,21.02,21.09,21.02,21.06,12018,21.02,21.09,21.02,21.06,12018,0.0,1.0
2025-06-05,20.89,21.065,20.855,21.06,34959,20.89,21.065,20.855,21.06,34959,0.0,1.0
2025-06-06,21.0381,21.08,20.99,21.07,14901,21.0381,21.08,20.99,21.07,14901,0.0,1.0
2025-06-09,21.0551,21.09,21.01,21.01,9531,21.0551,21.09,21.01,21.01,9531,0.0,1.0
2025-06-10,21.1159,21.13,21.06,21.0701,11033,21.1159,21.13,21.06,21.0701,11033,0.0,1.0
2025-06-11,21.0755,21.17,21.05,21.17,7972,21.0755,21.17,21.05,21.17,7972,0.0,1.0
2025-06-12,21.21,21.21,21.13,21.13,4695,21.21,21.21,21.13,21.13,4695,0.0,1.0
2025-06-13,20.9387,21.11,20.9387,21.06,12120,20.9387,21.11,20.9387,21.06,12120,0.0,1.0
2025-06-16,21.15,21.175,21.12,21.175,21999,21.15,21.175,21.12,21.175,21999,0.0,1.0
2025-06-17,20.99,21.1,20.97,21.1,9455,20.99,21.1,20.97,21.1,9455,0.0,1.0
2025-06-18,20.98,21.06,20.98,21.0,17544,20.98,21.06,20.98,21.0,17544,0.0,1.0
2025-06-20,20.98,21.05,20.93,21.05,38388,20.98,21.05,20.93,21.05,38388,0.0,1.0
2025-06-23,21.19,21.19,20.94,20.97,31591,21.19,21.19,20.94,20.97,31591,0.0,1.0
2025-06-24,21.37,21.3701,21.28,21.28,16129,21.37,21.3701,21.28,21.28,16129,0.0,1.0
2025-06-25,21.35,21.37,21.3,21.36,15840,21.35,21.37,21.3,21.36,15840,0.0,1.0
2025-06-26,21.46,21.46,21.3733,21.39,8388,21.46,21.46,21.3733,21.39,8388,0.0,1.0
2025-06-27,21.47,21.53,21.38,21.5,7118,21.47,21.53,21.38,21.5,7118,0.0,1.0
2025-06-30,21.63,21.63,21.52,21.53,15960,21.63,21.63,21.52,21.53,15960,0.0,1.0
2025-07-01,21.64,21.6567,21.59,21.63,17048,21.64,21.6567,21.59,21.63,17048,0.0,1.0
2025-07-02,21.75,21.75,21.625,21.625,16274,21.75,21.75,21.625,21.625,16274,0.0,1.0
2025-07-03,21.8784,21.89,21.8,21.801,125964,21.8784,21.89,21.8,21.801,125964,0.0,1.0
2025-07-07,21.78,21.78,21.69,21.77,12922,21.78,21.78,21.69,21.77,12922,0.0,1.0
2025-07-08,21.7,21.73,21.69,21.69,14430,21.7,21.73,21.69,21.69,14430,0.0,1.0
2025-07-09,21.76,21.76,21.655,21.75,17549,21.76,21.76,21.655,21.75,17549,0.0,1.0
2025-07-10,21.78,21.8,21.73,21.74,28955,21.78,21.8,21.73,21.74,28955,0.0,1.0
2025-07-11,21.7034,21.74,21.66,21.66,45153,21.7034,21.74,21.66,21.66,45153,0.0,1.0
2025-07-14,21.73,21.75,21.65,21.66,10610,21.73,21.75,21.65,21.66,10610,0.0,1.0
2025-07-15,21.6835,21.75,21.6835,21.74,13976,21.6835,21.75,21.6835,21.74,13976,0.0,1.0
2025-07-16,21.748,21.75,21.57,21.64,12626,21.748,21.75,21.57,21.64,12626,0.0,1.0
2025-07-17,21.9158,21.92,21.72,21.72,30979,21.9158,21.92,21.72,21.72,30979,0.0,1.0
2025-07-18,21.8927,21.93,21.875,21.92,19525,21.8927,21.93,21.875,21.92,19525,0.0,1.0
2025-07-21,21.9522,22.0401,21.9522,21.99,10980,21.9522,22.0401,21.9522,21.99,10980,0.0,1.0
2025-07-22,21.9757,21.98,21.9,21.9,27437,21.9757,21.98,21.9,21.9,27437,0.0,1.0
2025-07-23,22.005,22.01,21.94,21.94,17866,22.005,22.01,21.94,21.94,17866,0.0,1.0
2025-07-24,22.0349,22.07,22.02,22.02,5932,22.0349,22.07,22.02,22.02,5932,0.0,1.0
2025-07-25,22.0568,22.065,22.01,22.01,13300,22.0568,22.065,22.01,22.01,13300,0.0,1.0
2025-07-28,22.025,22.06,21.985,22.04,54600,22.025,22.06,21.985,22.04,54600,0.0,1.0
2025-07-29,22.0258,22.11,22.01,22.09,34647,22.0258,22.11,22.01,22.09,34647,0.0,1.0
2025-07-30,21.9666,22.069,21.92,22.06,8983,21.9666,22.069,21.92,22.06,8983,0.0,1.0
2025-07-31,21.8407,22.07,21.8407,22.07,16582,21.8407,22.07,21.8407,22.07,16582,0.0,1.0
2025-08-01,21.6321,21.72,21.56,21.6,18916,21.6321,21.72,21.56,21.6,18916,0.0,1.0
2025-08-04,21.903,21.903,21.8467,21.86,6448,21.903,21.903,21.8467,21.86,6448,0.0,1.0
2025-08-05,21.8014,21.8801,21.79,21.88,18225,21.8014,21.8801,21.79,21.88,18225,0.0,1.0
2025-08-06,22.0227,22.03,21.87,21.87,11077,22.0227,22.03,21.87,21.87,11077,0.0,1.0
2025-08-07,22.0581,22.06,22.0,22.04,15101,22.0581,22.06,22.0,22.04,15101,0.0,1.0
2025-08-08,22.2233,22.23,22.18,22.18,6822,22.2233,22.23,22.18,22.18,6822,0.0,1.0
2025-08-11,22.1262,22.2149,22.1262,22.17,19621,22.1262,22.2149,22.1262,22.17,19621,0.0,1.0
2025-08-12,22.3461,22.3461,22.18,22.18,6253,22.3461,22.3461,22.18,22.18,6253,0.0,1.0
2025-08-13,22.3753,22.3774,22.34,22.37,8415,22.3753,22.3774,22.34,22.37,8415,0.0,1.0
2025-08-14,22.3274,22.35,22.26,22.32,10135,22.3274,22.35,22.26,22.32,10135,0.0,1.0
2025-08-15,22.2163,22.25,22.2,22.22,31656,22.2163,22.25,22.2,22.22,31656,0.0,1.0
2025-08-18,22.2273,22.2273,22.1928,22.2,6396,22.2273,22.2273,22.1928,22.2,6396,0.0,1.0
2025-08-19,22.08,22.24,22.06,22.22,20700,22.08,22.24,22.06,22.22,20700,0.0,1.0
2025-08-20,22.0874,22.09,21.95,22.05,6298,22.0874,22.09,21.95,22.05,6298,0.0,1.0
2025-08-21,21.9683,22.0157,21.93,21.97,10307,21.9683,22.0157,21.93,21.97,10307,0.0,1.0
2025-08-22,22.2088,22.2501,22.14,22.14,5754,22.2088,22.2501,22.14,22.14,5754,0.0,1.0
2025-08-25,22.0811,22.16,22.0811,22.12,6034,22.0811,22.16,22.0811,22.12,6034,0.0,1.0
2025-08-26,22.1313,22.1313,22.06,22.07,7740,22.1313,22.1313,22.06,22.07,7740,0.0,1.0
2025-08-27,22.1942,22.195,22.06,22.06,14585,22.1942,22.195,22.06,22.06,14585,0.0,1.0
2025-08-28,22.2631,22.279,22.18,22.18,14068,22.2631,22.279,22.18,22.18,14068,0.0,1.0
2025-08-29,22.1539,22.1539,22.12,22.14,15506,22.1539,22.1539,22.12,22.14,15506,0.0,1.0
2025-09-02,22.0815,22.0815,21.93,22.02,17952,22.0815,22.0815,21.93,22.02,17952,0.0,1.0
2025-09-03,22.159,22.16,22.06,22.08,6900,22.159,22.16,22.06,22.08,6900,0.0,1.0
2025-09-04,22.2836,22.289,22.15,22.15,5999,22.2836,22.289,22.15,22.15,5999,0.0,1.0
2025-09-05,22.2681,22.31,22.2,22.31,6726,22.2681,22.31,22.2,22.31,6726,0.0,1.0
2025-09-08,22.3459,22.36,22.31,22.33,13226,22.3459,22.36,22.31,22.33,13226,0.0,1.0
2025-09-09,22.4165,22.4165,22.33,22.39,6815,22.4165,22.4165,22.33,22.39,6815,0.0,1.0
2025-09-10,22.4491,22.52,22.39,22.51,10136,22.4491,22.52,22.39,22.51,10136,0.0,1.0
2025-09-11,22.5944,22.6,22.55,22.55,3905,22.5944,22.6,22.55,22.55,3905,0.0,1.0
2025-09-12,22.5934,22.62,22.57,22.58,22153,22.5934,22.62,22.57,22.58,22153,0.0,1.0
2025-09-15,22.6366,22.65,22.63,22.64,9887,22.6366,22.65,22.63,22.64,9887,0.0,1.0
2025-09-16,22.6505,22.68,22.61,22.68,4309,22.6505,22.68,22.61,22.68,4309,0.0,1.0
2025-09-17,22.6438,22.72,22.5676,22.67,19955,22.6438,22.72,22.5676,22.67,19955,0.0,1.0
2025-09-18,22.7621,22.82,22.69,22.69,18808,22.7621,22.82,22.69,22.69,18808,0.0,1.0
2025-09-19,22.8828,22.8828,22.7801,22.7801,8283,22.8828,22.8828,22.7801,22.7801,8283,0.0,1.0
2025-09-22,22.9765,22.99,22.87,22.87,42980,22.9765,22.99,22.87,22.87,42980,0.0,1.0
2025-09-23,22.89,23.0101,22.87,22.96,13583,22.89,23.0101,22.87,22.96,13583,0.0,1.0
2025-09-24,22.8222,22.9101,22.7835,22.88,6756,22.8222,22.9101,22.7835,22.88,6756,0.0,1.0
2025-09-25,22.7349,22.76,22.64,22.74,7082,22.7349,22.76,22.64,22.74,7082,0.0,1.0
2025-09-26,22.83,22.83,22.74,22.822,14955,22.83,22.83,22.74,22.822,14955,0.0,1.0
2025-09-29,22.9378,22.98,22.9,22.96,15431,22.9378,22.98,22.9,22.96,15431,0.0,1.0
2025-09-30,23.03,23.03,22.91,22.95,20955,23.03,23.03,22.91,22.95,20955,0.0,1.0
2025-10-01,23.08,23.08,23.01,23.01,3549,23.08,23.08,23.01,23.01,3549,0.0,1.0
2025-10-02,23.1001,23.12,23.05,23.08,4398,23.1001,23.12,23.05,23.08,4398,0.0,1.0
2025-10-03,23.0891,23.18,23.0891,23.17,10571,23.0891,23.18,23.0891,23.17,10571,0.0,1.0
2025-10-06,23.2112,23.26,23.2,23.2,12811,23.2112,23.26,23.2,23.2,12811,0.0,1.0
2025-10-07,23.1852,23.2767,23.16,23.2767,21645,23.1852,23.2767,23.16,23.2767,21645,0.0,1.0
2025-10-08,23.365,23.365,23.31,23.31,12856,23.365,23.365,23.31,23.31,12856,0.0,1.0
2025-10-09,23.2947,23.35,23.2248,23.35,16909,23.2947,23.35,23.2248,23.35,16909,0.0,1.0
2025-10-10,22.813,23.4,22.813,23.4,26220,22.813,23.4,22.813,23.4,26220,0.0,1.0
2025-10-13,23.15,23.18,23.05,23.05,26002,23.15,23.18,23.05,23.05,26002,0.0,1.0
2025-10-14,23.175,23.26,22.95,22.95,44773,23.175,23.26,22.95,22.95,44773,0.0,1.0
2025-10-15,23.314,23.45,23.16,23.35,15882,23.314,23.45,23.16,23.35,15882,0.0,1.0
2025-10-16,23.2303,23.4323,23.14,23.39,22123,23.2303,23.4323,23.14,23.39,22123,0.0,1.0
2025-10-17,23.3372,23.37,23.21,23.25,5740,23.3372,23.37,23.21,23.25,5740,0.0,1.0
2025-10-20,23.615,23.63,23.52,23.52,11004,23.615,23.63,23.52,23.52,11004,0.0,1.0
2025-10-21,23.4224,23.48,23.4,23.48,16927,23.4224,23.48,23.4,23.48,16927,0.0,1.0
2025-10-22,23.2842,23.32,23.15,23.32,16048,23.2842,23.32,23.15,23.32,16048,0.0,1.0
2025-10-23,23.4142,23.45,23.32,23.34,17270,23.4142,23.45,23.32,23.34,17270,0.0,1.0
2025-10-24,23.5762,23.63,23.57,23.61,6378,23.5762,23.63,23.57,23.61,6378,0.0,1.0
2025-10-27,23.75,23.75,23.6884,23.6884,15250,23.75,23.75,23.6884,23.6884,15250,0.0,1.0
2025-10-28,23.7741,23.8148,23.74,23.74,5236,23.7741,23.8148,23.74,23.74,5236,0.0,1.0
2025-10-29,23.6505,23.8201,23.61,23.81,22489,23.6505,23.8201,23.61,23.81,22489,0.0,1.0
2025-10-30,23.5405,23.68,23.5405,23.545,14074,23.5405,23.68,23.5405,23.545,14074,0.0,1.0
2025-10-31,23.5672,23.62,23.45,23.62,14817,23.5672,23.62,23.45,23.62,14817,0.0,1.0
2025-11-03,23.5579,23.63,23.4702,23.63,23705,23.5579,23.63,23.4702,23.63,23705,0.0,1.0
2025-11-04,23.2518,23.4,23.235,23.4,22462,23.2518,23.4,23.235,23.4,22462,0.0,1.0
2025-11-05,23.3686,23.4552,23.25,23.25,10643,23.3686,23.4552,23.25,23.25,10643,0.0,1.0
2025-11-06,23.0722,23.31,23.05,23.31,11724,23.0722,23.31,23.05,23.31,11724,0.0,1.0
2025-11-07,23.1447,23.1447,22.9155,22.96,16675,23.1447,23.1447,22.9155,22.96,16675,0.0,1.0
2025-11-10,23.5091,23.53,23.35,23.4109,10530,23.5091,23.53,23.35,23.4109,10530,0.0,1.0
2025-11-11,23.519,23.55,23.46,23.48,12309,23.519,23.55,23.46,23.48,12309,0.0,1.0
2025-11-12,23.5901,23.63,23.57,23.58,23281,23.5901,23.63,23.57,23.58,23281,0.0,1.0
2025-11-13,23.2429,23.49,23.21,23.49,29115,23.2429,23.49,23.21,23.49,29115,0.0,1.0
2025-11-14,23.1913,23.3,23.08,23.08,13746,23.1913,23.3,23.08,23.08,13746,0.0,1.0
2025-11-17,22.9269,23.17,22.87,23.17,13551,22.9269,23.17,22.87,23.17,13551,0.0,1.0
2025-11-18,22.8132,22.92,22.73,22.82,55998,22.8132,22.92,22.73,22.82,55998,0.0,1.0
2025-11-19,22.8553,22.97,22.73,22.87,38241,22.8553,22.97,22.73,22.87,38241,0.0,1.0
2025-11-20,22.5346,23.23,22.53,23.19,13718,22.5346,23.23,22.53,23.19,13718,0.0,1.0
2025-11-21,22.6863,22.88,22.54,22.5602,127076,22.6863,22.88,22.54,22.5602,127076,0.0,1.0
2025-11-24,22.994,22.994,22.75,22.75,57659,22.994,22.994,22.75,22.75,57659,0.0,1.0
2025-11-25,23.0746,23.08,22.87,22.91,11729,23.0746,23.08,22.87,22.91,11729,0.0,1.0
2025-11-26,23.3966,23.43,23.23,23.23,24177,23.3966,23.43,23.23,23.23,24177,0.0,1.0