date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-20,25.0,25.0,25.0,25.0,0,22.6320501104106,22.6320501104106,22.6320501104106,22.6320501104106,0,0.0,1.0
2021-09-21,25.17,25.31,25.1,25.15,32138,22.7859480511614,22.9126875317797,22.7225783108522,22.767842411073,35500.539989986,0.0,1.0
2021-09-22,25.179,25.36,25.165,25.36,32187,22.7940955892011,22.9579516320005,22.7814216411393,22.9579516320005,35554.6667701065,0.0,1.0
2021-09-23,25.18,26.0,25.18,26.0,33223,22.7950008712055,23.537332114827,22.7950008712055,23.537332114827,36699.0615497949,0.0,1.0
2021-09-24,25.074,25.18,25.05,25.18,32594,22.6990409787374,22.7950008712055,22.6773142106314,22.7950008712055,36004.2504335555,0.0,1.0
2021-09-27,25.0482,25.31,25.035,25.31,45184,22.6756847030234,22.9126875317797,22.6637349805651,22.9126875317797,49911.5190400005,0.0,1.0
2021-09-28,24.7233,25.28,24.7233,25.28,17991,22.3815585797885,22.8855290716472,22.3815585797885,22.8855290716472,19873.3653295115,0.0,1.0
2021-09-29,24.7016,24.79,24.7,24.7708,19707,22.3619139602927,22.4419408894831,22.3604655090856,22.4245594749983,21768.9072618911,0.0,1.0
2021-09-30,24.6462,24.7168,24.6462,24.67,20420,22.311761337248,22.3756742467598,22.311761337248,22.3333070489531,22556.5071440512,0.0,1.0
2021-10-01,24.7778,24.8,24.67,24.7,23640,22.4308964490292,22.4509937095273,22.3333070489531,22.3604655090856,26113.4098376773,0.0,1.0
2021-10-04,24.6282,26.0,24.62,26.0,16209,22.2954662611685,23.537332114827,22.2880429487323,23.537332114827,17904.9179381942,0.0,1.0
2021-10-05,24.6729,24.71,24.665,24.665,9743,22.335932366766,22.3695183291298,22.3287806389311,22.3287806389311,10762.3922186332,0.0,1.0
2021-10-06,24.662,24.662,24.59,24.6,24874,22.3260647929178,22.3260647929178,22.2608844885998,22.269937308644,27476.5209941787,0.0,1.0
2021-10-07,24.7092,24.79,24.7092,24.7507,23290,22.3687941035263,22.4419408894831,22.3687941035263,22.4063633067095,25726.7899796744,0.0,1.0
2021-10-08,24.6659,24.68,24.6659,24.68,2104,22.329595392735,22.3423598689973,22.329595392735,22.3423598689973,2324.13766067991,0.0,1.0
2021-10-11,24.5869,24.65,24.5869,24.65,2561,22.2580781143861,22.3152014088648,22.2580781143861,22.3152014088648,2828.95273241504,0.0,1.0
2021-10-12,24.63,24.65,24.62,24.65,866,22.2970957687765,22.3152014088648,22.2880429487323,22.3152014088648,956.607991515588,0.0,1.0
2021-10-13,24.7772,24.78,24.7165,24.7165,29329,22.4303532798266,22.432888069439,22.3754026621585,22.3754026621585,32397.6394724719,0.0,1.0
2021-10-14,24.9502,25.0,24.91,25.0,4576,22.5869670665906,22.6320501104106,22.5505747300131,22.6320501104106,5054.77848634566,0.0,1.0
2021-10-15,24.9934,24.9934,24.98,24.98,26480,22.6260752491814,22.6260752491814,22.6139444703222,22.6139444703222,29250.5538283289,0.0,1.0
2021-10-18,24.97,25.015,24.93,24.93,17972,22.6048916502781,22.6456293404768,22.5686803701014,22.5686803701014,19852.3773943627,0.0,1.0
2021-10-19,25.0084,25.03,25.0084,25.02,7335,22.6396544792477,22.6592085705431,22.6396544792477,22.6501557504989,8102.44759557371,0.0,1.0
2021-10-20,25.0122,25.059,25.0122,25.03,33670,22.6430945508644,22.6854617486711,22.6430945508644,22.6592085705431,37192.8303398729,0.0,1.0
2021-10-21,24.9763,24.98,24.95,24.97,42887,22.6105949269059,22.6139444703222,22.5867860101897,22.6048916502781,47374.1881433361,0.0,1.0
2021-10-22,25.0344,25.05,25.03,25.05,43067,22.6631918113625,22.6773142106314,22.6592085705431,22.6773142106314,47573.0212131661,0.0,1.0
2021-10-25,25.05,25.051,25.05,25.051,911,22.6773142106314,22.6782194926358,22.6773142106314,22.6782194926358,1006.3162589731,0.0,1.0
2021-10-26,25.118,25.13,25.1,25.13,14550,22.7388733869317,22.7497367709847,22.7225783108522,22.7497367709847,16072.3398112608,0.0,1.0
2021-10-27,25.1528,25.24,24.97,24.97,5918,22.7703772006854,22.8493177914705,22.6048916502781,22.6048916502781,6537.18948474509,0.0,1.0
2021-10-28,25.24,25.24,25.19,25.22,31327,22.8493177914705,22.8493177914705,22.8040536912497,22.8312121513822,34604.6865475853,0.0,1.0
2021-10-29,25.2137,25.23,25.13,25.13,21583,22.8255088747544,22.8402649714263,22.7497367709847,22.7497367709847,23841.1897007863,0.0,1.0
2021-11-01,25.21,25.22,25.2,25.21,19498,22.822159331338,22.8312121513822,22.8131065112938,22.822159331338,21538.0399752551,0.0,1.0
2021-11-02,25.2646,25.27,25.2646,25.27,30760,22.8715877287792,22.876476251603,22.8715877287792,22.876476251603,33978.3623776206,0.0,1.0
2021-11-03,25.2978,25.3,25.25,25.27,22903,22.9016430913258,22.9036347117355,22.8583706115147,22.876476251603,25299.2988795398,0.0,1.0
2021-11-04,25.35,25.38,25.31,25.32,2626,22.9488988119563,22.9760572720888,22.9126875317797,22.9217403518238,2900.75356318699,0.0,1.0
2021-11-05,25.4972,25.53,25.47,25.47,2238,23.0821563230064,23.1118495727513,23.0575326524863,23.0575326524863,2472.15783488671,0.0,1.0
2021-11-08,25.45,25.74,25.45,25.74,21119,23.039427012398,23.3019587936787,23.039427012398,23.3019587936787,23328.6422318911,0.0,1.0
2021-11-09,25.5093,25.5255,25.5,25.5,11803,23.0931102352598,23.1077758037314,23.0846911126188,23.0846911126188,13037.9262400214,0.0,1.0
2021-11-10,25.2714,25.45,25.2714,25.44,11278,22.8777436464092,23.039427012398,22.8777436464092,23.0303741923538,12457.9964530171,0.0,1.0
2021-11-11,25.2713,25.312,25.2713,25.31,10868,22.8776531182087,22.9144980957885,22.8776531182087,22.9126875317797,12005.0989050709,0.0,1.0
2021-11-12,25.32,25.37,25.32,25.32,17371,22.9217403518238,22.9670044520446,22.9217403518238,22.9217403518238,19188.4958667636,0.0,1.0
2021-11-15,25.23,25.4,25.23,25.4,13250,22.8402649714263,22.9941629121771,22.8402649714263,22.9941629121771,14636.3231958217,0.0,1.0
2021-11-16,25.22,25.33,25.22,25.33,28180,22.8312121513822,22.930793171868,22.8312121513822,22.930793171868,31128.4217100569,0.0,1.0
2021-11-17,25.2766,25.49,25.21,25.49,42970,22.8824511128321,23.0756382925746,22.822159331338,23.0756382925746,47465.8722810911,0.0,1.0
2021-11-18,25.27,26.0,25.24,26.0,26050,22.876476251603,23.537332114827,22.8493177914705,23.537332114827,28775.5637170682,0.0,1.0
2021-11-19,25.2909,25.33,25.29,25.32,19500,22.8953966454953,22.930793171868,22.8945818916913,22.9217403518238,21540.2492315866,0.0,1.0
2021-11-22,25.1457,25.25,25.1457,25.25,5423,22.763949698454,22.8583706115147,22.763949698454,22.8583706115147,5990.39854271252,0.0,1.0
2021-11-23,25.063,25.08,25.05,25.05,5305,22.6890828766888,22.7044726707639,22.6773142106314,22.6773142106314,5860.05241915727,0.0,1.0
2021-11-24,25.09,25.12,24.99,25.04,9374,22.713525490808,22.7406839509405,22.6229972903664,22.6682613905872,10354.7844254817,0.0,1.0
2021-11-26,24.981,25.05,24.95,25.05,20646,22.6148497523267,22.6773142106314,22.5867860101897,22.6773142106314,22806.1531095044,0.0,1.0
2021-11-29,25.0748,25.0748,25.03,25.03,4345,22.6997652043409,22.6997652043409,22.6592085705431,22.6592085705431,4799.60938006378,0.0,1.0
2021-11-30,24.9911,25.05,24.97,24.98,11767,22.6239931005713,22.6773142106314,22.6048916502781,22.6139444703222,12998.1596260553,0.0,1.0
2021-12-01,24.9387,25.33,24.9387,25.33,7337,22.5765563235398,22.930793171868,22.5765563235398,22.930793171868,8104.65685190518,0.0,1.0
2021-12-02,25.0549,25.09,25.05,25.05,19003,22.681750092453,22.713525490808,22.6773142106314,22.6773142106314,20991.2490332226,0.0,1.0
2021-12-03,25.0677,25.0677,24.98,24.98,5349,22.6933377021096,22.6933377021096,22.6139444703222,22.6139444703222,5908.65605844904,0.0,1.0
2021-12-06,25.1053,25.1499,25.1053,25.1499,13850,22.7273763054756,22.7677518828726,22.7273763054756,22.7677518828726,15299.1000952551,0.0,1.0
2021-12-07,25.278,25.31,25.25,25.29,15723,22.8837185076383,22.9126875317797,22.8583706115147,22.8945818916913,17368.0686496531,0.0,1.0
2021-12-08,25.2363,25.26,25.22,25.22,10462,22.8459682480542,22.8674234315588,22.8312121513822,22.8312121513822,11556.6198697876,0.0,1.0
2021-12-09,25.1728,25.22,25.17,25.21,16810,22.7884828407737,22.8312121513822,22.7859480511614,22.822159331338,18568.7994657934,0.0,1.0
2021-12-10,25.2198,25.24,25.2198,25.24,16568,22.8310310949813,22.8493177914705,22.8310310949813,22.8493177914705,18301.4794496885,0.0,1.0
2021-12-13,25.1862,25.22,25.1862,25.22,10005,22.8006136196329,22.8312121513822,22.8006136196329,22.8312121513822,11051.8047980525,0.0,1.0
2021-12-14,25.081,25.28,25.05,25.28,15201,22.7053779527683,22.8855290716472,22.6773142106314,22.8855290716472,16791.452747146,0.0,1.0
2021-12-15,25.1976,25.21,25.0596,25.0596,4725,22.8109338344833,22.822159331338,22.6860049178738,22.6860049178738,5219.36808303827,0.0,1.0
2021-12-16,25.1806,25.24,25.18,25.23,9832,22.7955440404082,22.8493177914705,22.7950008712055,22.8402649714263,10860.7041253825,0.0,1.0
2021-12-17,25.0967,25.16,25.0967,25.1302,11154,22.7195908802376,22.7768952311172,22.7195908802376,22.7499178273856,12321.0225604675,0.0,1.0
2021-12-20,24.9781,24.9781,24.96,24.96,6170,22.6122244345138,22.6122244345138,22.5958388302339,22.5958388302339,6815.55578250715,0.0,1.0
2021-12-21,25.0937,25.1,25.0,25.0,6295,22.7168750342244,22.7225783108522,22.6320501104106,22.6320501104106,6953.63430322243,0.0,1.0
2021-12-22,25.2442,25.2442,25.1,25.1,8238,22.8531199758891,22.8531199758891,22.7225783108522,22.7225783108522,9099.92682922102,0.0,1.0
2021-12-23,25.2788,25.28,25.27,25.28,2687,22.8844427332419,22.8855290716472,22.876476251603,22.8855290716472,2968.13588129605,0.0,1.0
2021-12-27,25.385,25.385,25.26,25.27,32732,22.9805836821109,22.9805836821109,22.8674234315588,22.876476251603,36156.6891204252,0.0,1.0
2021-12-28,25.365,25.41,25.365,25.4,4498,22.9624780420226,23.0032157322213,22.9624780420226,22.9941629121771,4968.61748941929,0.0,1.0
2021-12-29,25.3013,25.33,25.3013,25.32,3435,22.9048115783412,22.930793171868,22.9048115783412,22.9217403518238,3794.39774925641,0.0,1.0
2021-12-30,25.061,25.09,25.061,25.08,5298,22.9450326241001,22.9715840764004,22.9450326241001,22.9624284031934,5786.57612630905,0.2847293,1.0
2021-12-31,25.0492,25.09,25.0492,25.07,30824,22.9342289297158,22.9715840764004,22.9342289297158,22.9532727299864,33666.5576665441,0.0,1.0
2022-01-03,24.9456,24.98,24.9456,24.98,4828,22.8393761552911,22.8708716711232,22.8393761552911,22.8708716711232,5273.23320834658,0.0,1.0
2022-01-04,24.9421,24.98,24.71,24.71,20482,22.8361716696686,22.8708716711232,22.6236684945338,22.6236684945338,22370.8290334206,0.0,1.0
2022-01-05,24.7368,25.0,24.7368,25.0,3957,22.6482056987286,22.8891830175373,22.6482056987286,22.8891830175373,4321.9104816544,0.0,1.0
2022-01-06,24.7051,24.75,24.6828,24.72,13988,22.6191822146624,22.6602911873619,22.5987650634107,22.6328241677408,15277.9590137431,0.0,1.0
2022-01-07,24.6688,24.69,24.62,24.6799,14925,22.5859471209209,22.6053571481198,22.5412674356707,22.5961099181807,16301.368192745,0.0,1.0
2022-01-10,24.5887,24.89,24.46,24.89,12289,22.5126101785327,22.7884706122601,22.3947766643585,22.7884706122601,13422.2789762575,0.0,1.0
2022-01-11,24.7483,24.85,24.5745,24.85,50597,22.6587347229167,22.751847919432,22.4996091225788,22.751847919432,55263.0034471234,0.0,1.0
2022-01-12,24.8331,24.87,24.8331,24.87,598,22.7363748317122,22.7701592658461,22.7363748317122,22.7701592658461,653.146946684186,0.0,1.0
2022-01-13,24.7539,24.85,24.7539,24.85,34979,22.6638618999126,22.751847919432,22.6638618999126,22.751847919432,38204.7275051274,0.0,1.0
2022-01-14,24.6458,24.7,24.585,24.7,3574,22.5648890725448,22.6145128213268,22.5092225794461,22.6145128213268,3903.59061446368,0.0,1.0
2022-01-18,24.3583,24.8,24.355,24.8,15274,22.3016634678431,22.706069553397,22.2986420956848,22.706069553397,16682.5526148065,0.0,1.0
2022-01-19,24.3601,24.45,24.23,24.23,5356,22.3033114890204,22.3856209911514,22.1841961805971,22.1841961805971,5849.92482682358,0.0,1.0
2022-01-20,24.2997,24.53,24.1,24.1,2732,22.24801122285,22.4588663768076,22.0651724289059,22.0651724289059,2983.94223802876,0.0,1.0
2022-01-21,24.2248,24.32,23.97,23.97,12893,22.1794352305295,22.2665972394602,21.9461486772147,21.9461486772147,14081.979236788,0.0,1.0
2022-01-24,24.1,24.12,23.88,24.0,19949,22.0651724289059,22.08348377532,21.8637476183516,21.9736156968358,21788.6763200717,0.0,1.0
2022-01-25,24.0383,24.09,24.0,24.04,38520,22.0086819252186,22.0560167556989,21.9736156968358,22.0102383896638,42072.2748934363,0.0,1.0
2022-01-26,23.9948,24.15,23.9782,24.1401,7159,21.9688547467681,22.110950794941,21.9536563292445,22.1018866784661,7819.19563764565,0.0,1.0
2022-01-27,23.9212,24.06,23.9212,24.06,1812,21.9014689919645,22.0285497360779,21.9014689919645,22.0285497360779,1979.10078159155,0.0,1.0
2022-01-28,24.0508,24.0508,23.865,23.865,11755,22.0201265167274,22.0201265167274,21.8500141085411,21.8500141085411,12839.0340439341,0.0,1.0
2022-01-31,24.2477,24.2477,24.09,24.1,64135,22.2004017221735,22.2004017221735,22.0560167556989,22.0651724289059,70049.4639223919,0.0,1.0
2022-02-01,24.315,24.315,24.29,24.29,10581,22.2620194028567,22.2620194028567,22.2391302198392,22.2391302198392,11556.7689680023,0.0,1.0
2022-02-02,24.4164,24.49,24.3,24.3,9009,22.3548579291759,22.4222436839795,22.2482858930462,22.2482858930462,9839.80074026393,0.0,1.0
2022-02-03,24.1872,24.31,24.1872,24.3099,12097,22.1450098992711,22.2574415662532,22.1450098992711,22.2573500095212,13212.5729331749,0.0,1.0
2022-02-04,24.0854,24.14,24.077,24.12,9212,22.0518051460237,22.101795121734,22.0441143805298,22.08348377532,10061.5211920648,0.0,1.0
2022-02-07,24.0769,24.16,24.06,24.065,7734,22.0440228237977,22.120106468148,22.0285497360779,22.0331275726814,8447.2215479189,0.0,1.0
2022-02-08,24.104,24.15,24.02,24.02,11794,22.0688346981887,22.110950794941,21.9919270432498,21.9919270432498,12881.6305839353,0.0,1.0
2022-02-09,24.2618,24.32,24.2618,24.31,4252,22.2133112213954,22.2665972394602,22.2133112213954,22.2574415662532,4644.11507909894,0.0,1.0
2022-02-10,23.9794,24.49,23.9794,24.49,3749,21.9547550100293,22.4222436839795,21.9547550100293,22.4222436839795,4094.72893498164,0.0,1.0
2022-02-11,23.9473,24.0,23.9473,24.0,6543,21.9253652990348,21.9736156968358,21.9253652990348,21.9736156968358,7146.38874942246,0.0,1.0
2022-02-14,23.7982,24.0,23.7982,24.0,625,21.7888542115182,21.9736156968358,21.7888542115182,21.9736156968358,682.63685899267,0.0,1.0
2022-02-15,23.9164,23.93,23.82,23.93,10675,21.8970742688251,21.9095259843867,21.8088135791095,21.9095259843867,11659.4375515948,0.0,1.0
2022-02-16,23.995,24.01,23.8309,23.8309,14204,21.9690378602323,21.9827713700428,21.8187932629051,21.8187932629051,15513.878312211,0.0,1.0
2022-02-17,23.8431,23.94,23.8431,23.94,6252,21.8299631842177,21.9186816575937,21.8299631842177,21.9186816575937,6828.55302787548,0.0,1.0
2022-02-18,23.8277,23.87,23.8199,23.87,10020,21.8158634474789,21.8545919451446,21.8087220223774,21.8545919451446,10944.0341233705,0.0,1.0
2022-02-22,23.6804,23.78,23.66,23.78,7971,21.6810003811396,21.7721908862814,21.6623228077973,21.7721908862814,8706.0774448489,0.0,1.0
2022-02-23,23.5142,23.6499,23.5142,23.6499,1480,21.528833092439,21.6530755778582,21.528833092439,21.6530755778582,1616.48408209464,0.0,1.0
2022-02-24,23.5107,23.53,23.3499,23.5,9567,21.5256286068165,21.5432990561061,21.3784053816477,21.515832036485,10449.2589279726,0.0,1.0
2022-02-25,23.72,23.76,23.61,23.61,8021,21.7172568470394,21.7538795398674,21.6165444417622,21.6165444417622,8760.68839356831,0.0,1.0
2022-02-28,23.7915,23.84,23.7575,23.84,9384,21.7827199104695,21.8271249255235,21.7515906215657,21.8271249255235,10249.3828556595,0.0,1.0
2022-03-01,23.725,23.85,23.725,23.85,7095,21.7218346836429,21.8362805987305,21.7218346836429,21.8362805987305,7749.29362328478,0.0,1.0
2022-03-02,23.6478,23.82,23.6478,23.705,2922,21.6511528864847,21.8088135791095,21.6511528864847,21.7035233372288,3191.46384316253,0.0,1.0
2022-03-03,23.5831,23.7,23.5831,23.7,5985,21.5919156808353,21.6989455006253,21.5919156808353,21.6989455006253,6536.93056171381,0.0,1.0
2022-03-04,23.5201,23.56,23.5,23.56,2253,21.5342349396311,21.5707660757271,21.515832036485,21.5707660757271,2460.76934929678,0.0,1.0
2022-03-07,23.1812,23.45,23.1812,23.45,2641,21.2239491746454,21.4700536704499,21.2239491746454,21.4700536704499,2884.55031135942,0.0,1.0
2022-03-08,23.0878,23.29,22.97,22.97,12473,21.1384351868919,21.3235628991377,21.0305813565132,21.0305813565132,13623.2472675449,0.0,1.0
2022-03-09,23.3454,23.39,23.1101,23.1101,5792,21.3742853287046,21.4151196312079,21.1588523381435,21.1588523381435,6326.13229965686,0.0,1.0
2022-03-10,23.1402,23.1628,23.12,23.12,5486,21.1864109144966,21.2071027359445,21.1679164546185,21.1679164546185,5991.91329349407,0.0,1.0
2022-03-11,23.0513,23.12,23.0513,23.12,1086,21.1050169796863,21.1679164546185,21.1050169796863,21.1679164546185,1186.14980618566,0.0,1.0
2022-03-14,22.8855,23.12,22.8855,23.12,5951,20.953215917914,21.1679164546185,20.953215917914,21.1679164546185,6499.79511658459,0.0,1.0
2022-03-15,23.0055,23.0055,22.999,22.999,700,21.0630839963981,21.0630839963981,21.0571328088136,21.0571328088136,764.553282071792,0.0,1.0
2022-03-16,23.3034,23.3034,23.1,23.1,559,21.3358315012351,21.3358315012351,21.1496051082044,21.1496051082044,610.550406683044,0.0,1.0
2022-03-17,23.3642,23.54,23.33,23.39,22937,21.3914979943338,21.5524547293131,21.3601855919658,21.4151196312079,25052.2266155438,0.0,1.0
2022-03-18,23.5294,23.5294,23.45,23.48,2251,21.5427497157136,21.5427497157136,21.4700536704499,21.497520690071,2458.58491134801,0.0,1.0
2022-03-21,23.3302,23.46,23.3302,23.46,5094,21.3603687054299,21.479209343657,21.3603687054299,21.479209343657,5563.76345553386,0.0,1.0
2022-03-22,23.4146,23.44,23.4002,23.44,8220,21.4376425872971,21.4608979972429,21.424458417879,21.4608979972429,8978.03996947161,0.0,1.0
2022-03-23,23.345,23.44,23.25,23.3,41608,21.3739191017763,21.4608979972429,21.2869402063097,21.3327185723447,45445.0470863472,0.0,1.0
2022-03-24,23.3981,23.4,23.37,23.4,9466,21.4225357265055,21.4242753044149,21.3968082847938,21.4242753044149,10338.9448115594,0.0,1.0
2022-03-25,23.3076,23.32,23.28,23.32,1634,21.3396768839821,21.3510299187588,21.3144072259307,21.3510299187588,1784.68580415043,0.0,1.0
2022-03-28,23.3514,23.3514,23.25,23.29,12045,21.3797787326288,21.3797787326288,21.2869402063097,21.3235628991377,13155.7775465067,0.0,1.0
2022-03-29,23.5512,23.5512,23.51,23.52,5990,21.5627090833049,21.5627090833049,21.524987709692,21.5341433828991,6542.39165658576,0.0,1.0
2022-03-30,23.5674,23.6,23.5674,23.6,7910,21.5775412739003,21.6073887685552,21.5775412739003,21.6073887685552,8639.45208741123,0.0,1.0
2022-03-31,23.4277,23.56,23.4277,23.55,7900,21.4496365191983,21.5707660757271,21.4496365191983,21.5616104025201,8628.52989766735,0.0,1.0
2022-04-01,23.441,23.441,23.36,23.36,4700,21.4618135645636,21.4618135645636,21.3876526115868,21.3876526115868,5133.42917962489,0.0,1.0
2022-04-04,23.4941,23.5,23.48,23.48,6265,21.5104301892929,21.515832036485,21.497520690071,21.497520690071,6842.75187454252,0.0,1.0
2022-04-05,23.2429,23.46,23.2429,23.4377,3701,21.2804396783327,21.479209343657,21.2804396783327,21.4587921924053,4042.30242421099,0.0,1.0
2022-04-06,23.1109,23.15,23.1109,23.15,9648,21.1595847920001,21.1953834742395,21.1595847920001,21.1953834742395,10537.728664898,0.0,1.0
2022-04-07,23.0979,23.0979,23.0398,23.04,21502,21.147682416831,21.147682416831,21.0944879554982,21.0946710689623,23484.8923872966,0.0,1.0
2022-04-08,23.0197,23.06,23.0197,23.06,4650,21.0760850523521,21.1129824153764,21.0760850523521,21.1129824153764,5078.81823090546,0.0,1.0
2022-04-11,22.827,23.0,22.827,23.0,7263,20.8996552296529,21.0580483761343,20.8996552296529,21.0580483761343,7932.78641098203,0.0,1.0
2022-04-12,22.8215,22.95,22.8215,22.92,4729,20.8946196093891,21.0122700100992,20.8946196093891,20.9848029904782,5165.10352988213,0.0,1.0
2022-04-13,22.9478,22.98,22.939,22.939,18400,21.0102557619937,21.0397370297202,21.0021987695715,21.0021987695715,20096.8291287442,0.0,1.0
2022-04-14,22.7799,22.8,22.77,22.8,9546,20.8565320088479,20.874934911994,20.8474678923729,20.874934911994,10426.3223295104,0.0,1.0
2022-04-18,22.7075,22.75,22.7075,22.75,1468,20.7902449348291,20.8291565459589,20.7902449348291,20.8291565459589,1603.37745440198,0.0,1.0
2022-04-19,22.7128,22.75,22.6804,22.7099,7000,20.7950974416288,20.8291565459589,20.7654330604381,20.7924422963988,7645.53282071791,0.0,1.0
2022-04-20,22.8559,22.86,22.8,22.8,10142,20.9261151252212,20.9298689512361,20.874934911994,20.874934911994,11077.2848382459,0.0,1.0
2022-04-21,22.6444,22.71,22.6444,22.71,4700,20.7324726368928,20.7925338531308,20.7324726368928,20.7925338531308,5133.42917962489,0.0,1.0
2022-04-22,22.4292,22.56,22.4292,22.48,5242,20.5354425494779,20.6551987550256,20.5354425494779,20.5819533693695,5725.41186374331,0.0,1.0
2022-04-25,22.39,22.39,22.18,22.18,9345,20.4995523105064,20.4995523105064,20.3072831731591,20.3072831731591,10206.7863156584,0.0,1.0
2022-04-26,22.3012,22.399,22.3012,22.399,4563,20.4182499324281,20.5077924163927,20.4182499324281,20.5077924163927,4983.79518013368,0.0,1.0
2022-04-27,22.2803,22.4,22.2803,22.4,10857,20.3991145754254,20.5087079837134,20.3991145754254,20.5087079837134,11858.2214049335,0.0,1.0
2022-04-28,22.4232,22.4232,22.26,22.27,27406,20.5299491455537,20.5299491455537,20.3805285588152,20.3896842320222,29933.3532120849,0.0,1.0
2022-04-29,22.2141,22.34,22.19,22.34,34755,20.338504018795,20.4537739444713,20.3164388463661,20.4537739444713,37960.0704548644,0.0,1.0
2022-05-02,22.1058,22.12,22.016,22.074,808,20.239348077963,20.252349133917,20.157130132564,20.2102330371647,882.512931305724,0.0,1.0
2022-05-03,22.1876,22.24,22.1876,22.24,6800,20.3142414847964,20.3622172124011,20.3142414847964,20.3622172124011,7427.08902584025,0.0,1.0
2022-05-04,22.4282,22.46,22.125,22.125,526,20.5345269821572,20.5636420229555,20.2569269705205,20.2569269705205,574.50718052823,0.0,1.0
2022-05-05,21.9951,22.0,21.972,21.99,4500,20.1379947755614,20.1424810554328,20.1168451704531,20.1333253822258,4914.98538474721,0.0,1.0
2022-05-06,21.8846,21.94,21.85,21.85,10794,20.0368245866238,20.0875470161907,20.0051459573276,20.0051459573276,11789.411609547,0.0,1.0
2022-05-09,21.6631,21.75,21.6631,21.75,7673,19.8340264250885,19.9135892252574,19.8340264250885,19.9135892252574,8380.59619048119,0.0,1.0
2022-05-10,21.7217,21.825,21.7217,21.825,1609,19.8876786700816,19.98225677431,19.8876786700816,19.98225677431,1757.38032979073,0.0,1.0
2022-05-11,21.6997,21.79,21.6997,21.76,1710,19.8675361890261,19.9502119180855,19.8675361890261,19.9227448984644,1867.69444620395,0.0,1.0
2022-05-12,21.6933,21.9,21.69,21.9,1330,19.8616765581736,20.0509243233626,19.8586551860153,20.0509243233626,1452.6512359364,0.0,1.0
2022-05-13,21.8578,21.88,21.8578,21.86,2213,20.012287382429,20.0326129769486,20.012287382429,20.0143016305346,2417.08059032125,0.0,1.0
2022-05-16,21.8717,21.9,21.86,21.86,623,20.0250137681868,20.0509243233626,20.0143016305346,20.0143016305346,680.452421043893,0.0,1.0
2022-05-17,21.9724,22.0,21.9724,22.0,7400,20.1172113973814,20.1424810554328,20.1172113973814,20.1424810554328,8082.42041047322,0.0,1.0
2022-05-18,21.75,21.8001,21.75,21.8,28394,19.9135892252574,19.9594591480246,19.9135892252574,19.9593675912925,31012.4655587806,0.0,1.0
2022-05-19,21.8423,21.9,21.81,21.83,34510,19.9980960889582,20.0509243233626,19.9685232644995,19.9868346109135,37692.4768061392,0.0,1.0
2022-05-20,21.9169,21.93,21.9169,21.9201,1289,20.0663974110825,20.0783913429837,20.0663974110825,20.0693272265087,1407.87025798648,0.0,1.0
2022-05-23,21.9913,22.0,21.9913,22.0,401,20.1345156197427,20.1424810554328,20.1345156197427,20.1424810554328,437.979808729697,0.0,1.0
2022-05-24,22.0257,22.07,22.02,22.02,3707,20.1660111355748,20.2065707678819,20.1607924018468,20.1607924018468,4048.85573805733,0.0,1.0
2022-05-25,22.1021,22.1021,22.012,22.04,1504,20.2359604788764,20.2359604788764,20.1534678632812,20.1791037482609,1642.69733747996,0.0,1.0
2022-05-26,22.2395,22.26,22.225,22.225,1914,20.3617594287408,20.3805285588152,20.3484837025906,20.3484837025906,2090.50711697915,0.0,1.0
2022-05-27,22.3889,22.39,22.35,22.35,1445,20.4985451864536,20.4995523105064,20.4629296176783,20.4629296176783,1578.25641799105,0.0,1.0
2022-05-31,22.255,22.32,22.255,22.32,205,20.3759507222117,20.4354625980573,20.3759507222117,20.4354625980573,223.904889749595,0.0,1.0
2022-06-01,22.1529,22.21,22.1054,22.14,1954,20.282471298768,20.3347501927801,20.2389818510347,20.270660480331,2134.19587595469,0.0,1.0
2022-06-02,22.3226,22.3226,22.3226,22.3226,287,20.4378430730911,20.4378430730911,20.4378430730911,20.4378430730911,313.466845649434,0.0,1.0
2022-06-03,22.1605,22.18,22.1605,22.18,301,20.2894296104054,20.3072831731591,20.2894296104054,20.3072831731591,328.75791129087,0.0,1.0
2022-06-06,22.1216,22.24,22.1216,22.24,1299,20.2538140416301,20.3622172124011,20.2538140416301,20.3622172124011,1418.79244773036,0.0,1.0
2022-06-07,22.2144,22.22,22.1,22.1,5675,20.3387786889912,20.3439058659871,20.2340377875029,20.2340377875029,6198.34267965344,0.0,1.0
2022-06-08,22.0972,22.16,22.0972,22.16,9302,20.231474199005,20.288971826745,20.231474199005,20.288971826745,10159.8208997597,0.0,1.0
2022-06-09,21.8818,22.09,21.73,22.09,82282,20.0342609981259,20.2248821142959,19.8952778788434,20.2248821142959,89869.9616506157,0.0,1.0
2022-06-10,21.56,21.63,21.56,21.63,263,19.7396314343241,19.8037211467732,19.7396314343241,19.8037211467732,287.253590264116,0.0,1.0
2022-06-13,21.0715,21.18,21.0,21.18,10485,19.2923767981615,19.3917158524576,19.2269137347313,19.3917158524576,11451.915946461,0.0,1.0
2022-06-14,20.9521,21.05,20.9521,21.03,12759,19.1830580600697,19.2726921007664,19.1830580600697,19.2543807543523,13935.62189422,0.0,1.0
2022-06-15,21.2027,21.2027,20.9905,21.08,777,19.4124992306375,19.4124992306375,19.2182158451846,19.3001591203874,848.654143099687,0.0,1.0
2022-06-16,21.0139,21.0139,20.9,21.0,616,19.239640120489,19.239640120489,19.1353570026611,19.2269137347313,672.806888223177,0.0,1.0
2022-06-17,21.0238,21.04,20.98,21.02,33609,19.248704236964,19.2635364275594,19.2086023883173,19.2452250811453,36708.3875102154,0.0,1.0
2022-06-21,21.1232,21.1232,21.1232,21.1232,0,19.3397116286417,19.3397116286417,19.3397116286417,19.3397116286417,0,0.0,1.0
2022-06-22,21.22,21.24,21.22,21.24,210,19.4283385452856,19.4466498916997,19.4283385452856,19.4466498916997,229.365984621537,0.0,1.0
2022-06-23,21.2753,21.2753,21.25,21.25,21604,19.4789694181204,19.4789694181204,19.4558055649067,19.4558055649067,23596.2987226843,0.0,1.0
2022-06-24,21.4648,21.4648,21.4648,21.4648,3,19.6524694253934,19.6524694253934,19.6524694253934,19.6524694253934,3.27665692316481,0.0,1.0
2022-06-27,21.4023,21.4023,21.4023,21.4023,236,19.5952464678495,19.5952464678495,19.5952464678495,19.5952464678495,257.763677955632,0.0,1.0
2022-06-28,21.3199,21.43,21.3199,21.42,11220,19.5198037206237,19.6206076826329,19.5198037206237,19.6114520094259,12254.6968926364,0.0,1.0
2022-06-29,21.3682,21.38,21.3682,21.3699,8626,19.5640256222136,19.5748293165979,19.5640256222136,19.5655820866588,9421.48087307323,0.0,1.0
2022-06-30,21.3655,21.45,21.3655,21.45,470,19.5615535904477,19.638919029047,19.5615535904477,19.638919029047,513.342917962488,0.0,1.0
2022-07-01,21.5072,21.5072,21.5072,21.5072,46,19.6912894797911,19.6912894797911,19.6912894797911,19.6912894797911,50.2420728218605,0.0,1.0
2022-07-05,21.4687,21.4687,21.4687,21.4687,70,19.6560401379441,19.6560401379441,19.6560401379441,19.6560401379441,76.455328207179,0.0,1.0
2022-07-06,21.3779,21.48,21.3779,21.48,2202,19.5729066252244,19.666386048668,19.5729066252244,19.666386048668,2405.06618160297,0.0,1.0
2022-07-07,21.4675,21.5,21.4675,21.5,954,19.6549414571592,19.684697395082,19.6549414571592,19.684697395082,1041.97690156641,0.0,1.0
2022-07-08,21.4084,21.4084,21.4084,21.4084,80,19.6008314285058,19.6008314285058,19.6008314285058,19.6008314285058,87.3775179510617,0.0,1.0
2022-07-11,21.3456,21.39,21.3456,21.37,34616,19.5433338007657,19.5839849898049,19.5433338007657,19.5656736433909,37808.2520174245,0.0,1.0
2022-07-12,21.3425,21.396,21.3425,21.396,393,19.5404955420716,19.5894783937291,19.5404955420716,19.5894783937291,429.24205693459,0.0,1.0
2022-07-13,21.3609,21.3609,21.3609,21.3609,140,19.5573419807725,19.5573419807725,19.5573419807725,19.5573419807725,152.910656414358,0.0,1.0
2022-07-14,21.2468,21.2468,21.2212,21.2212,4543,19.4528757494804,19.4528757494804,19.4294372260705,19.4294372260705,4961.95080064593,0.0,1.0
2022-07-15,21.3922,21.3922,21.3922,21.3922,4543,19.5859992379104,19.5859992379104,19.5859992379104,19.5859992379104,4961.95080064593,0.0,1.0
2022-07-18,21.3541,21.4999,21.3541,21.4999,468,19.5511161229917,19.68460583835,19.5511161229917,19.68460583835,511.158480013711,0.0,1.0
2022-07-19,21.5229,21.65,21.51,21.65,377,19.7056638867261,19.8220324931873,19.6938530682891,19.8220324931873,411.766553344379,0.0,1.0
2022-07-20,21.5296,21.53,21.5296,21.53,187,19.7117981877748,19.7121644147031,19.7117981877748,19.7121644147031,204.244948210607,0.0,1.0
2022-07-21,21.7304,21.74,21.66,21.66,4700,19.8956441057717,19.9044335520504,19.8311881663943,19.8311881663943,5133.42917962487,0.0,1.0
2022-07-22,21.7781,21.7781,21.74,21.74,790,19.9393166669691,19.9393166669691,19.9044335520504,19.9044335520504,862.852989766736,0.0,1.0
2022-07-25,21.7772,21.7772,21.74,21.74,1503,19.9384926563805,19.9384926563805,19.9044335520504,19.9044335520504,1641.60511850557,0.0,1.0
2022-07-26,21.6821,21.77,21.6821,21.77,4511,19.8514222041818,19.9319005716714,19.8514222041818,19.9319005716714,4926.99979346549,0.0,1.0
2022-07-27,21.8949,21.8949,21.82,21.82,199,20.0462549300271,20.0462549300271,19.9776789377065,19.9776789377065,217.351575903266,0.0,1.0
2022-07-28,22.0506,22.0506,22.04,22.04,200,20.1888087618603,20.1888087618603,20.1791037482609,20.1791037482609,218.443794877654,0.0,1.0
2022-07-29,22.1615,22.1615,22.14,22.14,267,20.2903451777261,20.2903451777261,20.270660480331,20.270660480331,291.622466161668,0.0,1.0
2022-08-01,22.2185,22.23,22.2185,22.23,106,20.3425325150061,20.3530615391941,20.3425325150061,20.3530615391941,115.775211285157,0.0,1.0
2022-08-02,21.9918,21.9918,21.9918,21.9918,31,20.134973403403,20.134973403403,20.134973403403,20.134973403403,33.8587882060365,0.0,1.0
2022-08-03,22.1474,22.1474,22.13,22.13,229,20.2774356785042,20.2774356785042,20.261504807124,20.261504807124,250.118145134914,0.0,1.0
2022-08-04,22.1964,22.1964,22.17,22.17,100,20.3222984772186,20.3222984772186,20.298127499952,20.298127499952,109.221897438827,0.0,1.0
2022-08-05,22.0107,22.0107,21.99,21.99,100,20.1522776257643,20.1522776257643,20.1333253822258,20.1333253822258,109.221897438827,0.0,1.0
2022-08-08,22.0898,23.77,22.0898,23.77,791,20.2246990008318,21.7630352130744,20.2246990008318,21.7630352130744,863.945208741122,0.0,1.0
2022-08-09,22.01,22.0245,22.01,22.0245,1292,20.1516367286398,20.16491245479,20.1516367286398,20.16491245479,1411.14691490965,0.0,1.0
2022-08-10,22.1995,22.21,22.1995,22.21,126,20.3251367359127,20.3347501927801,20.3251367359127,20.3347501927801,137.619590772923,0.0,1.0
2022-08-11,22.1087,22.17,22.1087,22.17,5005,20.242003223193,20.298127499952,20.242003223193,20.298127499952,5466.55596681331,0.0,1.0
2022-08-12,22.2598,22.27,22.14,22.14,460,20.380345445351,20.3896842320222,20.270660480331,20.270660480331,502.420728218606,0.0,1.0
2022-08-15,22.29,22.29,22.29,22.29,18,20.4079955784362,20.4079955784362,20.4079955784362,20.4079955784362,19.6599415389889,0.0,1.0
2022-08-16,22.2864,22.31,22.27,22.29,1780,20.4046995360817,20.4263069248503,20.3896842320222,20.4079955784362,1944.14977441112,0.0,1.0
2022-08-17,22.1505,22.2,22.1505,22.2,28520,20.2802739371984,20.3255945195731,20.2802739371984,20.3255945195731,31150.0851495535,0.0,1.0
2022-08-18,22.1603,22.18,22.1603,22.17,1280,20.2892464969412,20.3072831731591,20.2892464969412,20.298127499952,1398.04028721699,0.0,1.0
2022-08-19,21.9601,21.9601,21.96,21.96,101,20.1059499193368,20.1059499193368,20.1058583626047,20.1058583626047,110.314116413215,0.0,1.0
2022-08-22,21.7506,21.83,21.7506,21.79,939,19.9141385656498,19.9868346109135,19.9141385656498,19.9502119180855,1025.59361695059,0.0,1.0
2022-08-23,21.7442,21.78,21.7442,21.7699,4363,19.9082789347973,19.9410562448785,19.9082789347973,19.9318090149394,4765.35138525604,0.0,1.0
2022-08-24,21.7154,21.74,21.7154,21.74,403,19.8819105959611,19.9044335520504,19.8819105959611,19.9044335520504,440.164246678475,0.0,1.0
2022-08-25,21.8954,21.8954,21.8556,21.8556,503,20.0467127136874,20.0467127136874,20.0102731343235,20.0102731343235,549.386144117301,0.0,1.0
2022-08-26,21.6563,21.6563,21.6563,21.6563,9,19.8278005673077,19.8278005673077,19.8278005673077,19.8278005673077,9.82997076949444,0.0,1.0
2022-08-29,21.5606,21.59,21.5606,21.59,257,19.7401807747166,19.7670984539452,19.7401807747166,19.7670984539452,280.700276417785,0.0,1.0
2022-08-30,21.4747,21.59,21.4747,21.59,1651,19.6615335418683,19.7670984539452,19.6615335418683,19.7670984539452,1803.25352671504,0.0,1.0
2022-08-31,21.3771,21.51,21.3771,21.51,365,19.5721741713678,19.6938530682891,19.5721741713678,19.6938530682891,398.65992565172,0.0,1.0
2022-09-01,21.2484,21.2484,21.1976,21.2,1860,19.4543406571936,19.4543406571936,19.4078298373019,19.4100271988716,2031.52729236218,0.0,1.0
2022-09-02,21.2254,21.31,21.215,21.31,5350,19.4332826088174,19.5107396041488,19.4237607086821,19.5107396041488,5843.37151297726,0.0,1.0
2022-09-06,21.0657,21.23,21.0657,21.23,245,19.2870665077014,19.4374942184926,19.2870665077014,19.4374942184926,267.593648725126,0.0,1.0
2022-09-07,21.2503,21.2503,21.2503,21.2503,90,19.4560802351029,19.4560802351029,19.4560802351029,19.4560802351029,98.2997076949444,0.0,1.0
2022-09-08,21.232,21.232,21.21,21.21,1110,19.439325353134,19.439325353134,19.4191828720786,19.4191828720786,1212.36306157098,0.0,1.0
2022-09-09,21.41,21.41,21.3924,21.3924,781,19.6022963362189,19.6022963362189,19.5861823513746,19.5861823513746,853.023018997241,0.0,1.0
2022-09-12,21.4799,21.55,21.4799,21.55,320,19.6662944919359,19.7304757611171,19.6662944919359,19.7304757611171,349.510071804248,0.0,1.0
2022-09-13,21.0985,21.48,21.0985,21.48,2617,19.3170971158204,19.666386048668,19.3170971158204,19.666386048668,2858.33705597411,0.0,1.0
2022-09-14,21.1294,21.155,21.1294,21.13,2100,19.3453881460301,19.36882666944,19.3453881460301,19.3459374864225,2293.65984621537,0.0,1.0
2022-09-15,21.0208,21.0208,21.0208,21.0208,166,19.2459575350019,19.2459575350019,19.2459575350019,19.2459575350019,181.308349748453,0.0,1.0
2022-09-16,20.9513,20.9799,20.93,20.93,831,19.1823256062131,19.2085108315852,19.1628240222822,19.1628240222822,907.633967716656,0.0,1.0
2022-09-19,20.9714,20.9714,20.9714,20.9714,1,19.2007285093592,19.2007285093592,19.2007285093592,19.2007285093592,1.09221897438827,0.0,1.0
2022-09-20,20.8086,20.8086,20.78,20.8,1074,19.051674149549,19.051674149549,19.025488924177,19.043800270591,1173.04317849301,0.0,1.0
2022-09-21,20.7676,20.7689,20.7676,20.7689,476,19.0141358894003,19.0153261269172,19.0141358894003,19.0153261269172,519.896231808817,0.0,1.0
2022-09-22,20.5546,20.73,20.5546,20.73,1795,18.8191200500909,18.9797105581419,18.8191200500909,18.9797105581419,1960.53305902694,0.0,1.0
2022-09-23,20.3311,20.34,20.33,20.33,241,18.6144907539141,18.6226393030683,18.6134836298613,18.6134836298613,263.224772827573,0.0,1.0
2022-09-26,20.1224,20.2208,20.12,20.2208,9163,18.4234118540837,18.5135036784407,18.421214492514,18.5135036784407,10008.0024623197,0.0,1.0
2022-09-27,19.9932,20.04,19.95,20.04,2376,18.305120556249,18.3479691068579,18.2655680479947,18.3479691068579,2595.11228314654,0.0,1.0
2022-09-28,20.3506,20.3506,20.258,20.258,278,18.6323443166678,18.6323443166678,18.5475627827708,18.5475627827708,303.636874879939,0.0,1.0
2022-09-29,20.1735,20.1735,20.08,20.0801,10748,18.4701973441715,18.4701973441715,18.3845917996859,18.384683356418,11739.1695367252,0.0,1.0
2022-09-30,20.0363,20.165,20.0363,20.12,1776,18.3445815077713,18.4624150219456,18.3445815077713,18.421214492514,1939.78089851357,0.0,1.0
2022-10-03,20.3326,20.37,20.32,20.3299,8139,18.6158641048951,18.6501063226894,18.6043279566543,18.6133920731292,8889.57023254616,0.0,1.0
2022-10-04,20.6168,20.66,20.6168,20.65,403,18.8760683374385,18.9156208456928,18.8760683374385,18.9064651724858,440.164246678473,0.0,1.0
2022-10-05,20.4894,20.4894,20.48,20.48,344,18.7594250607811,18.7594250607811,18.7508187279665,18.7508187279665,375.723327189566,0.0,1.0
2022-10-06,20.3639,20.47,20.3639,20.44,7298,18.6445213620331,18.7416630547595,18.6445213620331,18.7141960351385,7971.0140750856,0.0,1.0
2022-10-07,20.1125,20.207,20.1125,20.207,8194,18.4143477376087,18.500868849415,18.4143477376087,18.500868849415,8949.64227613751,0.0,1.0
2022-10-10,20.0127,20.21,20.0127,20.21,28635,18.3229741190027,18.5036155513771,18.3229741190027,18.5036155513771,31275.6903316082,0.0,1.0
2022-10-11,19.9392,20.0501,19.9392,20.0501,1099,18.2556799209312,18.357216336797,18.2556799209312,18.357216336797,1200.34865285271,0.0,1.0
2022-10-12,19.9473,19.96,19.9473,19.96,254,18.2630960162288,18.2747237212017,18.2630960162288,18.2747237212017,277.423619494622,0.0,1.0
2022-10-13,20.0575,20.14,19.7,20.14,1995,18.3639915349701,18.439525838928,18.0366762178194,18.439525838928,2178.97685390461,0.0,1.0
2022-10-14,19.8564,19.91,19.8564,19.892,2123,18.1798709467771,18.2289453551667,18.1798709467771,18.212465143394,2318.7808826263,0.0,1.0
2022-10-17,20.0508,20.11,20.0501,20.11,537,18.3578572339214,18.412058819307,18.357216336797,18.412058819307,586.521589246503,0.0,1.0
2022-10-18,20.1331,20.23,20.08,20.23,2046,18.4332084244152,18.5219268977912,18.3845917996859,18.5219268977912,2234.6800215984,0.0,1.0
2022-10-19,19.9624,19.99,19.96,19.96,850,18.2769210827714,18.3021907408228,18.2747237212017,18.2747237212017,928.386128230033,0.0,1.0
2022-10-20,19.8613,20.077,19.8613,20.077,5505,18.1843572266485,18.3818450977238,18.1843572266485,18.3818450977238,6012.66545400744,0.0,1.0
2022-10-21,20.017,20.017,19.96,19.96,412,18.3269110584817,18.3269110584817,18.2747237212017,18.2747237212017,449.994217447969,0.0,1.0
2022-10-24,19.9956,19.9956,19.9956,19.9956,1,18.3073179178187,18.3073179178187,18.3073179178187,18.3073179178187,1.09221897438827,0.0,1.0
2022-10-25,20.2599,20.2599,20.235,20.25,300,18.5493023606801,18.5493023606801,18.5265047343947,18.5402382442052,327.665692316482,0.0,1.0
2022-10-26,20.3358,20.3358,20.29,20.29,105,18.6187939203214,18.6187939203214,18.5768609370332,18.5768609370332,114.682992310768,0.0,1.0
2022-10-27,20.3429,20.39,20.3429,20.39,100,18.6252944482984,18.6684176691034,18.6252944482984,18.6684176691034,109.221897438827,0.0,1.0
2022-10-28,20.415,20.415,20.415,20.415,100,18.6913068521209,18.6913068521209,18.6913068521209,18.6913068521209,109.221897438827,0.0,1.0
2022-10-31,20.299,20.34,20.28,20.335,2998,18.5851010429196,18.6226393030683,18.5677052638262,18.6180614664648,3274.47248521603,0.0,1.0
2022-11-01,20.3556,20.38,20.3556,20.38,130,18.6369221532713,18.6592619958964,18.6369221532713,18.6592619958964,141.988466670475,0.0,1.0
2022-11-02,20.1775,20.33,20.17,20.33,495,18.4738596134543,18.6134836298613,18.4669928585491,18.6134836298613,540.648392322195,0.0,1.0
2022-11-03,20.0741,20.11,20.0741,20.1,502,18.3791899524938,18.412058819307,18.3791899524938,18.4029031461,548.293925142912,0.0,1.0
2022-11-04,20.2546,20.2546,20.2198,20.22,410,18.5444498538804,18.5444498538804,18.51258811112,18.5127712245841,447.809779499192,0.0,1.0
2022-11-07,20.2206,20.25,19.86,20.25,83466,18.5133205649766,18.5402382442052,18.1831669891316,18.5402382442052,91163.1489162913,0.0,1.0
2022-11-08,20.349,20.44,20.3,20.4299,70827,18.6308794089546,18.7141960351385,18.5860166102403,18.7049488051994,77358.5932989983,0.0,1.0
2022-11-09,20.22,20.23,20.22,20.23,2132,18.5127712245841,18.5219268977912,18.5127712245841,18.5219268977912,2328.6108533958,0.0,1.0
2022-11-10,20.88,20.88,20.8299,20.8299,1508,19.1170456562471,19.1170456562471,19.07117573348,19.07117573348,1647.06621337752,0.0,1.0
2022-11-11,21.0066,21.0066,20.9105,20.9105,241,19.2329564790479,19.2329564790479,19.1449704595285,19.1449704595285,263.224772827574,0.0,1.0
2022-11-14,20.9367,20.99,20.9367,20.96,4495,19.1689583233309,19.2177580615243,19.1689583233309,19.1902910419032,4909.52428987528,0.0,1.0
2022-11-15,21.0851,21.0851,21.0851,21.0851,101,19.304828513723,19.304828513723,19.304828513723,19.304828513723,110.314116413215,0.0,1.0
2022-11-16,21.1076,21.11,21.09,21.09,301,19.3254287784388,19.3276261400085,19.3093147935944,19.3093147935944,328.75791129087,0.0,1.0
2022-11-17,21.0308,21.0308,21.0308,21.0308,96,19.2551132082089,19.2551132082089,19.2551132082089,19.2551132082089,104.853021541274,0.0,1.0
2022-11-18,21.0097,21.04,21.0097,21.04,304,19.2357947377421,19.2635364275594,19.2357947377421,19.2635364275594,332.034568214035,0.0,1.0
2022-11-21,20.964,20.964,20.964,20.964,304,19.193953311186,19.193953311186,19.193953311186,19.193953311186,332.034568214035,0.0,1.0
2022-11-22,21.1344,21.14,21.1299,21.1299,10001,19.3499659826336,19.3550931596295,19.3458459296904,19.3458459296904,10923.2819628571,0.0,1.0
2022-11-23,21.2726,21.2726,21.23,21.23,2720,19.4764973863545,19.4764973863545,19.4374942184926,19.4374942184926,2970.8356103361,0.0,1.0
2022-11-25,21.2949,21.35,21.27,21.35,10724,19.4969145376062,19.5473622969768,19.4741169113207,19.5473622969768,11712.9562813398,0.0,1.0
2022-11-28,21.1912,21.1912,21.1912,21.1912,67,19.4019702064494,19.4019702064494,19.4019702064494,19.4019702064494,73.1786712840143,0.0,1.0
2022-11-29,21.1637,21.18,21.1637,21.18,501,19.3767921051301,19.3917158524576,19.3767921051301,19.3917158524576,547.201706168525,0.0,1.0
2022-11-30,21.4411,21.4411,21.166,21.19,2582,19.6307704798927,19.6307704798927,19.3788979099677,19.4008715256646,2820.10939187052,0.0,1.0
2022-12-01,21.631,21.631,21.631,21.631,250,19.8046367140939,19.8046367140939,19.8046367140939,19.8046367140939,273.054743597069,0.0,1.0
2022-12-02,21.6503,21.66,21.6503,21.6599,924,19.8223071633835,19.8311881663943,19.8223071633835,19.8310966096622,1009.21033233476,0.0,1.0
2022-12-05,21.4221,21.4221,21.4221,21.4221,924,19.6133747007994,19.6133747007994,19.6133747007994,19.6133747007994,1009.21033233476,0.0,1.0
2022-12-06,21.3934,21.395,21.3934,21.395,290,19.5870979186953,19.5885628264084,19.5870979186953,19.5885628264084,316.743502572598,0.0,1.0
2022-12-07,21.4898,21.4898,21.44,21.44,395,19.6753586084109,19.6753586084109,19.62976335584,19.62976335584,431.426494883367,0.0,1.0
2022-12-08,21.5113,21.5113,21.488,21.5092,4410,19.695043305806,19.695043305806,19.6737105872336,19.6931206144325,4816.68567705227,0.0,1.0
2022-12-09,21.3957,21.48,21.3957,21.4699,10370,19.5892037235329,19.666386048668,19.5892037235329,19.6571388187289,11326.3107644064,0.0,1.0
2022-12-12,21.4436,21.4436,21.4436,21.4436,61,19.6330593981945,19.6330593981945,19.6330593981945,19.6330593981945,66.6253574376845,0.0,1.0
2022-12-13,21.6247,21.64,21.6247,21.64,1607,19.7988686399735,19.8128768199803,19.7988686399735,19.8128768199803,1755.19589184196,0.0,1.0
2022-12-14,21.616,21.67,21.616,21.67,3200,19.7909032042834,19.8403438396013,19.7909032042834,19.8403438396013,3495.10071804247,0.0,1.0
2022-12-15,21.4033,21.4033,21.3801,21.3801,396,19.5961620351702,19.5961620351702,19.5749208733299,19.5749208733299,432.518713857756,0.0,1.0
2022-12-16,21.3055,21.3055,21.238,21.238,562,19.5066195512056,19.5066195512056,19.4448187570583,19.4448187570583,613.827063606209,0.0,1.0
2022-12-19,21.1695,21.19,21.1695,21.19,5436,19.3821023955902,19.4008715256646,19.3821023955902,19.4008715256646,5937.30234477465,0.0,1.0
2022-12-20,21.1122,21.1122,21.1122,21.1122,1,19.329640388114,19.329640388114,19.329640388114,19.329640388114,1.09221897438827,0.0,1.0
2022-12-21,21.231,21.255,21.23,21.24,4101,19.4384097858133,19.4603834015102,19.4374942184926,19.4466498916997,4479.19001396631,0.0,1.0
2022-12-22,21.1317,21.1317,21.1317,21.1317,3,19.3474939508677,19.3474939508677,19.3474939508677,19.3474939508677,3.27665692316481,0.0,1.0
2022-12-23,21.1114,21.1114,21.1114,21.1114,3,19.3289079342574,19.3289079342574,19.3289079342574,19.3289079342574,3.27665692316482,0.0,1.0
2022-12-27,20.7448,20.7448,20.7448,20.7448,28,19.255349470356,19.255349470356,19.255349470356,19.255349470356,30.1658716137163,0.28625805,1.0
2022-12-28,20.6193,20.64,20.6193,20.64,77808,19.138860212396,19.1580739784499,19.138860212396,19.1580739784499,83826.6478042869,0.0,1.0
2022-12-29,20.8111,20.83,20.81,20.81,10777,19.3168892138042,19.3344322175926,19.3158681924197,19.3158681924197,11610.6285136079,0.0,1.0
2022-12-30,20.7092,20.7092,20.67,20.69,749,19.2223055055482,19.2223055055482,19.1859200162093,19.2044840413822,806.937065666912,0.0,1.0
2023-01-03,20.7906,20.97,20.75,20.97,3528,19.297861088002,19.4643803938031,19.260176116901,19.4643803938031,3800.89982332825,0.0,1.0
2023-01-04,20.94,20.98,20.92,20.97,1393,19.4365343560437,19.4736624063895,19.4179703308708,19.4643803938031,1500.75211278239,0.0,1.0
2023-01-05,20.8707,20.8707,20.85,20.85,227,19.3722100088195,19.3722100088195,19.3529962427656,19.3529962427656,244.559030582629,0.0,1.0
2023-01-06,21.2019,21.2019,21.2019,21.2019,19,19.679630265683,19.679630265683,19.679630265683,19.679630265683,20.4696985950218,0.0,1.0
2023-01-09,21.2572,21.3417,21.2572,21.3,34396,19.7309597952861,19.8093928016417,19.7309597952861,19.7706868091562,37056.6185723353,0.0,1.0
2023-01-10,21.2357,21.2357,21.2099,21.2099,5754,19.7110034682253,19.7110034682253,19.6870558757522,19.6870558757522,6199.08661661869,0.0,1.0
2023-01-11,21.3791,21.3791,21.32,21.32,1230,19.8441075287151,19.8441075287151,19.7892508343291,19.7892508343291,1325.14364588825,0.0,1.0
2023-01-12,21.568,21.568,21.38,21.38,1795,20.0194447464733,20.0194447464733,19.8449429098478,19.8449429098478,1933.84784095074,0.0,1.0
2023-01-13,21.5617,21.5617,21.495,21.495,10402,20.0135970785438,20.0135970785438,19.9516860545921,19.9516860545921,11206.6213044956,0.0,1.0
2023-01-17,21.539,21.565,21.537,21.565,12145,19.9925269099725,20.0166601426973,19.9906705074552,20.0166601426973,13084.4468124495,0.0,1.0
2023-01-18,21.5858,21.75,21.58,21.75,1802,20.0359667288772,20.1883773755468,20.030583161577,20.1883773755468,1941.38930885417,0.0,1.0
2023-01-19,21.5328,21.535,21.5328,21.535,227,19.9867720621689,19.9888141049379,19.9867720621689,19.9888141049379,244.559030582629,0.0,1.0
2023-01-20,21.5839,21.5839,21.5839,21.5839,120,20.0342031464857,20.0342031464857,20.0342031464857,20.0342031464857,129.282306915927,0.0,1.0
2023-01-23,21.6243,21.63,21.615,21.6299,2000,20.071702477335,20.0769932245093,20.0630702056296,20.0769004043834,2154.70511526545,0.0,1.0
2023-01-24,21.683,21.69,21.683,21.69,2402,20.1261878912175,20.1326853000281,20.1261878912175,20.1326853000281,2587.80084343381,0.0,1.0
2023-01-25,21.7146,21.7146,21.7146,21.7146,2402,20.1555190509907,20.1555190509907,20.1555190509907,20.1555190509907,2587.80084343381,0.0,1.0
2023-01-26,21.7496,21.8,21.7496,21.8,460,20.1880060950433,20.2347874384791,20.1880060950433,20.2347874384791,495.582176511055,0.0,1.0
2023-01-27,21.7402,21.78,21.7402,21.78,117,20.1792810032121,20.2162234133062,20.1792810032121,20.2162234133062,126.050249243029,0.0,1.0
2023-01-30,21.6091,21.67,21.6091,21.66,10936,20.0575938182036,20.1141212748551,20.0575938182036,20.1048392622687,11781.9275702715,0.0,1.0
2023-01-31,21.7305,21.7305,21.7305,21.7305,10936,20.1702774510032,20.1702774510032,20.1702774510032,20.1702774510032,11781.9275702715,0.0,1.0
2023-02-01,21.9085,21.9085,21.72,21.73,3103,20.3354972750422,20.3354972750422,20.1605313377874,20.1698133503739,3343.02498633434,0.0,1.0
2023-02-02,21.9493,21.99,21.9493,21.99,3031,20.3733678863949,20.4111456776218,20.3733678863949,20.4111456776218,3265.45560218479,0.0,1.0
2023-02-03,21.7435,21.76,21.74,21.76,80314,20.1823440673656,20.1976593881333,20.1790953629603,20.1976593881333,86526.4933137147,0.0,1.0
2023-02-06,21.605,21.66,21.605,21.66,479,20.0537881930432,20.1048392622687,20.0537881930432,20.1048392622687,516.051875106074,0.0,1.0
2023-02-07,21.67,21.7188,21.67,21.707,1593,20.1141212748551,20.1594174962771,20.1141212748551,20.148464721425,1716.22262430894,0.0,1.0
2023-02-08,21.6162,21.65,21.6162,21.65,3894,20.06418404714,20.0955572496822,20.06418404714,20.0955572496822,4195.21085942183,0.0,1.0
2023-02-09,21.5452,21.7,21.5452,21.7,301,19.9982817577761,20.1419673126145,19.9982817577761,20.1419673126145,324.283119847451,0.0,1.0
2023-02-10,21.4857,21.4999,21.485,21.4999,800,19.9430537828867,19.9562342407595,19.9424040420057,19.9562342407595,861.882046106181,0.0,1.0
2023-02-13,21.5862,21.5862,21.56,21.56,673,20.0363380093806,20.0363380093806,20.0120191364041,20.0120191364041,725.058271286825,0.0,1.0
2023-02-14,21.5588,21.59,21.51,21.59,1031,20.0109052948937,20.0398651741635,19.9656090734718,20.0398651741635,1110.75048691934,0.0,1.0
2023-02-15,21.5061,21.52,21.46,21.464,17526,19.9619890885631,19.9748910860583,19.9191990105395,19.9229118155741,18881.6809250711,0.0,1.0
2023-02-16,21.4089,21.45,21.4089,21.4302,4535,19.8717679262227,19.9099169979531,19.8717679262227,19.8915386130319,4885.79384886441,0.0,1.0
2023-02-17,21.4252,21.4252,21.41,21.41,568,19.8868976067386,19.8868976067386,19.8727889476072,19.8727889476072,611.936252735389,0.0,1.0
2023-02-21,21.2086,21.2086,21.2086,21.2086,20,19.685849214116,19.685849214116,19.685849214116,19.685849214116,21.5470511526545,0.0,1.0
2023-02-22,21.204,21.25,21.204,21.24,1232,19.6815794883262,19.7242767462239,19.6815794883262,19.7149947336374,1327.29835100352,0.0,1.0
2023-02-23,21.2935,21.3,21.27,21.27,5000,19.764653500975,19.7706868091562,19.7428407713968,19.7428407713968,5386.76278816362,0.0,1.0
2023-02-24,21.1147,21.1147,21.07,21.09,2102,19.5986911159291,19.5986911159291,19.5572005196676,19.5757645448406,2264.59507614399,0.0,1.0
2023-02-27,21.1846,21.1846,21.18,21.18,288,19.6635723839084,19.6635723839084,19.6593026581187,19.6593026581187,310.277536598226,0.0,1.0
2023-02-28,21.1607,21.17,21.1607,21.17,200,19.6413883738268,19.6500206455322,19.6413883738268,19.6500206455322,215.470511526545,0.0,1.0
2023-03-01,21.1149,21.1699,21.08,21.1699,1401,19.5988767561808,19.6499278254064,19.5664825322541,19.6499278254064,1509.37093324345,0.0,1.0
2023-03-02,21.1066,21.1066,21.1066,21.1066,1401,19.5911726857341,19.5911726857341,19.5911726857341,19.5911726857341,1509.37093324345,0.0,1.0
2023-03-03,21.2999,21.2999,21.2,21.2,2880,19.7705939890303,19.7705939890303,19.6778666832916,19.6778666832916,3102.77536598225,0.0,1.0
2023-03-06,21.2731,21.2731,21.2731,21.2731,27,19.7457181952986,19.7457181952986,19.7457181952986,19.7457181952986,29.0885190560836,0.0,1.0
2023-03-07,21.1432,21.2,21.1432,21.2,115,19.6251448518005,19.6778666832916,19.6251448518005,19.6778666832916,123.895544127764,0.0,1.0
2023-03-08,21.1606,21.1606,21.1606,21.1606,115,19.6412955537009,19.6412955537009,19.6412955537009,19.6412955537009,123.895544127764,0.0,1.0
2023-03-09,21.1166,21.1166,21.1166,21.1166,51,19.6004546983205,19.6004546983205,19.6004546983205,19.6004546983205,54.9449804392691,0.0,1.0
2023-03-10,21.2159,21.2199,21.2159,21.2199,2500,19.6926250833041,19.6963378883386,19.6926250833041,19.6963378883386,2693.38139408181,0.0,1.0
2023-03-13,21.3352,21.3352,21.3352,21.3352,86,19.8033594934605,19.8033594934605,19.8033594934605,19.8033594934605,92.6523199564145,0.0,1.0
2023-03-14,21.3098,21.3098,21.26,21.26,2646,19.7797831814909,19.7797831814909,19.7335587588103,19.7335587588103,2850.67486749619,0.0,1.0
2023-03-15,21.3318,21.3318,21.26,21.26,669,19.8002036091811,19.8002036091811,19.7335587588103,19.7335587588103,720.748861056294,0.0,1.0
2023-03-16,21.3661,21.3661,21.3661,21.3661,669,19.8320409123527,19.8320409123527,19.8320409123527,19.8320409123527,720.748861056292,0.0,1.0
2023-03-17,21.4294,21.46,21.406,21.406,10710,19.8907960520249,19.9191990105395,19.8690761425726,19.8690761425726,11538.4458922465,0.0,1.0
2023-03-20,21.45,21.45,21.45,21.45,67,19.9099169979531,19.9099169979531,19.9099169979531,19.9099169979531,72.1826213613924,0.0,1.0
2023-03-21,21.4548,21.4548,21.437,21.44,1737,19.9143723639946,19.9143723639946,19.8978503815907,19.9006349853666,1871.36139260804,0.0,1.0
2023-03-22,21.5163,21.5163,21.45,21.45,1932,19.9714567414013,19.9714567414013,19.9099169979531,19.9099169979531,2081.44514134642,0.0,1.0
2023-03-23,21.5793,21.58,21.5588,21.58,3200,20.029933420696,20.030583161577,20.0109052948937,20.030583161577,3447.52818442471,0.0,1.0
2023-03-24,21.5904,21.6,21.5904,21.6,5104,20.0402364546669,20.0491471867499,20.0402364546669,20.0491471867499,5498.80745415744,0.0,1.0
2023-03-27,21.4969,21.55,21.4969,21.55,762,19.9534496369835,20.0027371238176,19.9534496369835,20.0027371238176,820.942648916139,0.0,1.0
2023-03-28,21.4861,21.4861,21.4861,21.4861,600,19.9434250633902,19.9434250633902,19.9434250633902,19.9434250633902,646.411534579634,0.0,1.0
2023-03-29,21.5002,21.5002,21.5002,21.5002,10,20.0043663305128,20.0043663305128,20.0043663305128,20.0043663305128,10.7477535877783,0.05155523,1.0
2023-03-30,21.5926,21.6,21.58,21.58,1781,20.0903377842174,20.0972229439297,20.0786144041668,20.0786144041668,1914.17491398331,0.0,1.0
2023-03-31,21.7799,21.78,21.662,21.6788,9944,20.264606759097,20.2646998017958,20.1549094171947,20.1705405905955,10687.5661676867,0.0,1.0
2023-04-03,21.8152,21.8152,21.735,21.735,5936,20.2974508317785,20.2974508317785,20.2228305873293,20.2228305873293,6379.86652970517,0.0,1.0
2023-04-04,21.8352,21.86,21.8352,21.86,17649,20.3160593715414,20.3391339608474,20.3160593715414,20.3391339608474,18968.7103070698,0.0,1.0
2023-04-05,21.8499,21.8499,21.8499,21.8499,21,20.3297366482671,20.3297366482671,20.3297366482671,20.3297366482671,22.5702825343344,0.0,1.0
2023-04-06,21.87,21.92,21.87,21.91,716,20.3484382307288,20.3949595801361,20.3484382307288,20.3856553102546,769.539156884924,0.0,1.0
2023-04-10,21.755,21.77,21.755,21.76,605,20.2414391270922,20.2553955319143,20.2414391270922,20.2460912620329,650.239092060583,0.0,1.0
2023-04-11,21.8045,21.8045,21.8045,21.8045,77,20.2874952630053,20.2874952630053,20.2874952630053,20.2874952630053,82.7577026258927,0.0,1.0
2023-04-12,21.8282,21.866,21.81,21.8101,3778,20.3095463826244,20.3447165227763,20.2926126114401,20.2927056541389,4060.50130546262,0.0,1.0
2023-04-13,21.9045,21.91,21.88,21.89,3643,20.3805379618198,20.3856553102546,20.3577425006103,20.3670467704917,3915.40663202762,0.0,1.0
2023-04-14,21.815,21.815,21.797,21.797,3833,20.2972647463809,20.2972647463809,20.2805170605943,20.2805170605943,4119.6139501954,0.0,1.0
2023-04-17,21.725,21.7634,21.72,21.7548,3755,20.2135263174478,20.2492547137926,20.2088741825071,20.2412530416945,4035.78147221074,0.0,1.0
2023-04-18,21.775,21.795,21.75,21.795,3763,20.2600476668551,20.278656206618,20.2367869921514,20.278656206618,4044.37967508095,0.0,1.0
2023-04-19,21.7216,21.74,21.71,21.74,2367,20.2103628656881,20.22748272227,20.1995699126256,20.22748272227,2543.99327422712,0.0,1.0
2023-04-20,21.76,21.8,21.76,21.7926,3946,20.2460912620329,20.2833083415587,20.2460912620329,20.2764231818464,4241.0635657373,0.0,1.0
2023-04-21,21.765,21.78,21.72,21.78,3800,20.2507433969736,20.2646998017958,20.2088741825071,20.2646998017958,4084.14636335574,0.0,1.0
2023-04-24,21.785,21.802,21.7724,21.7801,2302,20.2693519367365,20.285169195535,20.2576285566859,20.2647928444946,2474.13287590656,0.0,1.0
2023-04-25,21.79,21.8301,21.79,21.83,1269,20.2740040716772,20.3113141939019,20.2740040716772,20.311221151203,1363.88993028906,0.0,1.0
2023-04-26,21.755,21.755,21.71,21.7536,2136,20.2414391270922,20.2414391270922,20.1995699126256,20.2401365293088,2295.72016634943,0.0,1.0
2023-04-27,21.785,21.785,21.726,21.726,601,20.2693519367365,20.2693519367365,20.214456744436,20.214456744436,645.939990625474,0.0,1.0
2023-04-28,21.9086,21.9086,21.83,21.846,10647,20.3843527124712,20.3843527124712,20.311221151203,20.3261079830134,11443.1332449075,0.0,1.0
2023-05-01,21.7736,21.96,21.7736,21.96,242,20.2587450690717,20.4321766596619,20.2587450690717,20.4321766596619,260.095636824233,0.0,1.0
2023-05-02,21.829,21.829,21.829,21.829,35,20.3102907242149,20.3102907242149,20.3102907242149,20.3102907242149,37.6171375572239,0.0,1.0
2023-05-03,21.875,21.875,21.83,21.84,3604,20.3530903656696,20.3530903656696,20.311221151203,20.3205254210845,3873.49039303527,0.0,1.0
2023-05-04,21.8632,21.92,21.8632,21.9,4742,20.3421113272094,20.3949595801361,20.3421113272094,20.3763510403732,5096.58475132446,0.0,1.0
2023-05-05,21.9173,21.9173,21.875,21.875,3702,20.3924474272681,20.3924474272681,20.3530903656696,20.3530903656696,3978.81837819551,0.0,1.0
2023-05-08,21.855,21.88,21.855,21.855,923,20.3344818259067,20.3577425006103,20.3344818259067,20.3344818259067,992.017656151931,0.0,1.0
2023-05-09,21.8057,21.8057,21.8057,21.8057,4,20.2886117753911,20.2886117753911,20.2886117753911,20.2886117753911,4.29910143511131,0.0,1.0
2023-05-10,21.8798,21.89,21.8798,21.89,232,20.3575564152126,20.3670467704917,20.3575564152126,20.3670467704917,249.347883236456,0.0,1.0
2023-05-11,21.905,21.94,21.905,21.91,10252,20.3810031753139,20.413568119899,20.3810031753139,20.3856553102546,11018.5969781903,0.0,1.0
2023-05-12,21.825,21.84,21.82,21.83,4384,20.3065690162623,20.3205254210845,20.3019168813216,20.311221151203,4711.81517288199,0.0,1.0
2023-05-15,21.8361,21.8361,21.82,21.82,143,20.3168967558307,20.3168967558307,20.3019168813216,20.3019168813216,153.692876305229,0.0,1.0
2023-05-16,21.76,21.76,21.76,21.76,2,20.2460912620329,20.2460912620329,20.2460912620329,20.2460912620329,2.14955071755565,0.0,1.0
2023-05-17,21.7936,21.7936,21.79,21.79,307,20.2773536088346,20.2773536088346,20.2740040716772,20.2740040716772,329.956035144792,0.0,1.0
2023-05-18,21.745,21.745,21.705,21.705,422,20.2321348572107,20.2321348572107,20.1949177776849,20.1949177776849,453.555201404243,0.0,1.0
2023-05-19,21.72,21.74,21.72,21.74,271,20.2088741825071,20.22748272227,20.2088741825071,20.22748272227,291.264122228791,0.0,1.0
2023-05-22,21.7051,21.74,21.7051,21.73,720,20.1950108203837,20.22748272227,20.1950108203837,20.2181784523885,773.838258320036,0.0,1.0
2023-05-23,21.665,21.75,21.665,21.75,657,20.1577006981591,20.2367869921514,20.1577006981591,20.2367869921514,706.127410717032,0.0,1.0
2023-05-24,21.5432,21.585,21.5399,21.5452,27854,20.0443746910031,20.0832665391075,20.0413042819422,20.0462355449794,29936.7928433975,0.0,1.0
2023-05-25,21.485,21.53,21.47,21.47,5254,19.990223840293,20.0320930547596,19.9762674354709,19.9762674354709,5646.86973501871,0.0,1.0
2023-05-26,21.6027,21.6027,21.5732,21.5799,5903,20.0997350967977,20.0997350967977,20.0722875006474,20.078521361468,6344.3989428655,0.0,1.0
2023-05-30,21.618,21.62,21.51,21.51,1243,20.1139706297163,20.1158314836926,20.0134845149967,20.0134845149967,1335.94577096084,0.0,1.0
2023-05-31,21.6286,21.6286,21.58,21.58,303,20.1238331557907,20.1238331557907,20.0786144041668,20.0786144041668,325.65693370968,0.0,1.0
2023-06-01,21.7357,21.7699,21.7357,21.74,1220,20.223481886221,20.2553024892155,20.223481886221,20.22748272227,1311.22593770895,0.0,1.0
2023-06-02,21.8095,21.8095,21.7,21.7,313,20.2921473979461,20.2921473979461,20.1902656427442,20.1902656427442,336.404687297459,0.0,1.0
2023-06-05,21.7449,21.781,21.7449,21.781,175,20.2320418145119,20.2656302287839,20.2320418145119,20.2656302287839,188.08568778612,0.0,1.0
2023-06-06,21.7947,21.7947,21.7947,21.7947,61,20.2783770785215,20.2783770785215,20.2783770785215,20.2783770785215,65.5612968854474,0.0,1.0
2023-06-07,21.689,21.765,21.689,21.75,981,20.1800309458746,20.2507433969736,20.1800309458746,20.2367869921514,1054.35462696105,0.0,1.0
2023-06-08,21.8015,21.8015,21.77,21.77,280,20.2847039820409,20.2847039820409,20.2553955319143,20.2553955319143,300.937100457791,0.0,1.0
2023-06-09,21.785,21.8098,21.785,21.794,1050,20.2693519367365,20.2924265260425,20.2693519367365,20.2777257796298,1128.51412671672,0.0,1.0
2023-06-12,21.8366,21.8366,21.8366,21.8366,0,20.3173619693248,20.3173619693248,20.3173619693248,20.3173619693248,0,0.0,1.0
2023-06-13,21.825,21.9,21.825,21.9,5277,20.3065690162623,20.3763510403732,20.3065690162623,20.3763510403732,5671.58956827059,0.0,1.0
2023-06-14,21.8697,21.94,21.82,21.92,3589,20.3481591026324,20.413568119899,20.3019168813216,20.3949595801361,3857.36876265361,0.0,1.0
2023-06-15,22.0161,22.0161,21.86,21.86,2165,20.4843736136968,20.4843736136968,20.3391339608474,20.3391339608474,2326.88865175399,0.0,1.0
2023-06-16,21.9738,22.0,21.9738,21.985,3789,20.4450165520983,20.4693937391877,20.4450165520983,20.4554373343655,4072.32383440918,0.0,1.0
2023-06-20,21.9,21.91,21.895,21.9,6930,20.3763510403732,20.3856553102546,20.3716989054325,20.3763510403732,7448.19323633032,0.0,1.0
2023-06-21,21.935,21.935,21.89,21.91,1952,20.4089159849582,20.4089159849582,20.3670467704917,20.3856553102546,2097.96150033432,0.0,1.0
2023-06-22,21.8351,21.865,21.8351,21.865,232,20.3159663288426,20.3437860957881,20.3159663288426,20.3437860957881,249.347883236455,0.0,1.0
2023-06-23,21.8102,21.83,21.8102,21.83,2496,20.2927986968378,20.311221151203,20.2927986968378,20.311221151203,2682.63929550945,0.0,1.0
2023-06-26,21.832,21.85,21.832,21.8446,482,20.3130820051793,20.3298296909659,20.3130820051793,20.32480538523,518.041722930913,0.0,1.0
2023-06-27,21.8406,21.8406,21.81,21.81,162,20.3210836772774,20.3210836772774,20.2926126114401,20.2926126114401,174.113608122007,0.0,1.0
2023-06-28,21.7259,21.7259,21.67,21.67,1000,20.3548407686581,20.3548407686581,20.3024684573169,20.3024684573169,1067.35789520167,0.15098129,1.0
2023-06-29,21.6348,21.67,21.63,21.63,5964,20.2694898283507,20.3024684573169,20.2649927425826,20.2649927425826,6365.72248698274,0.0,1.0
2023-06-30,21.743,21.743,21.74,21.74,539,20.370861636707,20.370861636707,20.3680509581019,20.3680509581019,575.305905513699,0.0,1.0
2023-07-03,21.725,21.78,21.725,21.78,7718,20.3539975650766,20.4055266728363,20.3539975650766,20.4055266728363,8237.86823516646,0.0,1.0
2023-07-05,21.6341,21.6341,21.6341,21.6341,25,20.2688340033428,20.2688340033428,20.2688340033428,20.2688340033428,26.6839473800417,0.0,1.0
2023-07-06,21.465,21.465,21.4599,21.46,684,20.1104054193035,20.1104054193035,20.1056272656749,20.1057209549617,730.072800317941,0.0,1.0
2023-07-07,21.4839,21.53,21.4839,21.53,1760,20.1281126945155,20.1713034557468,20.1281126945155,20.1713034557468,1878.54989555493,0.0,1.0
2023-07-10,21.55,21.56,21.49,21.49,625,20.1900413131139,20.1994102417975,20.1338277410124,20.1338277410124,667.098684501043,0.0,1.0
2023-07-11,21.6224,21.6299,21.575,21.575,500,20.257872356783,20.2648990532957,20.2134636348229,20.2134636348229,533.678947600835,0.0,1.0
2023-07-12,21.785,21.81,21.73,21.73,782,20.410211137178,20.433633458887,20.3586820294184,20.3586820294184,834.673874047706,0.0,1.0
2023-07-13,21.9448,21.9598,21.925,21.925,2007,20.5599266175416,20.573980010567,20.5413761387482,20.5413761387482,2142.18729566975,0.0,1.0
2023-07-14,21.855,21.8846,21.855,21.8846,509,20.4757936379631,20.5035256668665,20.4757936379631,20.5035256668665,543.285168657649,0.0,1.0
2023-07-17,21.875,21.875,21.875,21.875,0,20.4945314953303,20.4945314953303,20.4945314953303,20.4945314953303,0,0.0,1.0
2023-07-18,21.925,21.94,21.925,21.94,2200,20.5413761387482,20.5554295317735,20.5413761387482,20.5554295317735,2348.18736944367,0.0,1.0
2023-07-19,21.995,22.02,21.93,21.93,1238,20.6069586395332,20.6303809612422,20.5460606030899,20.5460606030899,1321.38907425967,0.0,1.0
2023-07-20,21.9057,21.91,21.82,21.82,1536,20.5232941063888,20.5273227457228,20.4430023875706,20.4430023875706,1639.46172702977,0.0,1.0
2023-07-21,21.9234,21.954,21.9234,21.954,1104,20.5398771101588,20.5685460319305,20.5398771101588,20.5685460319305,1178.36311630264,0.0,1.0
2023-07-24,21.9102,21.9102,21.9102,21.9102,0,20.5275101242965,20.5275101242965,20.5275101242965,20.5275101242965,0,0.0,1.0
2023-07-25,21.9119,21.9119,21.9119,21.9119,1,20.5291028421727,20.5291028421727,20.5291028421727,20.5291028421727,1.06735789520167,0.0,1.0
2023-07-26,21.943,21.943,21.9164,21.9164,800,20.5582402103786,20.5582402103786,20.5333188600803,20.5333188600803,853.886316161335,0.0,1.0
2023-07-27,21.8025,21.8025,21.8025,21.8025,10,20.4266067623743,20.4266067623743,20.4266067623743,20.4266067623743,10.6735789520167,0.0,1.0
2023-07-28,21.895,21.91,21.895,21.91,482,20.5132693526974,20.5273227457228,20.5132693526974,20.5273227457228,514.466505487204,0.0,1.0
2023-07-31,21.9062,21.9062,21.87,21.88,1500,20.523762552823,20.523762552823,20.4898470309885,20.499215959672,1601.0368428025,0.0,1.0
2023-08-01,21.8,21.8,21.8,21.8,3,20.4242645302034,20.4242645302034,20.4242645302034,20.4242645302034,3.20207368560501,0.0,1.0
2023-08-02,21.6748,21.69,21.6748,21.69,10038,20.306965543085,20.321206314684,20.306965543085,20.321206314684,10714.1385520343,0.0,1.0
2023-08-03,21.5768,21.67,21.5768,21.67,621,20.2151500419859,20.3024684573169,20.2151500419859,20.3024684573169,662.829252920236,0.0,1.0
2023-08-04,21.6743,21.7264,21.6743,21.7264,1608,20.3064970966508,20.3553092150923,20.3064970966508,20.3553092150923,1716.31149548428,0.0,1.0
2023-08-07,21.7266,21.73,21.6999,21.7,13328,20.3554965936659,20.3586820294184,20.3304815540808,20.3305752433676,14225.7460272479,0.0,1.0
2023-08-08,21.705,21.705,21.6948,21.6948,200,20.3352597077094,20.3352597077094,20.3257034004522,20.3257034004522,213.471579040334,0.0,1.0
2023-08-09,21.7048,21.74,21.7048,21.74,441,20.3350723291357,20.3680509581019,20.3350723291357,20.3680509581019,470.704831783936,0.0,1.0
2023-08-10,21.6428,21.77,21.6428,21.77,796,20.2769849712975,20.3961577441527,20.2769849712975,20.3961577441527,849.616884580529,0.0,1.0
2023-08-11,21.5756,21.6,21.5756,21.59,3101,20.2140257705439,20.2368859565318,20.2140257705439,20.2275170278482,3309.87683302037,0.0,1.0
2023-08-14,21.5583,21.58,21.5583,21.58,345,20.1978175239213,20.2181480991647,20.1978175239213,20.2181480991647,368.238473844575,0.0,1.0
2023-08-15,21.4611,21.49,21.4611,21.49,480,20.1067515371169,20.1338277410124,20.1067515371169,20.1338277410124,512.331789696801,0.0,1.0
2023-08-16,21.3961,21.45,21.3961,21.44,25250,20.0458535006736,20.0963520262781,20.0458535006736,20.0869830975945,26950.7868538422,0.0,1.0
2023-08-17,21.3415,21.3415,21.3415,21.3415,1,19.9946991500613,19.9946991500613,19.9946991500613,19.9946991500613,1.06735789520167,0.0,1.0
2023-08-18,21.3452,21.39,21.27,21.36,29160,19.9981656536742,20.0401384541766,19.9277113099737,20.0120316681259,31124.1562240807,0.0,1.0
2023-08-21,21.32,21.32,21.24,21.24,5081,19.9745559533916,19.9745559533916,19.899604523923,19.899604523923,5423.24546551967,0.0,1.0
2023-08-22,21.31,21.31,21.31,21.31,2060,19.965187024708,19.965187024708,19.965187024708,19.965187024708,2198.75726411544,0.0,1.0
2023-08-23,21.479,21.49,21.4,21.4,3135,20.1235219194605,20.1338277410124,20.0495073828602,20.0495073828602,3346.16700145723,0.0,1.0
2023-08-24,21.389,21.389,21.389,21.389,153,20.0392015613083,20.0392015613083,20.0392015613083,20.0392015613083,163.305757965855,0.0,1.0
2023-08-25,21.38,21.41,21.38,21.39,3503,20.0307695254931,20.0588763115438,20.0307695254931,20.0401384541766,3738.95470689144,0.0,1.0
2023-08-28,21.4592,21.4592,21.4592,21.4592,3,20.104971440667,20.104971440667,20.104971440667,20.104971440667,3.20207368560501,0.0,1.0
2023-08-29,21.615,21.615,21.55,21.55,202,20.2509393495572,20.2509393495572,20.1900413131139,20.1900413131139,215.606294830737,0.0,1.0
2023-08-30,21.6126,21.65,21.6126,21.65,1064,20.2486908066731,20.2837305999497,20.2486908066731,20.2837305999497,1135.66880049458,0.0,1.0
2023-08-31,21.622,21.622,21.62,21.62,2802,20.2574975996357,20.2574975996357,20.255623813899,20.255623813899,2990.73682235507,0.0,1.0
2023-09-01,21.5751,21.5751,21.5751,21.5751,3,20.2135573241097,20.2135573241097,20.2135573241097,20.2135573241097,3.20207368560501,0.0,1.0
2023-09-05,21.4551,21.49,21.4551,21.49,4803,20.1011301799068,20.1338277410124,20.1011301799068,20.1338277410124,5126.5199706536,0.0,1.0
2023-09-06,21.4114,21.4114,21.4114,21.4114,5,20.0601879615595,20.0601879615595,20.0601879615595,20.0601879615595,5.33678947600834,0.0,1.0
2023-09-07,21.4267,21.4399,21.4267,21.4399,431,20.0745224224454,20.0868894083077,20.0745224224454,20.0868894083077,460.031252831919,0.0,1.0
2023-09-08,21.4347,21.4347,21.4347,21.4347,5,20.0820175653922,20.0820175653922,20.0820175653922,20.0820175653922,5.33678947600835,0.0,1.0
2023-09-11,21.4647,21.4647,21.46,21.46,110,20.110124351443,20.110124351443,20.1057209549617,20.1057209549617,117.409368472183,0.0,1.0
2023-09-12,21.4587,21.46,21.4587,21.46,109,20.1045029942328,20.1057209549617,20.1045029942328,20.1057209549617,116.342010576982,0.0,1.0
2023-09-13,21.4625,21.49,21.45,21.45,2141,20.1080631871326,20.1338277410124,20.0963520262781,20.0963520262781,2285.21325362677,0.0,1.0
2023-09-14,21.5143,21.5143,21.5143,21.5143,8,20.1565942377135,20.1565942377135,20.1565942377135,20.1565942377135,8.53886316161336,0.0,1.0
2023-09-15,21.45,21.45,21.45,21.45,6,20.0963520262781,20.0963520262781,20.0963520262781,20.0963520262781,6.40414737121002,0.0,1.0
2023-09-18,21.4495,21.4495,21.4495,21.4495,45,20.0958835798439,20.0958835798439,20.0958835798439,20.0958835798439,48.0311052840752,0.0,1.0
2023-09-19,21.4007,21.4007,21.4007,21.4007,3,20.0501632078681,20.0501632078681,20.0501632078681,20.0501632078681,3.202073685605,0.0,1.0
2023-09-20,21.3707,21.44,21.3707,21.44,2402,20.0220564218173,20.0869830975945,20.0220564218173,20.0869830975945,2563.79366427441,0.0,1.0
2023-09-21,21.1935,21.1935,21.1935,21.1935,21,19.8560390055443,19.8560390055443,19.8560390055443,19.8560390055443,22.414515799235,0.0,1.0
2023-09-22,21.2289,21.26,21.2289,21.26,2707,19.8892050130842,19.9183423812901,19.8892050130842,19.9183423812901,2889.33782231091,0.0,1.0
2023-09-25,21.1471,21.18,21.1471,21.15,4802,19.8125671764525,19.8433909518215,19.8125671764525,19.8152841657707,5125.45261275841,0.0,1.0
2023-09-26,21.045,21.08,21.045,21.08,11507,19.7169104145932,19.7497016649857,19.7169104145932,19.7497016649857,12282.0873000856,0.0,1.0
2023-09-27,20.91,20.91,20.88,20.895,24517,19.7030925845417,19.7030925845417,19.6748241590258,19.6889583717838,26018.781965335,0.12025143,1.0
2023-09-28,20.953,20.97,20.75,20.75,2998,19.7436106611144,19.7596294355734,19.5523276484572,19.5523276484572,3181.64164996021,0.0,1.0
2023-09-29,20.9342,21.01,20.9342,21.01,1017,19.7258957811244,19.7973206695945,19.7258957811244,19.7973206695945,1079.29605003654,0.0,1.0
2023-10-02,20.82,20.88,20.79,20.86,7798,19.6182873079941,19.6748241590258,19.5900188824783,19.6559785420153,8275.66430499993,0.0,1.0
2023-10-03,20.6358,20.66,20.6358,20.66,5043,19.4447191753269,19.4675223719097,19.4447191753269,19.4675223719097,5351.90755195108,0.0,1.0
2023-10-04,20.7161,20.74,20.675,20.675,1496,19.5203843276243,19.5429048399519,19.4816565846676,19.4816565846676,1587.63706082071,0.0,1.0
2023-10-05,20.76,20.76,20.76,20.76,1,19.5617504569625,19.5617504569625,19.5617504569625,19.5617504569625,1.06125471979994,0.0,1.0
2023-10-06,20.77,20.778,20.7599,20.76,8503,19.5711732654677,19.578711512272,19.5616562288774,19.5617504569625,9023.84888245889,0.0,1.0
2023-10-09,20.85,20.85,20.8,20.8,1055,19.64655573351,19.64655573351,19.5994416909836,19.5994416909836,1119.62372938893,0.0,1.0
2023-10-10,20.9361,20.9361,20.85,20.85,2305,19.7276861147405,19.7276861147405,19.64655573351,19.64655573351,2446.19212913885,0.0,1.0
2023-10-11,21.0109,21.0109,20.9954,21.01,616,19.79816872236,19.79816872236,19.7835633691768,19.7973206695945,653.73290739676,0.0,1.0
2023-10-12,20.8564,20.94,20.8564,20.94,240,19.6525863309534,19.7313610100575,19.6525863309534,19.7313610100575,254.701132751985,0.0,1.0
2023-10-13,20.8916,20.9,20.85,20.87,16788,19.685754616892,19.6936697760364,19.64655573351,19.6654013505206,17816.3442360013,0.0,1.0
2023-10-16,20.9,20.9,20.9,20.9,101,19.6936697760364,19.6936697760364,19.6936697760364,19.6936697760364,107.186726699794,0.0,1.0
2023-10-17,20.8057,20.8057,20.8057,20.8057,2,19.6048126918316,19.6048126918316,19.6048126918316,19.6048126918316,2.12250943959987,0.0,1.0
2023-10-18,20.675,20.7099,20.675,20.7,2904,19.4816565846676,19.514542186351,19.4816565846676,19.5052136059308,3081.88370629902,0.0,1.0
2023-10-19,20.5846,20.5846,20.5601,20.5601,103,19.3964743957798,19.3964743957798,19.3733885149419,19.3733885149419,109.309236139394,0.0,1.0
2023-10-20,20.58,20.6,20.58,20.6,1250,19.3921399038674,19.410985520878,19.3921399038674,19.410985520878,1326.56839974992,0.0,1.0
2023-10-23,20.5897,20.5897,20.5897,20.5897,80,19.4012800281175,19.4012800281175,19.4012800281175,19.4012800281175,84.9003775839952,0.0,1.0
2023-10-24,20.6632,20.6632,20.61,20.63,2101,19.4705376706313,19.4705376706313,19.4204083293833,19.4392539463938,2229.69616629967,0.0,1.0
2023-10-25,20.52,20.55,20.52,20.53,702,19.3356030528357,19.3638714783516,19.3356030528357,19.345025861341,745.000813299557,0.0,1.0
2023-10-26,20.5609,20.5609,20.526,20.526,335,19.3741423396223,19.3741423396223,19.3412567379389,19.3412567379389,355.52033113298,0.0,1.0
2023-10-27,20.5191,20.5191,20.5191,20.5191,122,19.3347550000703,19.3347550000703,19.3347550000703,19.3347550000703,129.473075815592,0.0,1.0
2023-10-30,20.5585,20.5585,20.5585,20.5585,75,19.3718808655811,19.3718808655811,19.3718808655811,19.3718808655811,79.5941039849952,0.0,1.0
2023-10-31,20.5839,20.5839,20.5839,20.5839,75,19.3958147991845,19.3958147991845,19.3958147991845,19.3958147991845,79.5941039849952,0.0,1.0
2023-11-01,20.735,20.735,20.6699,20.6699,422,19.5381934356993,19.5381934356993,19.4768509523299,19.4768509523299,447.849491755573,0.0,1.0
2023-11-02,20.9302,20.94,20.895,20.9,11739,19.7221266577223,19.7313610100575,19.6889583717838,19.6936697760364,12458.0691557315,0.0,1.0
2023-11-03,21.1,21.15,21.1,21.15,430,19.882125946142,19.9292399886684,19.882125946142,19.9292399886684,456.339529513973,0.0,1.0
2023-11-06,21.0045,21.15,21.0045,21.15,451,19.7921381249166,19.9292399886684,19.7921381249166,19.9292399886684,478.625878629771,0.0,1.0
2023-11-07,21.0575,21.1,21.0575,21.094,1184,19.8420790099946,19.882125946142,19.8420790099946,19.8764722610388,1256.52558824312,0.0,1.0
2023-11-08,21.1149,21.1149,21.1149,21.1149,4,19.8961659308149,19.8961659308149,19.8961659308149,19.8961659308149,4.24501887919974,0.0,1.0
2023-11-09,20.9493,21.11,20.9493,21.11,4765,19.7401242219674,19.8915487546473,19.7401242219674,19.8915487546473,5056.87873984671,0.0,1.0
2023-11-10,21.0263,21.0263,21.0263,21.0263,2,19.8126798474581,19.8126798474581,19.8126798474581,19.8126798474581,2.12250943959987,0.0,1.0
2023-11-13,21.025,21.025,21.025,21.025,40,19.8114548823524,19.8114548823524,19.8114548823524,19.8114548823524,42.4501887919975,0.0,1.0
2023-11-14,21.3478,21.3478,21.33,21.33,5660,20.1156231409029,20.1156231409029,20.0988505417635,20.0988505417635,6006.70171406763,0.0,1.0
2023-11-15,21.2707,21.2707,21.2707,21.2707,108,20.0429732873271,20.0429732873271,20.0429732873271,20.0429732873271,114.615509738393,0.0,1.0
2023-11-16,21.33,21.3499,21.325,21.34,1539,20.0988505417635,20.117601930689,20.0941391375108,20.1082733502687,1633.2710137721,0.0,1.0
2023-11-17,21.3969,21.3969,21.35,21.35,5658,20.1618891306638,20.1618891306638,20.117696158774,20.117696158774,6004.57920462804,0.0,1.0
2023-11-20,21.4657,21.4657,21.39,21.39,10169,20.2267180531801,20.2267180531801,20.1553873927951,20.1553873927951,10791.8992456456,0.0,1.0
2023-11-21,21.56,21.56,21.37,21.37,400,20.3155751373849,20.3155751373849,20.1365417757846,20.1365417757846,424.501887919975,0.0,1.0
2023-11-22,21.46,21.46,21.44,21.44,403,20.2213470523321,20.2213470523321,20.2025014353215,20.2025014353215,427.685652079375,0.0,1.0
2023-11-24,21.4449,21.4449,21.4449,21.4449,5,20.2071186114891,20.2071186114891,20.2071186114891,20.2071186114891,5.3062735989997,0.0,1.0
2023-11-27,21.5171,21.5171,21.45,21.45,8655,20.2751512888973,20.2751512888973,20.2119242438268,20.2119242438268,9185.15959986844,0.0,1.0
2023-11-28,21.5661,21.585,21.54,21.585,10083,20.3213230505731,20.3391321586481,20.2967295203743,20.3391321586481,10700.6313397428,0.0,1.0
2023-11-29,21.635,21.635,21.635,21.635,2,20.3862462011745,20.3862462011745,20.3862462011745,20.3862462011745,2.12250943959988,0.0,1.0
2023-11-30,21.5822,21.6,21.5822,21.6,7502,20.3364937722666,20.353266371406,20.3364937722666,20.353266371406,7961.53290793914,0.0,1.0
2023-12-01,21.7976,21.7976,21.6599,21.66,3277,20.5394610674704,20.5394610674704,20.4097089943527,20.4098032224377,3477.73171678439,0.0,1.0
2023-12-04,21.73,21.73,21.73,21.73,101,20.4757628819747,20.4757628819747,20.4757628819747,20.4757628819747,107.186726699794,0.0,1.0
2023-12-05,21.8069,21.827,21.8069,21.827,172,20.5482242793803,20.5671641244759,20.5482242793803,20.5671641244759,182.535811805589,0.0,1.0
2023-12-06,21.8742,21.9,21.8742,21.9,4157,20.6116397806208,20.6359506265644,20.6116397806208,20.6359506265644,4411.63587020835,0.0,1.0
2023-12-07,21.9,21.93,21.83,21.84,2185,20.6359506265644,20.6642190520803,20.5699909670275,20.5794137755328,2318.84156276287,0.0,1.0
2023-12-08,21.83,21.83,21.78,21.78,26904,20.5699909670275,20.5699909670275,20.5228769245011,20.5228769245011,28551.9969814975,0.0,1.0
2023-12-11,21.8489,21.8489,21.81,21.82,1905,20.5878000751025,20.5878000751025,20.5511453500169,20.5605681585222,2021.69024121888,0.0,1.0
2023-12-12,21.8834,21.8834,21.85,21.85,930,20.6203087644457,20.6203087644457,20.588836584038,20.588836584038,986.966889413941,0.0,1.0
2023-12-13,22.174,22.174,21.915,21.915,3219,20.8941355796091,20.8941355796091,20.6500848393224,20.6500848393224,3416.178943036,0.0,1.0
2023-12-14,22.3886,22.4297,22.3886,22.4297,549,21.0963490501325,21.1350767930892,21.0963490501325,21.1350767930892,582.628841170165,0.0,1.0
2023-12-15,22.3447,22.3447,22.31,22.31,1103,21.0549829207943,21.0549829207943,21.022285775281,21.022285775281,1170.56395593933,0.0,1.0
2023-12-18,22.325,22.34,22.325,22.3268,13929,21.0364199880389,21.0505542007968,21.0364199880389,21.0381160935698,14782.2169920933,0.0,1.0
2023-12-19,22.4156,22.43,22.4156,22.43,1291,21.1217906330967,21.1353594773443,21.1217906330967,21.1353594773443,1370.07984326172,0.0,1.0
2023-12-20,22.1789,22.26,22.1789,22.26,1090,21.1007027363058,21.1778601693577,21.1007027363058,21.1778601693577,1145.69648708451,0.21432037,1.0
2023-12-21,22.2243,22.235,22.2243,22.235,6100,21.1438956766332,21.1540755105871,21.1438956766332,21.1540755105871,6411.69593689496,0.0,1.0
2023-12-22,22.23,22.29,22.23,22.27,704,21.149318578833,21.2064017598824,21.149318578833,21.1873740328659,739.972776979349,0.0,1.0
2023-12-26,22.265,22.28,22.26,22.26,16559,21.1826171011118,21.1968878963742,21.1778601693577,21.1778601693577,17405.1267244334,0.0,1.0
2023-12-27,22.402,22.402,22.402,22.402,9,21.3129570311748,21.3129570311748,21.3129570311748,21.3129570311748,9.45987925115648,0.0,1.0
2023-12-28,22.3698,22.4,22.35,22.39,798,21.2823223906782,21.3110542584731,21.2634849409319,21.3015403949649,838.775960269209,0.0,1.0
2023-12-29,22.3222,22.3222,22.3222,22.3222,26,21.237036400379,21.237036400379,21.237036400379,21.237036400379,27.3285400588965,0.0,1.0
2024-01-02,22.2272,22.2502,22.2272,22.246,2882,21.1466546970506,21.1685365831196,21.1466546970506,21.1645407604461,3029.26355575922,0.0,1.0
2024-01-03,22.212,22.212,22.212,22.212,14,21.1321936245181,21.1321936245181,21.1321936245181,21.1321936245181,14.7153677240212,0.0,1.0
2024-01-04,22.12,22.168,22.12,22.16,1881,21.0446660802422,21.0903326250818,21.0446660802422,21.0827215342752,1977.11476349171,0.0,1.0
2024-01-05,22.0741,22.18,22.0712,22.18,8535,21.0009974467394,21.1017492612917,20.998238426322,21.1017492612917,8971.11882318005,0.0,1.0
2024-01-08,22.1879,22.1879,22.182,22.182,1472,21.1092652134632,21.1092652134632,21.1036520339934,21.1036520339934,1547.21580641137,0.0,1.0
2024-01-09,22.12,22.13,22.12,22.13,1060,21.0446660802422,21.0541799437505,21.0446660802422,21.0541799437505,1114.16355624732,0.0,1.0
2024-01-10,22.12,22.13,22.12,22.13,401,21.0446660802422,21.0541799437505,21.0446660802422,21.0541799437505,421.49017552375,0.0,1.0
2024-01-11,22.18,22.2,22.1799,22.18,5106,21.1017492612917,21.1207769883082,21.1016541226566,21.1017492612917,5366.90482848944,0.0,1.0
2024-01-12,22.2292,22.23,22.2,22.2097,1290,21.1485574697523,21.149318578833,21.1207769883082,21.1300054359112,1355.91602599909,0.0,1.0
2024-01-16,22.0132,22.12,22.0,22.07,2514,20.9430580179742,21.0446660802422,20.9304997181433,20.997096762701,2642.45960415637,0.0,1.0
2024-01-17,21.92,21.92,21.8964,21.8964,318,20.8543888100773,20.8543888100773,20.8319360921978,20.8319360921978,334.249066874195,0.0,1.0
2024-01-18,21.9175,21.9175,21.9175,21.9175,318,20.8520103442002,20.8520103442002,20.8520103442002,20.8520103442002,334.249066874196,0.0,1.0
2024-01-19,21.9701,21.98,21.97,21.97,890,20.9020532662536,20.9114719911268,20.9019581276185,20.9019581276185,935.476948169919,0.0,1.0
2024-01-22,22.0284,22.04,22.02,22.02,919,20.9575190905067,20.9685551721763,20.9495274451598,20.9495274451598,965.958781312533,0.0,1.0
2024-01-23,21.9998,21.9998,21.9998,21.9998,22,20.9303094408731,20.9303094408731,20.9303094408731,20.9303094408731,23.1241492806047,0.0,1.0
2024-01-24,21.9752,22.05,21.9752,22.05,408,20.9069053366428,20.9780690356845,20.9069053366428,20.9780690356845,428.847859385761,0.0,1.0
2024-01-25,22.0681,22.07,22.0478,22.05,3770,20.9952891286344,20.997096762701,20.9759759857127,20.9780690356845,3962.63830854,0.0,1.0
2024-01-26,22.063,22.09,22.0501,22.06,9940,20.9904370582452,21.0161244897175,20.9781641743196,20.9875828991928,10447.9110840551,0.0,1.0
2024-01-29,22.19,22.19,22.11,22.11,360,21.1112631248,21.1112631248,21.035152216734,21.035152216734,378.395170046258,0.0,1.0
2024-01-30,22.198,22.2,22.1727,22.1799,1342,21.1188742156066,21.1207769883082,21.0948041409307,21.1016541226566,1410.57310611689,0.0,1.0
2024-01-31,22.23,22.29,22.23,22.29,4190,21.149318578833,21.2064017598824,21.149318578833,21.2064017598824,4404.09934026062,0.0,1.0
2024-02-01,22.4116,22.42,22.3899,22.39,5480,21.3220903401427,21.3300819854896,21.3014452563298,21.3015403949649,5760.01536625972,0.0,1.0
2024-02-02,22.26,22.27,22.218,22.218,15380,21.1778601693577,21.1873740328659,21.1379019426231,21.1379019426231,16165.8825425318,0.0,1.0
2024-02-05,22.0693,22.17,22.06,22.17,334,20.9964307922554,21.0922353977835,20.9875828991928,21.0922353977835,351.066629987363,0.0,1.0
2024-02-06,22.1869,22.1869,22.1699,22.17,305,21.1083138271124,21.1083138271124,21.0921402591484,21.0922353977835,320.584796844747,0.0,1.0
2024-02-07,22.2,22.21,22.19,22.21,9670,21.1207769883082,21.1302908518165,21.1112631248,21.1302908518165,10164.1147065204,0.0,1.0
2024-02-08,22.13,22.15,22.1299,22.13,960,21.0541799437505,21.073207670767,21.0540848051154,21.0541799437505,1009.05378679002,0.0,1.0
2024-02-09,22.14,22.14,22.14,22.14,426,21.0636938072587,21.0636938072587,21.0636938072587,21.0636938072587,447.767617888074,0.0,1.0
2024-02-12,22.177,22.18,22.15,22.15,393,21.0988951022392,21.1017492612917,21.073207670767,21.073207670767,413.081393967167,0.0,1.0
2024-02-13,21.9199,21.97,21.9199,21.97,200,20.8542936714422,20.9019581276185,20.8542936714422,20.9019581276185,210.219538914588,0.0,1.0
2024-02-14,22.0386,22.05,22.0386,22.04,671,20.9672232312851,20.9780690356845,20.9672232312851,20.9685551721763,705.286553058444,0.0,1.0
2024-02-15,22.15,22.15,22.1298,22.1298,200,21.073207670767,21.073207670767,21.0539896664803,21.0539896664803,210.219538914588,0.0,1.0
2024-02-16,22.0992,22.103,22.0992,22.103,307,21.0248772441451,21.0284925122782,21.0248772441451,21.0284925122782,322.686992233893,0.0,1.0
2024-02-20,22.112,22.18,22.112,22.18,523,21.0370549894356,21.1017492612917,21.0370549894356,21.1017492612917,549.724094261649,0.0,1.0
2024-02-21,22.09,22.09,22.06,22.08,1091,21.0161244897175,21.0161244897175,20.9875828991928,21.0066106262092,1146.74758477908,0.0,1.0
2024-02-22,22.175,22.18,22.14,22.15,15054,21.0969923295376,21.1017492612917,21.0636938072587,21.073207670767,15823.2246941011,0.0,1.0
2024-02-23,22.2647,22.28,22.2647,22.27,864,21.1823316852066,21.1968878963742,21.1823316852066,21.1873740328659,908.14840811102,0.0,1.0
2024-02-26,22.215,22.25,22.215,22.25,317,21.1350477835706,21.1683463058494,21.1350477835706,21.1683463058494,333.197969179622,0.0,1.0
2024-02-27,22.195,22.195,22.195,22.195,1,21.1160200565541,21.1160200565541,21.1160200565541,21.1160200565541,1.05109769457294,0.0,1.0
2024-02-28,22.2051,22.21,22.2,22.2,1500,21.1256290586974,21.1302908518165,21.1207769883082,21.1207769883082,1576.64654185941,0.0,1.0
2024-02-29,22.2649,22.27,22.245,22.25,19354,21.1825219624767,21.1873740328659,21.1635893740953,21.1683463058494,20342.9447807647,0.0,1.0
2024-03-01,22.41,22.41,22.3712,22.3712,696,21.3205681219814,21.3205681219814,21.2836543315694,21.2836543315694,731.563995422767,0.0,1.0
2024-03-04,22.3552,22.38,22.34,22.34,17987,21.2684321499562,21.2920265314567,21.2539710774237,21.2539710774237,18906.0942322835,0.0,1.0
2024-03-05,22.4,22.43,22.4,22.43,11572,21.3110542584731,21.3395958489979,21.3110542584731,21.3395958489979,12163.3025215981,0.0,1.0
2024-03-06,22.51,22.52,22.5,22.5,1951,21.4157067570639,21.4252206205721,21.4061928935556,21.4061928935556,2050.69160211181,0.0,1.0
2024-03-07,22.5996,22.61,22.56,22.56,802,21.5009509740978,21.5108453921463,21.4632760746051,21.4632760746051,842.980351047497,0.0,1.0
2024-03-08,22.58,22.62,22.58,22.62,604,21.4823038016216,21.5203592556546,21.4823038016216,21.5203592556546,634.863007522057,0.0,1.0
2024-03-11,22.554,22.554,22.55,22.55,5105,21.4575677565002,21.4575677565002,21.4537622110969,21.4537622110969,5365.85373079486,0.0,1.0
2024-03-12,22.55,22.55,22.55,22.55,1,21.4537622110969,21.4537622110969,21.4537622110969,21.4537622110969,1.05109769457294,0.0,1.0
2024-03-13,22.5154,22.55,22.5154,22.52,17874,21.4208442433583,21.4537622110969,21.4208442433583,21.4252206205721,18787.3201927968,0.0,1.0
2024-03-14,22.361,22.41,22.361,22.41,30616,21.273950190791,21.3205681219814,21.273950190791,21.3205681219814,32180.4070170452,0.0,1.0
2024-03-15,22.3401,22.3401,22.34,22.34,498,21.2540662160587,21.2540662160587,21.2539710774237,21.2539710774237,523.446651897326,0.0,1.0
2024-03-18,22.34,22.355,22.34,22.355,3229,21.2539710774237,21.268241872686,21.2539710774237,21.268241872686,3393.99445577602,0.0,1.0
2024-03-19,22.398,22.41,22.36,22.36,3898,21.3091514857715,21.3205681219814,21.2729988044402,21.2729988044402,4097.17881344533,0.0,1.0
2024-03-20,22.5,22.5,22.41,22.41,4545,21.4061928935556,21.4061928935556,21.3205681219814,21.3205681219814,4777.23902183402,0.0,1.0
2024-03-21,22.52,22.5398,22.52,22.5398,6835,21.4252206205721,21.4440580703184,21.4252206205721,21.4440580703184,7184.25274240606,0.0,1.0
2024-03-22,22.5594,22.5594,22.5594,22.5594,159,21.4627052427946,21.4627052427946,21.4627052427946,21.4627052427946,167.124533437098,0.0,1.0
2024-03-25,22.51,22.51,22.51,22.51,114,21.4157067570639,21.4157067570639,21.4157067570639,21.4157067570639,119.825137181315,0.0,1.0
2024-03-26,22.43,22.46,22.43,22.43,2629,21.4338100885603,21.4624776901054,21.4338100885603,21.4338100885603,2751.18934787394,0.09902837,1.0
2024-03-27,22.55,22.55,22.48,22.49,28193,21.5484804947407,21.5484804947407,21.4815894244688,21.4911452916505,29503.3401615101,0.0,1.0
2024-03-28,22.56,22.58,22.54,22.57,13376,21.5580363619225,21.5771480962859,21.538924627559,21.5675922291042,13997.6830419025,0.0,1.0
2024-04-01,22.3916,22.4,22.39,22.4,4719,21.3971155585826,21.4051424870152,21.3955866198335,21.4051424870152,4938.3273231712,0.0,1.0
2024-04-02,22.33,22.33,22.33,22.33,94,21.3382514167433,21.3382514167433,21.3382514167433,21.3382514167433,98.3688850133699,0.0,1.0
2024-04-03,22.351,22.37,22.32,22.33,12102,21.3583187378249,21.3764748854701,21.3286955495616,21.3382514167433,12664.4707067213,0.0,1.0
2024-04-04,22.33,22.45,22.33,22.45,1666,21.3382514167433,21.4529218229237,21.3382514167433,21.4529218229237,1743.43151523696,0.0,1.0
2024-04-05,22.2966,22.3101,22.2966,22.3101,100,21.3063348203564,21.3192352410517,21.3063348203564,21.3192352410517,104.647750014223,0.0,1.0
2024-04-08,22.2907,22.2907,22.2907,22.2907,5,21.3006968587192,21.3006968587192,21.3006968587192,21.3006968587192,5.23238750071117,0.0,1.0
2024-04-09,22.3539,22.36,22.3299,22.33,1600,21.3610899393075,21.3669190182884,21.3381558580715,21.3382514167433,1674.36400022758,0.0,1.0
2024-04-10,22.0748,22.09,22.06,22.08,4412,21.0943856862662,21.1089106043824,21.0802430028373,21.0993547372007,4617.05873062754,0.0,1.0
2024-04-11,22.0811,22.1,22.0811,22.09,3039,21.1004058825907,21.1184664715641,21.1004058825907,21.1089106043824,3180.24512293225,0.0,1.0
2024-04-12,22.0025,22.04,22.0025,22.04,400,21.0252967665425,21.0611312684739,21.0252967665425,21.0611312684739,418.591000056894,0.0,1.0
2024-04-15,21.86,21.92,21.86,21.92,1151,20.8891256592032,20.9464608622934,20.8891256592032,20.9464608622934,1204.49560266371,0.0,1.0
2024-04-16,21.7761,21.7958,21.77,21.77,1307,20.8089519335487,20.8277769918967,20.8031228545679,20.8031228545679,1367.7460926859,0.0,1.0
2024-04-17,21.842,21.86,21.79,21.81,1515,20.8719250982762,20.8891256592032,20.8222345889313,20.8413463232947,1585.41341271548,0.0,1.0
2024-04-18,21.7964,21.87,21.79,21.85,10360,20.8283503439276,20.8986815263849,20.8222345889313,20.8795697920215,10841.5069014735,0.0,1.0
2024-04-19,21.82,21.87,21.81,21.84,13138,20.8509021904764,20.8986815263849,20.8413463232947,20.8700139248398,13748.6213968687,0.0,1.0
2024-04-22,21.9,21.91,21.86,21.86,3006,20.92734912793,20.9369049951117,20.8891256592032,20.8891256592032,3145.71136542756,0.0,1.0
2024-04-23,21.98,21.99,21.97,21.98,2318,21.0037960653837,21.0133519325654,20.994240198202,21.0037960653837,2425.7348453297,0.0,1.0
2024-04-24,21.92,21.92,21.89,21.9,1511,20.9464608622934,20.9464608622934,20.9177932607483,20.92734912793,1581.22750271492,0.0,1.0
2024-04-25,21.84,21.85,21.81,21.81,1048,20.8700139248398,20.8795697920215,20.8413463232947,20.8413463232947,1096.70842014906,0.0,1.0
2024-04-26,21.9243,21.9243,21.917,21.92,2752,20.9505698851816,20.9505698851816,20.9435941021389,20.9464608622934,2879.90608039143,0.0,1.0
2024-04-29,22.02,22.02,21.98,22.0,1206,21.0420195341105,21.0420195341105,21.0037960653837,21.0229077997471,1262.05186517153,0.0,1.0
2024-04-30,21.8615,21.94,21.8615,21.94,2417,20.8905590392805,20.9655725966569,20.8905590392805,20.9655725966569,2529.33611784378,0.0,1.0
2024-05-01,21.9025,21.9025,21.875,21.8897,1175,20.9297380947255,20.9297380947255,20.9034594599758,20.9175065847329,1229.61106266712,0.0,1.0
2024-05-02,22.0291,22.06,22.0199,22.02,18625,21.0507153732458,21.0802430028373,21.0419239754387,21.0420195341105,19490.6434401491,0.0,1.0
2024-05-03,22.179,22.179,22.15,22.15,2350,21.1939578222996,21.1939578222996,21.1662458074726,21.1662458074726,2459.22212533425,0.0,1.0
2024-05-06,22.2299,22.23,22.2174,22.2174,594,21.2425971862544,21.2426927449262,21.2306523522773,21.2306523522773,621.607635084488,0.0,1.0
2024-05-07,22.285,22.35,22.285,22.34,3404,21.2952500144256,21.3573631511067,21.2952500144256,21.347807283925,3562.20941048417,0.0,1.0
2024-05-08,22.22,22.26,22.22,22.26,3500,21.2331368777445,21.2713603464714,21.2331368777445,21.2713603464714,3662.67125049783,0.0,1.0
2024-05-09,22.3281,22.33,22.319,22.32,4023,21.3364358019788,21.3382514167433,21.3277399628434,21.3286955495616,4209.9789830722,0.0,1.0
2024-05-10,22.3011,22.3011,22.3011,22.3011,6,21.3106349605882,21.3106349605882,21.3106349605882,21.3106349605882,6.27886500085339,0.0,1.0
2024-05-13,22.3152,22.35,22.3152,22.35,306,21.3241087333144,21.3573631511067,21.3241087333144,21.3573631511067,320.222115043523,0.0,1.0
2024-05-14,22.3948,22.3948,22.37,22.39,5170,21.4001734360807,21.4001734360807,21.3764748854701,21.3955866198335,5410.28867573536,0.0,1.0
2024-05-15,22.54,22.589,22.525,22.54,6106,21.538924627559,21.5857483767494,21.5245908267865,21.538924627559,6389.7916158685,0.0,1.0
2024-05-16,22.5334,22.5334,22.5334,22.5334,165,21.5326177552191,21.5326177552191,21.5326177552191,21.5326177552191,172.668787523469,0.0,1.0
2024-05-17,22.515,22.515,22.515,22.515,4,21.5150349596048,21.5150349596048,21.5150349596048,21.5150349596048,4.18591000056894,0.0,1.0
2024-05-20,22.485,22.485,22.485,22.485,32,21.4863673580597,21.4863673580597,21.4863673580597,21.4863673580597,33.4872800045515,0.0,1.0
2024-05-21,22.515,22.53,22.491,22.51,3864,21.5150349596048,21.5293687603773,21.4921008783687,21.5102570260139,4043.58906054959,0.0,1.0
2024-05-22,22.459,22.47,22.459,22.4699,1650,21.4615221033872,21.4720335572871,21.4615221033872,21.4719379986153,1726.68787523469,0.0,1.0
2024-05-23,22.3604,22.3604,22.3604,22.3604,40,21.3673012529757,21.3673012529757,21.3673012529757,21.3673012529757,41.8591000056893,0.0,1.0
2024-05-24,22.415,22.43,22.415,22.43,458,21.4194762877878,21.4338100885603,21.4194762877878,21.4338100885603,479.286695065142,0.0,1.0
2024-05-28,22.3156,22.4,22.3156,22.4,10731,21.3244909680016,21.4051424870152,21.3244909680016,21.4051424870152,11229.7500540263,0.0,1.0
2024-05-29,22.169,22.169,22.15,22.15,310,21.1844019551179,21.1844019551179,21.1662458074726,21.1662458074726,324.408025044092,0.0,1.0
2024-05-30,22.2642,22.28,22.2297,22.23,28164,21.2753738106877,21.2904720808348,21.2424060689108,21.2426927449262,29472.9923140059,0.0,1.0
2024-05-31,22.3698,22.3698,22.14,22.14,4155,21.3762837681265,21.3762837681265,21.1566899402909,21.1566899402909,4348.11401309098,0.0,1.0
2024-06-03,22.5,22.5,22.3,22.3,11714,21.5007011588322,21.5007011588322,21.3095838151982,21.3095838151982,12258.4374366662,0.0,1.0
2024-06-04,22.5392,22.545,22.46,22.46,438,21.5381601581845,21.5437025611499,21.4624776901054,21.4624776901054,458.357145062299,0.0,1.0
2024-06-05,22.6367,22.6367,22.6279,22.6279,2625,21.6313298632061,21.6313298632061,21.6229207000862,21.6229207000862,2747.00343787337,0.0,1.0
2024-06-06,22.6457,22.6457,22.6457,22.6457,47,21.6399301436696,21.6399301436696,21.6399301436696,21.6399301436696,49.1844425066851,0.0,1.0
2024-06-07,22.455,22.495,22.455,22.495,14395,21.4576997565146,21.4959232252414,21.4576997565146,21.4959232252414,15064.0436145474,0.0,1.0
2024-06-10,22.421,22.421,22.414,22.414,369,21.4252098080968,21.4252098080968,21.4185207010696,21.4185207010696,386.150197552484,0.0,1.0
2024-06-11,22.458,22.458,22.4564,22.4564,2714,21.4605665166691,21.4605665166691,21.45903757792,21.45903757792,2840.13993538602,0.0,1.0
2024-06-12,22.5844,22.6786,22.5844,22.6786,226,21.5813526778458,21.6713689466974,21.5813526778458,21.6713689466974,236.503915032145,0.0,1.0
2024-06-13,22.6451,22.6451,22.6451,22.6451,186,21.6393567916387,21.6393567916387,21.6393567916387,21.6393567916387,194.644815026456,0.0,1.0
2024-06-14,22.6469,22.6469,22.6469,22.6469,147,21.6410768477315,21.6410768477315,21.6410768477315,21.6410768477315,153.832192520908,0.0,1.0
2024-06-17,22.6189,22.6189,22.61,22.61,2602,21.6143204196227,21.6143204196227,21.605815697831,21.605815697831,2722.93445537009,0.0,1.0
2024-06-18,22.715,22.715,22.65,22.67,538,21.7061523032388,21.7061523032388,21.6440391665578,21.6631509009212,563.004895076524,0.0,1.0
2024-06-20,22.6752,22.69,22.6752,22.68,203,21.6681199518557,21.6822626352846,21.6681199518557,21.6727067681029,212.434932528873,0.0,1.0
2024-06-21,22.6452,22.6452,22.62,22.62,30465,21.6394523503106,21.6394523503106,21.6153715650127,21.6153715650127,31880.9370418331,0.0,1.0
2024-06-24,22.6789,22.7,22.6789,22.7,700,21.6716556227129,21.6918185024663,21.6716556227129,21.6918185024663,732.534250099564,0.0,1.0
2024-06-25,22.705,22.705,22.686,22.69,1521,21.6965964360571,21.6965964360571,21.6784402884119,21.6822626352846,1591.69227771634,0.0,1.0
2024-06-26,22.5911,22.6,22.5911,22.6,101,21.5877551088575,21.5962598306493,21.5877551088575,21.5962598306493,105.694227514366,0.0,1.0
2024-06-27,22.4849,22.5,22.4849,22.5,207,21.60997084689,21.6244832778898,21.60997084689,21.6244832778898,215.380868996861,0.12944827,1.0
2024-06-28,22.4234,22.58,22.4234,22.5597,8180,21.5508639259304,21.7013703295445,21.5508639259304,21.6818602401871,8511.18603089046,0.0,1.0
2024-07-01,22.305,22.35,22.305,22.35,122,21.4370710894814,21.4803200560372,21.4370710894814,21.4803200560372,126.939449360469,0.0,1.0
2024-07-02,22.3839,22.3839,22.3296,22.3296,1244,21.5129009441759,21.5129009441759,21.4607138578653,21.4607138578653,1294.36618856085,0.0,1.0
2024-07-03,22.525,22.525,22.525,22.525,4,21.6485104815319,21.6485104815319,21.6485104815319,21.6485104815319,4.16194915935964,0.0,1.0
2024-07-05,22.625,22.625,22.565,22.565,3061,21.7446192961003,21.7446192961003,21.6869540073593,21.6869540073593,3184.93159419996,0.0,1.0
2024-07-08,22.6222,22.6222,22.6222,22.6222,0,21.7419282492924,21.7419282492924,21.7419282492924,21.7419282492924,0,0.0,1.0
2024-07-09,22.5847,22.6104,22.5847,22.6104,880,21.7058874438292,21.7305874091733,21.7058874438292,21.7305874091733,915.628815059122,0.0,1.0
2024-07-10,22.66,22.66,22.64,22.64,471,21.7782573811992,21.7782573811992,21.7590356182856,21.7590356182856,490.069513514598,0.0,1.0
2024-07-11,22.775,22.81,22.74,22.74,2506,21.8887825179529,21.9224206030518,21.855144432854,21.855144432854,2607.46114833881,0.0,1.0
2024-07-12,22.8719,22.885,22.8625,22.8625,300,21.9819119592697,21.9945022139782,21.9728777307003,21.9728777307003,312.146186951973,0.0,1.0
2024-07-15,22.785,22.8,22.785,22.8,5505,21.8983933994097,21.912809721595,21.8983933994097,21.912809721595,5727.88253056871,0.0,1.0
2024-07-16,22.9242,22.9242,22.8,22.8,30053,22.032176869289,22.032176869289,21.912809721595,21.912809721595,31269.7645215587,0.0,1.0
2024-07-17,22.91,22.91,22.9,22.91,557,22.0185294176202,22.0185294176202,22.0089185361634,22.0185294176202,579.55142044083,0.0,1.0
2024-07-18,22.7803,22.7803,22.7803,22.7803,176,21.893876285125,21.893876285125,21.893876285125,21.893876285125,183.125763011824,0.0,1.0
2024-07-19,22.6926,22.6926,22.69,22.69,2274,21.8095888547485,21.8095888547485,21.8070900255698,21.8070900255698,2366.06809709596,0.0,1.0
2024-07-22,22.72,22.745,22.71,22.7396,10553,21.8359226699403,21.8599498735824,21.8263117884835,21.8547599975957,10980.2623696806,0.0,1.0
2024-07-23,22.709,22.73,22.69,22.73,976,21.8253507003378,21.8455335513971,21.8070900255698,21.8455335513971,1015.51559488375,0.0,1.0
2024-07-24,22.5649,22.68,22.56,22.68,1615,21.6868578985447,21.7974791441129,21.6821485666309,21.7974791441129,1680.38697309145,0.0,1.0
2024-07-25,22.6,22.6493,22.58,22.6491,1947,21.7205920924582,21.7679737380404,21.7013703295445,21.7677815204113,2025.8287533183,0.0,1.0
2024-07-26,22.7257,22.7257,22.71,22.72,663,21.8414008723707,21.8414008723707,21.8263117884835,21.8359226699403,689.843073163859,0.0,1.0
2024-07-29,22.7409,22.77,22.73,22.73,777,21.8560094121851,21.8839770772245,21.8455335513971,21.8455335513971,808.458624205609,0.0,1.0
2024-07-30,22.7761,22.7761,22.76,22.77,3022,21.8898397149132,21.8898397149132,21.8743661957677,21.8839770772245,3144.3525898962,0.0,1.0
2024-07-31,22.95,22.95,22.89,22.92,6068,22.0569729434476,22.0569729434476,21.9993076547066,22.0281402990771,6313.67687474857,0.0,1.0
2024-08-01,22.91,22.91,22.88,22.88,981,22.0185294176202,22.0185294176202,21.9896967732497,21.9896967732497,1020.71803133295,0.0,1.0
2024-08-02,23.0169,23.0169,22.96,22.98,499,22.1212697403939,22.1212697403939,22.0665838249044,22.0858055878181,519.203157630114,0.0,1.0
2024-08-05,22.8737,22.89,22.8737,22.884,1153,21.9836419179319,21.9993076547066,21.9836419179319,21.9935411258325,1199.68184518542,0.0,1.0
2024-08-06,22.7993,22.7993,22.7993,22.7993,294,21.912136959893,21.912136959893,21.912136959893,21.912136959893,305.903263212934,0.0,1.0
2024-08-07,22.714,22.84,22.714,22.84,1100,21.8301561410662,21.9512532474224,21.8301561410662,21.9512532474224,1144.5360188239,0.0,1.0
2024-08-08,22.781,22.781,22.745,22.745,8091,21.894549046827,21.894549046827,21.8599498735824,21.8599498735824,8418.58266209471,0.0,1.0
2024-08-09,22.8789,22.8789,22.8789,22.8789,40,21.9886395762895,21.9886395762895,21.9886395762895,21.9886395762895,41.6194915935963,0.0,1.0
2024-08-12,22.903,22.92,22.9012,22.9012,405,22.0118018006005,22.0281402990771,22.0100718419382,22.0100718419382,421.397352385162,0.0,1.0
2024-08-13,23.05,23.05,22.99,23.0,22336,22.153081758016,22.153081758016,22.095416469275,22.1050273507318,23240.3241058642,0.0,1.0
2024-08-14,23.1196,23.1196,23.1196,23.1196,90,22.2199734929556,22.2199734929556,22.2199734929556,22.2199734929556,93.6438560855919,0.0,1.0
2024-08-15,23.1111,23.1111,23.08,23.1,9868,22.2118042437173,22.2118042437173,22.1819144023865,22.2011361653002,10267.5285761402,0.0,1.0
2024-08-16,23.199,23.199,23.15,23.15,1402,22.2962838917229,22.2962838917229,22.2491905725844,22.2491905725844,1458.76318035555,0.0,1.0
2024-08-19,23.289,23.289,23.275,23.28,1704,22.3827818248345,22.3827818248345,22.3693265907949,22.3741320315233,1772.9903418872,0.0,1.0
2024-08-20,23.314,23.314,23.3,23.3,206,22.4068090284766,22.4068090284766,22.393353794437,22.393353794437,214.340381707021,0.0,1.0
2024-08-21,23.39,23.39,23.31,23.31,2967,22.4798517275486,22.4798517275486,22.4029646758938,22.4029646758938,3087.12578895501,0.0,1.0
2024-08-22,23.2583,23.345,23.2583,23.33,1175,22.353276418762,22.4366027609928,22.353276418762,22.4221864388075,1222.57256556189,0.0,1.0
2024-08-23,23.4361,23.4361,23.34,23.34,10097,22.5241578910646,22.5241578910646,22.4317973202644,22.4317973202644,10505.8001655136,0.0,1.0
2024-08-26,23.4024,23.4024,23.4024,23.4024,24,22.491769220555,22.491769220555,22.491769220555,22.491769220555,24.9716949561579,0.0,1.0
2024-08-27,23.4141,23.4141,23.4141,23.4141,13,22.5030139518596,22.5030139518596,22.5030139518596,22.5030139518596,13.5263347679188,0.0,1.0
2024-08-28,23.3948,23.46,23.3948,23.46,220,22.4844649506478,22.5471278977464,22.4844649506478,22.5471278977464,228.90720376478,0.0,1.0
2024-08-29,23.38,23.42,23.3657,23.3837,17869,22.4702408460917,22.5086843719191,22.4564972856084,22.4737968722308,18592.4673821494,0.0,1.0
2024-08-30,23.38,23.38,23.3349,23.3349,8526,22.4702408460917,22.4702408460917,22.4268957707214,22.4268957707214,8871.19463317507,0.0,1.0
2024-09-03,23.359,23.37,23.359,23.37,604,22.4500579950324,22.4606299646349,22.4500579950324,22.4606299646349,628.454323063304,0.0,1.0
2024-09-04,23.4321,23.4321,23.4099,23.4099,1004,22.5203135384819,22.5203135384819,22.4989773816477,22.4989773816477,1044.64923899927,0.0,1.0
2024-09-05,23.4407,23.4623,23.4199,23.42,1612,22.5285788965347,22.5493384004815,22.5085882631045,22.5086843719191,1677.26551122194,0.0,1.0
2024-09-06,23.351,23.465,23.351,23.465,18719,22.4423692898669,22.5519333384749,22.4423692898669,22.5519333384749,19476.8815785132,0.0,1.0
2024-09-09,23.46,23.46,23.42,23.42,1016,22.5471278977464,22.5471278977464,22.5086843719191,22.5086843719191,1057.13508647735,0.0,1.0
2024-09-10,23.5147,23.5147,23.51,23.51,474,22.5996994193154,22.5996994193154,22.5951823050306,22.5951823050306,493.190975384116,0.0,1.0
2024-09-11,23.5252,23.5252,23.5252,23.5252,209,22.609790844845,22.609790844845,22.609790844845,22.609790844845,217.461843576541,0.0,1.0
2024-09-12,23.56,23.56,23.48,23.495,6451,22.6432367123148,22.6432367123148,22.5663496606601,22.5807659828454,6712.18350675727,0.0,1.0
2024-09-13,23.6228,23.63,23.6228,23.63,284,22.7035930478638,22.7105128825127,22.7035930478638,22.7105128825127,295.498390314534,0.0,1.0
2024-09-16,23.7243,23.7243,23.6,23.65,10249,22.8011434946507,22.8011434946507,22.6816802381422,22.7297346454264,10663.9542335692,0.0,1.0
2024-09-17,23.631,23.71,23.631,23.71,3539,22.7114739706584,22.7873999341674,22.7114739706584,22.7873999341674,3682.28451874344,0.0,1.0
2024-09-18,23.56,23.64,23.56,23.61,2034,22.6432367123148,22.7201237639696,22.6432367123148,22.691291119599,2116.35114753438,0.0,1.0
2024-09-19,23.689,23.689,23.65,23.65,734,22.7672170831081,22.7672170831081,22.7297346454264,22.7297346454264,763.717670742492,0.0,1.0
2024-09-20,23.6416,23.66,23.6416,23.65,540,22.7216615050027,22.7393455268832,22.7216615050027,22.7297346454264,561.86313651355,0.0,1.0
2024-09-23,23.67,23.67,23.62,23.63,4935,22.7489564083401,22.7489564083401,22.7009020010559,22.7105128825127,5134.80477535995,0.0,1.0
2024-09-24,23.73,23.73,23.65,23.65,1420,22.8066216970811,22.8066216970811,22.7297346454264,22.7297346454264,1477.49195157267,0.0,1.0
2024-09-25,23.63,23.65,23.63,23.65,501,22.7105128825127,22.7297346454264,22.7105128825127,22.7297346454264,521.284132209795,0.0,1.0
2024-09-26,23.7341,23.74,23.7341,23.74,180,22.8105621584784,22.816232578538,22.8105621584784,22.816232578538,187.287712171184,0.0,1.0
2024-09-27,23.5557,23.578,23.5557,23.578,638,22.8383430840911,22.8599639678167,22.8383430840911,22.8599639678167,658.03970737565,0.2073057,1.0
2024-09-30,23.48,23.5398,23.47,23.52,31779,22.7649484249867,22.8229272970401,22.7552529614326,22.803730279203,32777.184734625,0.0,1.0
2024-10-01,23.5216,23.526,23.51,23.526,1055,22.8052815533717,22.8095475573355,22.794034815649,22.8095475573355,1088.13776062901,0.0,1.0
2024-10-02,23.4716,23.4716,23.4716,23.4716,13,22.7568042356013,22.7568042356013,22.7568042356013,22.7568042356013,13.4083325954286,0.0,1.0
2024-10-03,23.352,23.36,23.352,23.36,105,22.6408464914945,22.6486028623377,22.6408464914945,22.6486028623377,108.298070963077,0.0,1.0
2024-10-04,23.29,23.33,23.27,23.33,14429,22.5807346174591,22.6195164716755,22.561343690351,22.6195164716755,14882.2177707261,0.0,1.0
2024-10-07,23.182,23.2101,23.182,23.21,533,22.476023611075,22.503267863662,22.476023611075,22.5031709090265,549.741636412573,0.0,1.0
2024-10-08,23.2152,23.2152,23.1899,23.19,7373,22.5082125500746,22.5082125500746,22.4836830272828,22.4837799819183,7604.5874020073,0.0,1.0
2024-10-09,23.1938,23.2,23.1938,23.2,373,22.4874642580689,22.4934754454724,22.4874642580689,22.4934754454724,384.716004468835,0.0,1.0
2024-10-10,23.155,23.16,23.155,23.16,1100,22.449845859479,22.4546935912561,22.449845859479,22.4546935912561,1134.55121961319,0.0,1.0
2024-10-11,23.2067,23.2067,23.155,23.155,299,22.4999714060536,22.4999714060536,22.449845859479,22.449845859479,308.391649694858,0.0,1.0
2024-10-14,23.2249,23.2249,23.2249,23.2249,112,22.5176171497221,22.5176171497221,22.5176171497221,22.5176171497221,115.517942360615,0.0,1.0
2024-10-15,23.25,23.26,23.24,23.26,1273,22.5419527632428,22.5516482267969,22.5322572996887,22.5516482267969,1312.98518415235,0.0,1.0
2024-10-16,23.2815,23.32,23.2815,23.32,622,22.5724934734382,22.6098210081214,22.5724934734382,22.6098210081214,641.537144181275,0.0,1.0
2024-10-17,23.1917,23.22,23.1917,23.219,9237,22.4854282107225,22.5128663725806,22.4854282107225,22.5118968262252,9527.13601415184,0.0,1.0
2024-10-18,23.27,23.27,23.2599,23.2599,7541,22.561343690351,22.561343690351,22.5515512721613,22.5515512721613,7777.86431554822,0.0,1.0
2024-10-21,23.0611,23.0611,23.0611,23.0611,180,22.3588054567062,22.3588054567062,22.3588054567062,22.3588054567062,185.653835936703,0.0,1.0
2024-10-22,23.0449,23.0449,23.0449,23.0449,118,22.3430988057486,22.3430988057486,22.3430988057486,22.3430988057486,121.706403558505,0.0,1.0
2024-10-23,22.9567,23.0,22.945,23.0,12236,22.2575848172016,22.2995661743907,22.2462411248433,22.2995661743907,12620.3352028972,0.0,1.0
2024-10-24,23.0,23.0,22.96,22.96,859,22.2995661743907,22.2995661743907,22.2607843201744,22.2607843201744,885.981361497936,0.0,1.0
2024-10-25,22.93,22.98,22.93,22.96,497,22.2316979295122,22.2801752472826,22.2316979295122,22.2607843201744,512.61086922523,0.0,1.0
2024-10-28,22.9433,22.96,22.9,22.94,4613,22.2445928960391,22.2607843201744,22.2026115388499,22.2413933930662,4757.89525097785,0.0,1.0
2024-10-29,22.92,22.97,22.9012,22.9012,1605,22.2220024659581,22.2704797837285,22.2037749944764,22.2037749944764,1655.4133704356,0.0,1.0
2024-10-30,22.94,22.98,22.94,22.98,2986,22.2413933930662,22.2801752472826,22.2413933930662,22.2801752472826,3079.79085614999,0.0,1.0
2024-10-31,22.8,22.81,22.78,22.81,8202,22.1056569033091,22.1153523668632,22.0862659762009,22.1153523668632,8459.62645751578,0.0,1.0
2024-11-01,22.7539,22.879744,22.7539,22.879744,789,22.0609608163248,22.1829724078748,22.0609608163248,22.1829724078748,813.782647522548,0.0,1.0
2024-11-04,22.87,22.89,22.84,22.89,3819,22.1735251481877,22.1929160752958,22.1444387575254,22.1929160752958,3938.95555245705,0.0,1.0
2024-11-05,22.9353,22.96,22.8988,22.8988,901,22.2368365251958,22.2607843201744,22.2014480832234,22.2014480832234,929.300589883167,0.0,1.0
2024-11-06,22.8356,22.8356,22.8356,22.8356,90,22.1401727535616,22.1401727535616,22.1401727535616,22.1401727535616,92.8269179683518,0.0,1.0
2024-11-07,22.9945,22.9945,22.96,22.96,1080,22.294233669436,22.294233669436,22.2607843201744,22.2607843201744,1113.92301562022,0.0,1.0
2024-11-08,23.0011,23.04,23.0,23.04,21313,22.3006326753817,22.3383480286071,22.2995661743907,22.3383480286071,21982.4455851053,0.0,1.0
2024-11-11,22.9711,22.975,22.9711,22.975,197,22.2715462847194,22.2753275155055,22.2715462847194,22.2753275155055,203.187809330726,0.0,1.0
2024-11-12,22.7911,22.7911,22.7911,22.7911,15,22.0970279407459,22.0970279407459,22.0970279407459,22.0970279407459,15.4711529947253,0.0,1.0
2024-11-13,22.775,22.775,22.775,22.775,63,22.0814182444239,22.0814182444239,22.0814182444239,22.0814182444239,64.9788425778461,0.0,1.0
2024-11-14,22.7646,22.82,22.7646,22.82,299,22.0713349623276,22.1250478304172,22.0713349623276,22.1250478304172,308.391649694858,0.0,1.0
2024-11-15,22.7075,22.75,22.7075,22.75,248,22.0159738654338,22.0571795855387,22.0159738654338,22.0571795855387,255.789729512792,0.0,1.0
2024-11-18,22.756,22.756,22.73,22.73,143,22.0629968636711,22.0629968636711,22.0377886584305,22.0377886584305,147.491658549715,0.0,1.0
2024-11-19,22.7798,22.81,22.77,22.77,11585,22.0860720669298,22.1153523668632,22.0765705126468,22.0765705126468,11948.8871629262,0.0,1.0
2024-11-20,22.75,22.76,22.71,22.7201,14777,22.0571795855387,22.0668750490927,22.0183977313223,22.028190149512,15241.1485202037,0.0,1.0
2024-11-21,22.78,22.81,22.78,22.81,501,22.0862659762009,22.1153523668632,22.0862659762009,22.1153523668632,516.736510023825,0.0,1.0
2024-11-22,22.8179,22.8179,22.8179,22.8179,163,22.1230117830709,22.1230117830709,22.1230117830709,22.1230117830709,168.119862542681,0.0,1.0
2024-11-25,23.03,23.04,22.96,22.96,3414,22.328652565053,22.3383480286071,22.2607843201744,22.2607843201744,3521.23442159947,0.0,1.0
2024-11-26,22.97,22.97,22.91,22.97,7514,22.2704797837285,22.2704797837285,22.212307002404,22.2704797837285,7750.01624015772,0.0,1.0
2024-11-27,23.0239,23.0239,23.0239,23.0239,18,22.322738332285,22.322738332285,22.322738332285,22.322738332285,18.5653835936703,0.0,1.0
2024-11-29,23.147,23.147,23.094,23.1,3133,22.4420894886358,22.4420894886358,22.3907035317991,22.3965208099316,3231.40815549828,0.0,1.0
2024-12-02,23.1648,23.1648,23.13,23.13,845,22.459347413762,22.459347413762,22.4256072005938,22.4256072005938,871.541618702859,0.0,1.0
2024-12-03,23.1234,23.17,23.1234,23.17,206,22.4192081946481,22.4643890548101,22.4192081946481,22.4643890548101,212.470501127561,0.0,1.0
2024-12-04,23.19,23.22,23.19,23.1994,2557,22.4837799819183,22.5128663725806,22.4837799819183,22.4928937176592,2637.31588050084,0.0,1.0
2024-12-05,23.2148,23.2148,23.2148,23.2148,159,22.5078247315324,22.5078247315324,22.5078247315324,22.5078247315324,163.994221744088,0.0,1.0
2024-12-06,23.23,23.25,23.23,23.24,1707,22.5225618361346,22.5419527632428,22.5225618361346,22.5322572996887,1760.61721079974,0.0,1.0
2024-12-09,23.1696,23.23,23.1696,23.23,989,22.464001236268,22.5225618361346,22.464001236268,22.5225618361346,1020.06468745222,0.0,1.0
2024-12-10,23.076,23.11,23.076,23.11,2121,22.3732516974018,22.4062162734856,22.3732516974018,22.4062162734856,2187.62103345415,0.0,1.0
2024-12-11,23.1,23.13,23.08,23.08,13810,22.3965208099316,22.4256072005938,22.3771298828234,22.3771298828234,14243.7748571437,0.0,1.0
2024-12-12,22.9489,23.07,22.9489,23.07,513,22.2500223556294,22.3674344192693,22.2500223556294,22.3674344192693,529.113432419604,0.0,1.0
2024-12-13,22.8948,22.8948,22.8948,22.8948,141,22.1975698978018,22.1975698978018,22.1975698978018,22.1975698978018,145.428838150418,0.0,1.0
2024-12-16,22.8864,22.8864,22.8864,22.8864,53,22.1894257084164,22.1894257084164,22.1894257084164,22.1894257084164,54.6647405813626,0.0,1.0
2024-12-17,22.8633,22.8633,22.8633,22.8633,18,22.1670291876064,22.1670291876064,22.1670291876064,22.1670291876064,18.5653835936704,0.0,1.0
2024-12-18,22.5862,22.5862,22.5862,22.5862,52,21.8983678925228,21.8983678925228,21.8983678925228,21.8983678925228,53.6333303817143,0.0,1.0
2024-12-19,22.52,22.56,22.48,22.52,2936,21.8341839237948,21.8729657780111,21.7954020695784,21.8341839237948,3028.22034616756,0.0,1.0
2024-12-20,22.5759,22.67,22.55,22.55,2917,21.8883815650621,21.979615877106,21.863270314457,21.863270314457,3008.62355237424,0.0,1.0
2024-12-23,22.545,22.545,22.52,22.52,232,21.85842258268,21.85842258268,21.8341839237948,21.8341839237948,239.287166318417,0.0,1.0
2024-12-24,22.5971,22.63,22.57,22.57,473,21.9089359477967,21.9408340228897,21.8826612415652,21.8826612415652,487.857024433672,0.0,1.0
2024-12-26,22.633,22.633,22.58,22.58,112,21.9437426619559,21.9437426619559,21.8923567051193,21.8923567051193,115.517942360615,0.0,1.0
2024-12-27,22.5539,22.5539,22.5539,22.5539,112,21.8670515452431,21.8670515452431,21.8670515452431,21.8670515452431,115.517942360615,0.0,1.0
2024-12-30,22.329,22.36,22.3,22.31,15182,21.8985291668635,21.9289315316883,21.8700882449307,21.8798954593903,15480.4405088981,0.25736634,1.0
2024-12-31,22.2872,22.38,22.2872,22.38,17557,21.8575350104224,21.9485459606076,21.8575350104224,21.9485459606076,17902.1271251958,0.0,1.0
2025-01-02,22.2968,22.2968,22.2968,22.2968,12,21.8669499363036,21.8669499363036,21.8669499363036,21.8669499363036,12.2358902718204,0.0,1.0
2025-01-03,22.3157,22.34,22.314,22.34,1184,21.8854855716323,21.9093171027691,21.8838183451741,21.9093171027691,1207.27450681961,0.0,1.0
2025-01-06,22.3275,22.3701,22.3275,22.37,2103,21.8970580846946,21.9388368182925,21.8970580846946,21.9387387461479,2144.33977013652,0.0,1.0
2025-01-07,22.245,22.28,22.245,22.26,19514,21.8161485654028,21.8504738160115,21.8161485654028,21.8308593870922,19897.5968970252,0.0,1.0
2025-01-08,22.2576,22.27,22.24,22.25,7953,21.8285056556219,21.8406666015518,21.811244958173,21.8210521726326,8109.33627764895,0.0,1.0
2025-01-10,22.0629,22.1,22.0629,22.095,1491,21.6375591900933,21.6739439557385,21.6375591900933,21.6690403485087,1520.30936627368,0.0,1.0
2025-01-13,22.08,22.08,22.05,22.06,4624,21.6543295268193,21.6543295268193,21.6249078834404,21.6347150979,4714.89638474143,0.0,1.0
2025-01-14,22.12,22.12,22.07,22.08,1421,21.6935583846577,21.6935583846577,21.6445223123596,21.6543295268193,1448.93333968806,0.0,1.0
2025-01-15,22.3165,22.33,22.28,22.33,830,21.886270148789,21.8995098883095,21.8504738160115,21.8995098883095,846.315743800909,0.0,1.0
2025-01-16,22.4,22.4,22.27,22.27,3814,21.9681603895268,21.9681603895268,21.8406666015518,21.8406666015518,3888.97379139357,0.0,1.0
2025-01-17,22.439,22.44,22.439,22.44,333,22.0064085259193,22.0073892473652,22.0064085259193,22.0073892473652,339.545955043014,0.0,1.0
2025-01-21,22.6,22.6,22.56,22.56,303,22.164304678719,22.164304678719,22.1250758208805,22.1250758208805,308.956229363464,0.0,1.0
2025-01-22,22.54,22.57,22.5399,22.57,2107,22.1054613919613,22.1348830353402,22.1053633198167,22.1348830353402,2148.41840022713,0.0,1.0
2025-01-23,22.5,22.51,22.48,22.48,10786,22.0662325341229,22.0760397485825,22.0466181052037,22.0466181052037,10998.0260393212,0.0,1.0
2025-01-24,22.61,22.61,22.5899,22.59,5999,22.1741118931786,22.1741118931786,22.1543993921148,22.1544974642594,6116.92547838752,0.0,1.0
2025-01-27,22.6245,22.6245,22.614,22.614,901,22.188332354145,22.188332354145,22.1780347789624,22.1780347789624,918.71142790918,0.0,1.0
2025-01-28,22.629,22.65,22.629,22.65,203,22.1927456006519,22.213340751017,22.1927456006519,22.213340751017,206.990477098294,0.0,1.0
2025-01-29,22.6158,22.63,22.58,22.5899,8231,22.1798000775652,22.1937263220978,22.1446902497998,22.1543993921148,8392.8010689461,0.0,1.0
2025-01-30,22.73,22.74,22.71,22.72,2928,22.2917984666939,22.3016056811535,22.2721840377747,22.2819912522343,2985.55722632417,0.0,1.0
2025-01-31,22.603,22.775,22.603,22.75,22693,22.1672468430569,22.3359309317622,22.1672468430569,22.3114128956131,23139.0881615349,0.0,1.0
2025-02-03,22.62,22.64,22.607,22.62,27949,22.1839191076382,22.2035335365574,22.1711697288407,22.1839191076382,28498.4081005923,0.0,1.0
2025-02-04,22.71,22.71,22.6,22.6,1633,22.2721840377747,22.2721840377747,22.164304678719,22.164304678719,1665.10073449022,0.0,1.0
2025-02-05,22.85,22.85,22.8,22.8,530,22.4094850402092,22.4094850402092,22.3604489679112,22.3604489679112,540.4184870054,0.0,1.0
2025-02-06,22.86,22.86,22.859,22.859,4196,22.4192922546688,22.4192922546688,22.4183115332229,22.4183115332229,4278.48296504653,0.0,1.0
2025-02-07,22.7228,22.7228,22.7228,22.7228,71,22.284737272283,22.284737272283,22.284737272283,22.284737272283,72.3956841082704,0.0,1.0
2025-02-10,22.8,22.81,22.78,22.81,861,22.3604489679112,22.3702561823708,22.340834538992,22.3702561823708,877.92512700311,0.0,1.0
2025-02-11,22.739,22.739,22.739,22.739,106,22.3006249597076,22.3006249597076,22.3006249597076,22.3006249597076,108.08369740108,0.0,1.0
2025-02-12,22.68,22.68,22.65,22.65,9969,22.2427623943959,22.2427623943959,22.213340751017,22.213340751017,10164.9658433147,0.0,1.0
2025-02-13,22.85,22.85,22.79,22.79,1540,22.4094850402092,22.4094850402092,22.3506417534516,22.3506417534516,1570.27258488361,0.0,1.0
2025-02-14,22.9,22.9,22.89,22.89,535,22.4585211125073,22.4585211125073,22.4487138980477,22.4487138980477,545.516774618657,0.0,1.0
2025-02-18,22.86,22.86,22.86,22.86,45,22.4192922546688,22.4192922546688,22.4192922546688,22.4192922546688,45.8845885193264,0.0,1.0
2025-02-19,22.8397,22.85,22.8397,22.85,360,22.3993836093158,22.4094850402092,22.3993836093158,22.4094850402092,367.076708154611,0.0,1.0
2025-02-20,22.91,22.91,22.84,22.84,500,22.4683283269669,22.4683283269669,22.3996778257496,22.3996778257496,509.828761325848,0.0,1.0
2025-02-21,22.92,22.93,22.905,22.905,5416,22.4781355414265,22.4879427558861,22.4634247197371,22.4634247197371,5522.46514268159,0.0,1.0
2025-02-24,22.919,22.95,22.919,22.94,1610,22.4771548199805,22.5075571848053,22.4771548199805,22.4977499703457,1641.64861146923,0.0,1.0
2025-02-25,23.03,23.04,23.02,23.02,211,22.5860149004822,22.5958221149418,22.5762076860226,22.5762076860226,215.147737279508,0.0,1.0
2025-02-26,23.1,23.1,23.06,23.1,2534,22.6546654016995,22.6546654016995,22.615436543861,22.6546654016995,2583.8121623994,0.0,1.0
2025-02-27,22.9509,23.005,22.9509,23.005,526,22.5084398341067,22.5614968643332,22.5084398341067,22.5614968643332,536.339856914792,0.0,1.0
2025-02-28,23.0589,23.0589,22.97,22.97,447,22.6143577502705,22.6143577502705,22.5271716137246,22.5271716137246,455.786912625308,0.0,1.0
2025-03-03,23.05,23.15,23.05,23.15,1172,22.6056293294014,22.7037014739975,22.6056293294014,22.7037014739975,1195.03861654779,0.0,1.0
2025-03-04,22.9813,23.03,22.9813,23.03,1341,22.5382537660639,22.5860149004822,22.5382537660639,22.5860149004822,1367.36073787593,0.0,1.0
2025-03-05,23.0435,23.0612,23.0435,23.0612,501,22.5992546400027,22.6166134095962,22.5992546400027,22.6166134095962,510.8484188485,0.0,1.0
2025-03-06,22.9513,23.0,22.92,22.92,850,22.5088321226851,22.5565932571034,22.4781355414265,22.4781355414265,866.708894253941,0.0,1.0
2025-03-07,22.9931,23.01,22.9931,23.01,545,22.5498262791263,22.566400471563,22.5498262791263,22.566400471563,555.713349845173,0.0,1.0
2025-03-10,22.932,23.01,22.86,22.86,2655,22.489904198778,22.566400471563,22.4192922546688,22.4192922546688,2707.19072264026,0.0,1.0
2025-03-11,22.837,22.91,22.837,22.91,1190,22.3967356614117,22.4683283269669,22.3967356614117,22.4683283269669,1213.39245195552,0.0,1.0
2025-03-12,22.839,22.839,22.8198,22.8198,979,22.3986971043037,22.3986971043037,22.3798672525412,22.3798672525412,998.244714676009,0.0,1.0
2025-03-13,22.815,22.84,22.7902,22.8,1585,22.3751597896006,22.3996778257496,22.3508378977408,22.3604489679112,1616.15717340294,0.0,1.0
2025-03-14,22.94,22.94,22.73,22.73,14217,22.4977499703457,22.4977499703457,22.2917984666939,22.2917984666939,14496.4709995392,0.0,1.0
2025-03-17,23.04,23.04,23.0,23.0,6509,22.5958221149418,22.5958221149418,22.5565932571034,22.5565932571034,6636.9508149399,0.0,1.0
2025-03-18,23.09,23.09,22.98,22.98,3913,22.6448581872399,22.6448581872399,22.5369788281842,22.5369788281842,3989.91988613608,0.0,1.0
2025-03-19,23.11,23.11,23.0,23.01,2003,22.6644726161591,22.6644726161591,22.5565932571034,22.566400471563,2042.37401787135,0.0,1.0
2025-03-20,23.065,23.1,23.065,23.1,1015,22.6203401510909,22.6546654016995,22.6203401510909,22.6546654016995,1034.95238549147,0.0,1.0
2025-03-21,23.04,23.04,23.0102,23.02,4456,22.5958221149418,22.5958221149418,22.5665966158522,22.5762076860226,4543.59392093596,0.0,1.0
2025-03-24,22.9849,23.01,22.9849,23.01,1072,22.5417843632694,22.566400471563,22.5417843632694,22.566400471563,1093.07286428262,0.0,1.0
2025-03-25,23.0054,23.04,23.0054,23.03,2345,22.5618891529116,22.5958221149418,22.5618891529116,22.5860149004822,2391.09689061823,0.0,1.0
2025-03-26,22.9227,22.97,22.9227,22.97,1742,22.4807834893306,22.5271716137246,22.4807834893306,22.5271716137246,1776.24340445926,0.0,1.0
2025-03-27,22.9057,22.92,22.8995,22.8995,2132,22.4641112247493,22.4781355414265,22.4580307517843,22.4580307517843,2173.90983829341,0.0,1.0
2025-03-28,22.9147,22.95,22.9147,22.95,1808,22.4734751236937,22.5080954186077,22.4734751236937,22.5080954186077,1843.49671655011,0.00054797,1.0
2025-03-31,22.989,22.989,22.895,22.93,752,22.5463444696458,22.5463444696458,22.4541544491949,22.4884805206394,766.764121042971,0.0,1.0
2025-04-01,23.0224,23.08,23.0224,23.08,761,22.5791013492529,22.6355922554015,22.5791013492529,22.6355922554015,775.940819300132,0.0,1.0
2025-04-02,23.0434,23.0434,23.005,23.03,5860,22.5996969921196,22.5996969921196,22.5620363880205,22.5865550104808,5975.05019855292,0.0,1.0
2025-04-03,22.95,23.02,22.95,23.02,2235,22.5080954186077,22.5767475614967,22.5080954186077,22.5767475614967,2278.88006719553,0.0,1.0
2025-04-04,22.5619,22.75,22.5619,22.75,8827,22.1274683235331,22.3119464389248,22.1274683235331,22.3119464389248,9000.30172399773,0.0,1.0
2025-04-07,22.279,22.42,22.19,22.42,10184,21.8500155917717,21.9883006224481,21.7627292958128,21.9883006224481,10383.94389455,0.0,1.0
2025-04-08,22.119,22.38,22.095,22.38,1710,21.6930964080254,21.9490708265115,21.6695585304635,21.9490708265115,1743.57266886101,0.0,1.0
2025-04-09,22.5343,22.549,21.97,21.97,6308,22.1003997643369,22.1148167143436,21.5469654181617,21.5469654181617,6431.84584513171,0.0,1.0
2025-04-10,22.2791,22.31,22.19,22.19,1296,21.8501136662615,21.8804186836225,21.7627292958128,21.7627292958128,1321.4445490315,0.0,1.0
2025-04-11,22.4032,22.4032,22.3899,22.39,1853,21.9718241081547,21.9718241081547,21.9587802010058,21.9588782754957,1889.38020783594,0.0,1.0
2025-04-14,22.5598,22.5598,22.47,22.52,1750,22.1254087592464,22.1254087592464,22.0373378673688,22.0863751122895,1784.3579944484,0.0,1.0
2025-04-15,22.605,22.64,22.605,22.64,467,22.1697384286548,22.2040645000993,22.1697384286548,22.2040645000993,476.1686762328,0.0,1.0
2025-04-16,22.5975,22.64,22.5975,22.64,12694,22.1623828419166,22.2040645000993,22.1623828419166,22.2040645000993,12943.2230751589,0.0,1.0
2025-04-17,22.62,22.64,22.62,22.64,1603,22.184449602131,22.2040645000993,22.184449602131,22.2040645000993,1634.47192291473,0.0,1.0
2025-04-21,22.46,22.51,22.46,22.51,738,22.0275304183847,22.0765676633054,22.0275304183847,22.0765676633054,752.489257087382,0.0,1.0
2025-04-22,22.62,22.62,22.58,22.62,15156,22.184449602131,22.184449602131,22.1452198061944,22.184449602131,15453.5598650628,0.0,1.0
2025-04-23,22.68,22.77,22.68,22.77,394,22.2432942960358,22.3315613368931,22.2432942960358,22.3315613368931,401.735457035811,0.0,1.0
2025-04-24,22.87,22.87,22.8,22.8,310,22.4296358267345,22.4296358267345,22.3609836838455,22.3609836838455,316.086273302288,0.0,1.0
2025-04-25,22.9051,22.9051,22.8456,22.8456,15957,22.4640599726689,22.4640599726689,22.4057056512132,22.4057056512132,16270.2860099503,0.0,1.0
2025-04-28,22.97,22.97,22.92,22.953,5467,22.527710316576,22.527710316576,22.4786730716553,22.5110376533029,5574.33437465679,0.0,1.0
2025-04-29,23.1,23.1,23.03,23.0398,3454,22.6552071533698,22.6552071533698,22.5865550104808,22.5961663104853,3521.8128644713,0.0,1.0
2025-04-30,23.0946,23.0946,23.0946,23.0946,223,22.6499111309184,22.6499111309184,22.6499111309184,22.6499111309184,227.37819014971,0.0,1.0
2025-05-01,23.02,23.06,23.02,23.06,35833,22.5767475614967,22.6159773574332,22.5767475614967,22.6159773574332,36536.5142943254,0.0,1.0
2025-05-02,23.07,23.07,23.03,23.05,2198,22.6257848064174,22.6257848064174,22.5865550104808,22.6061699084491,2241.15364102719,0.0,1.0
2025-05-05,22.98,23.01,22.98,22.99,4341,22.5375177655601,22.5669401125125,22.5375177655601,22.5473252145442,4426.22745937172,0.0,1.0
2025-05-06,23.0108,23.0108,22.98,22.98,103,22.5677247084313,22.5677247084313,22.5375177655601,22.5375177655601,105.022213387534,0.0,1.0
2025-05-07,23.0279,23.03,23.02,23.02,481,22.5844954461942,22.5865550104808,22.5767475614967,22.5767475614967,490.443540188387,0.0,1.0
2025-05-08,22.9505,22.9505,22.9505,22.9505,159,22.5085857910569,22.5085857910569,22.5085857910569,22.5085857910569,162.121669209883,0.0,1.0
2025-05-09,22.99,23.01,22.98,23.0005,6903,22.5473252145442,22.5669401125125,22.5375177655601,22.5576230359776,7038.52756324419,0.0,1.0
2025-05-12,23.02,23.02,23.0,23.0,7167,22.5767475614967,22.5767475614967,22.5571326635284,22.5571326635284,7307.71071212095,0.0,1.0
2025-05-13,23.02,23.02,22.995,22.995,6325,22.5767475614967,22.5767475614967,22.5522289390363,22.5522289390363,6449.17960850635,0.0,1.0
2025-05-14,22.9227,22.9332,22.9227,22.9332,1043,22.481321082881,22.4916189043143,22.481321082881,22.4916189043143,1063.47736469124,0.0,1.0
2025-05-15,23.09,23.09,23.0,23.0,3947,22.6453997043857,22.6453997043857,22.5571326635284,22.5571326635284,4024.4920023359,0.0,1.0
2025-05-16,23.14,23.14,23.1,23.1,1928,22.6944369493064,22.6944369493064,22.6552071533698,22.6552071533698,1965.85269331229,0.0,1.0
2025-05-19,23.17,23.17,23.1199,23.12,1701,22.7238592962588,22.7238592962588,22.6747239768483,22.6748220513381,1734.39597060385,0.0,1.0
2025-05-20,23.1145,23.12,23.1145,23.12,119,22.6694279543968,22.6748220513381,22.6694279543968,22.6748220513381,121.336343622491,0.0,1.0
2025-05-21,22.9448,23.1,22.9448,23.09,1418,22.5029955451359,22.6552071533698,22.5029955451359,22.6453997043857,1445.83979207305,0.0,1.0
2025-05-22,22.9666,23.0,22.9666,22.99,701,22.5243757839214,22.5571326635284,22.5243757839214,22.5473252145442,714.762830919043,0.0,1.0
2025-05-23,22.993,23.03,22.95,22.99,2779,22.5502674492395,22.5865550104808,22.5080954186077,22.5473252145442,2833.56049518406,0.0,1.0
2025-05-27,23.165,23.2,23.165,23.177,1271,22.7189555717667,22.7532816432112,22.7189555717667,22.7307245105477,1295.95372053938,0.0,1.0
2025-05-28,23.0836,23.12,23.07,23.1,16691,22.6391229370358,22.6748220513381,22.6257848064174,22.6552071533698,17018.696734479,0.0,1.0
2025-05-29,23.1653,23.2,23.1653,23.18,1852,22.7192497952363,22.7532816432112,22.7192497952363,22.733666745243,1888.36057469625,0.0,1.0
2025-05-30,23.1941,23.1941,23.1941,23.1941,13,22.7474952483106,22.7474952483106,22.7474952483106,22.7474952483106,13.2552308159024,0.0,1.0
2025-06-02,23.1898,23.1898,23.1898,23.1898,13,22.7432780452474,22.7432780452474,22.7432780452474,22.7432780452474,13.2552308159024,0.0,1.0
2025-06-03,23.21,23.21,23.17,23.199,912,22.7630890921954,22.7630890921954,22.7238592962588,22.7523008983128,929.905423392537,0.0,1.0
2025-06-04,23.3099,23.34,23.3099,23.34,26714,22.861065507547,22.8905859289892,22.861065507547,22.8905859289892,27238.4796935397,0.0,1.0
2025-06-05,23.27,23.34,23.27,23.34,28768,22.8219337861002,22.8905859289892,22.8219337861002,22.8905859289892,29332.8061624524,0.0,1.0
2025-06-06,23.225,23.25,23.225,23.25,552,22.7778002656716,22.802318888132,22.7778002656716,22.802318888132,562.837493106009,0.0,1.0
2025-06-09,23.27,23.28,23.2298,23.23,2119,22.8219337861002,22.8317412350844,22.782507841184,22.7827039901637,2160.60262299209,0.0,1.0
2025-06-10,23.32,23.32,23.29,23.3,1410,22.870971031021,22.870971031021,22.8415486840685,22.8513561330527,1437.68272695556,0.0,1.0
2025-06-11,23.3404,23.3404,23.3404,23.3404,21,22.8909782269486,22.8909782269486,22.8909782269486,22.8909782269486,21.4122959333808,0.0,1.0
2025-06-12,23.451,23.47,23.39,23.405,7019,22.9994486127132,23.0180827657831,22.93962317391,22.9543343473862,7156.80500744762,0.0,1.0
2025-06-13,23.33,23.34,23.3097,23.34,2586,22.8807784800051,22.8905859289892,22.8608693585673,22.8905859289892,2636.77129922489,0.0,1.0
2025-06-16,23.34,23.3901,23.34,23.3901,8496,22.8905859289892,22.9397212483998,22.8905859289892,22.9397212483998,8662.80315476208,0.0,1.0
2025-06-17,23.32,23.34,23.32,23.32,1572,22.870971031021,22.8905859289892,22.870971031021,22.870971031021,1602.8632955845,0.0,1.0
2025-06-18,23.34,23.39,23.32,23.39,2464,22.8905859289892,22.93962317391,22.870971031021,22.93962317391,2512.37605618335,0.0,1.0
2025-06-20,23.319,23.32,23.29,23.29,836,22.8699902861225,22.870971031021,22.8415486840685,22.8415486840685,852.413304776494,0.0,1.0
2025-06-23,23.3875,23.3875,23.35,23.35,1052,22.9371713116639,22.9371713116639,22.9003933779734,22.9003933779734,1072.65406294841,0.0,1.0
2025-06-24,23.55,23.55,23.51,23.51,3529,23.0965423576562,23.0965423576562,23.0573125617197,23.0573125617197,3598.28534994766,0.0,1.0
2025-06-25,23.505,23.505,23.45,23.45,596,23.0524088372276,23.0524088372276,22.9984678678148,22.9984678678148,607.701351252141,0.0,1.0
2025-06-26,23.6213,23.6213,23.6199,23.62,1453,23.1664694689132,23.1664694689132,23.1650964260554,23.1651945005452,1481.52695196201,0.0,1.0
2025-06-27,23.3683,23.3683,23.3683,23.3683,3,23.162637237645,23.162637237645,23.162637237645,23.162637237645,3.02663722100099,0.24909253,1.0
2025-06-30,23.49,23.49,23.4,23.4,19411,23.2832661645169,23.2832661645169,23.1940582481778,23.1940582481778,19583.3516989501,0.0,1.0
2025-07-01,23.4719,23.4719,23.4565,23.4565,319,23.265325461342,23.265325461342,23.2500609956573,23.2500609956573,321.832424499773,0.0,1.0
2025-07-02,23.4548,23.4548,23.4548,23.4548,112,23.2483759572376,23.2483759572376,23.2483759572376,23.2483759572376,112.994456250704,0.0,1.0
2025-07-03,23.4364,23.4364,23.435,23.435,755,23.2301378943416,23.2301378943416,23.228750215643,23.228750215643,761.703700618584,0.0,1.0
2025-07-07,23.33,23.37,23.33,23.37,244,23.1246743132473,23.1643222760647,23.1246743132473,23.1643222760647,246.166493974748,0.0,1.0
2025-07-08,23.35,23.35,23.3099,23.31,1366,23.144498294656,23.144498294656,23.1047512119316,23.1048503318386,1378.12881462912,0.0,1.0
2025-07-09,23.425,23.43,23.37,23.38,887,23.2188382249386,23.2237942202908,23.1643222760647,23.1742342667691,894.875738342629,0.0,1.0
2025-07-10,23.45,23.45,23.4001,23.4001,106,23.2436182016995,23.2436182016995,23.1941573680848,23.1941573680848,106.941181808702,0.0,1.0
2025-07-11,23.3179,23.35,23.3179,23.35,1483,23.1126808044951,23.144498294656,23.1126808044951,23.144498294656,1496.16766624816,0.0,1.0
2025-07-14,23.325,23.325,23.325,23.325,128,23.1197183178951,23.1197183178951,23.1197183178951,23.1197183178951,129.136521429376,0.0,1.0
2025-07-15,23.2089,23.24,23.2089,23.2101,4845,23.0046401058176,23.0354663969082,23.0046401058176,23.0058295447022,4888.01911191662,0.0,1.0
2025-07-16,23.2652,23.2652,23.23,23.23,507,23.0604446134831,23.0604446134831,23.0255544062038,23.0255544062038,511.501690349169,0.0,1.0
2025-07-17,23.2998,23.2998,23.2775,23.2775,106,23.0947401013202,23.0947401013202,23.0726363620495,23.0726363620495,106.941181808702,0.0,1.0
2025-07-18,23.313,23.313,23.313,23.313,6,23.1078239290499,23.1078239290499,23.1078239290499,23.1078239290499,6.053274442002,0.0,1.0
2025-07-21,23.3942,23.47,23.3942,23.45,4143,23.1883092935692,23.2634421831082,23.1883092935692,23.2436182016995,4179.78600220238,0.0,1.0
2025-07-22,23.47,23.49,23.425,23.425,532,23.2634421831082,23.2832661645169,23.2188382249386,23.2188382249386,536.723667190844,0.0,1.0
2025-07-23,23.5322,23.5322,23.5233,23.5233,1500,23.3250947652893,23.3250947652893,23.3162730935624,23.3162730935624,1513.3186105005,0.0,1.0
2025-07-24,23.485,23.5135,23.485,23.5135,220,23.2783101691647,23.3065593426721,23.2783101691647,23.3065593426721,221.95339620674,0.0,1.0
2025-07-25,23.55,23.55,23.49,23.49,1869,23.342738108743,23.342738108743,23.2832661645169,23.2832661645169,1885.59498868362,0.0,1.0
2025-07-28,23.435,23.48,23.42,23.48,13541,23.228750215643,23.2733541738126,23.2138822295865,23.2733541738126,13661.2315365248,0.0,1.0
2025-07-29,23.515,23.52,23.515,23.52,515,23.3080461412778,23.31300213663,23.3080461412778,23.31300213663,519.572722938504,0.0,1.0
2025-07-30,23.4227,23.51,23.4227,23.48,11899,23.2165584670766,23.3030901459256,23.2165584670766,23.2733541738126,12004.6520975636,0.0,1.0
2025-07-31,23.3805,23.4567,23.3805,23.4567,1541,23.1747298663043,23.2502592354714,23.1747298663043,23.2502592354714,1554.68265252084,0.0,1.0
2025-08-01,23.4589,23.4589,23.4395,23.4395,340,23.2524398734264,23.2524398734264,23.2332106114599,23.2332106114599,343.018885046779,0.0,1.0
2025-08-04,23.565,23.565,23.55,23.55,161,23.3576060947995,23.3576060947995,23.342738108743,23.342738108743,162.429530860387,0.0,1.0
2025-08-05,23.58,23.59,23.5799,23.59,2648,23.3724740808561,23.3823860715604,23.372374960949,23.3823860715604,2671.51178707021,0.0,1.0
2025-08-06,23.61,23.62,23.54,23.57,913,23.4022100529691,23.4121220436735,23.3328261180387,23.3625620901517,921.10659425797,0.0,1.0
2025-08-07,23.6027,23.61,23.6027,23.61,344,23.3949742997549,23.4022100529691,23.3949742997549,23.4022100529691,347.054401341448,0.0,1.0
2025-08-08,23.62,23.64,23.62,23.62,656,23.4121220436735,23.4319460250822,23.4121220436735,23.4121220436735,661.82467232555,0.0,1.0
2025-08-11,23.6156,23.64,23.6156,23.639,6334,23.4077607677635,23.4319460250822,23.4077607677635,23.4309548260117,6390.24005260678,0.0,1.0
2025-08-12,23.6745,23.69,23.67,23.67,7171,23.4661423930122,23.4815059786039,23.4616819971952,23.4616819971952,7234.67183726604,0.0,1.0
2025-08-13,23.7761,23.79,23.74,23.79,1781,23.5668482185683,23.5806258856474,23.5310659321256,23.5806258856474,1796.81363020093,0.0,1.0
2025-08-14,23.69,23.73,23.69,23.71,3247,23.4815059786039,23.5211539414213,23.4815059786039,23.5013299600126,3275.83035219675,0.0,1.0
2025-08-15,23.705,23.713,23.705,23.713,3978,23.4963739646604,23.5043035572239,23.4963739646604,23.5043035572239,4013.32095504733,0.0,1.0
2025-08-18,23.68,23.81,23.68,23.81,320,23.4715939878995,23.6004498670561,23.4715939878995,23.6004498670561,322.84130357344,0.0,1.0
2025-08-19,23.7097,23.7097,23.705,23.705,219,23.5010326002915,23.5010326002915,23.4963739646604,23.4963739646604,220.944517133073,0.0,1.0
2025-08-20,23.7289,23.75,23.7289,23.75,387,23.5200636224438,23.54097792283,23.5200636224438,23.54097792283,390.436201509129,0.0,1.0
2025-08-21,23.6568,23.75,23.6568,23.75,349,23.4485981694655,23.54097792283,23.4485981694655,23.54097792283,352.098796709782,0.0,1.0
2025-08-22,23.851,23.8895,23.851,23.88,1667,23.6410890289439,23.6792501931557,23.6410890289439,23.6698338019865,1681.80141580289,0.0,1.0
2025-08-25,23.79,23.89,23.79,23.89,748,23.5806258856474,23.6797457926909,23.5806258856474,23.6797457926909,754.641547102915,0.0,1.0
2025-08-26,23.7945,23.81,23.7945,23.81,180,23.5850862814643,23.6004498670561,23.5850862814643,23.6004498670561,181.59823326006,0.0,1.0
2025-08-27,23.8015,23.81,23.8015,23.81,124,23.5920246749574,23.6004498670561,23.5920246749574,23.6004498670561,125.101005134708,0.0,1.0
2025-08-28,23.855,23.88,23.8101,23.8101,4368,23.6450538252257,23.6698338019865,23.6005489869631,23.6005489869631,4406.78379377745,0.0,1.0
2025-08-29,23.8058,23.8058,23.8058,23.8058,139,23.5962868309603,23.5962868309603,23.5962868309603,23.5962868309603,140.234191239713,0.0,1.0
2025-09-02,23.705,23.7299,23.6,23.6,1062,23.4963739646604,23.5210548215143,23.3922980622648,23.3922980622648,1071.42957623435,0.0,1.0
2025-09-03,23.8,23.8,23.75,23.75,3406,23.5905378763517,23.5905378763517,23.54097792283,23.54097792283,3436.2421249098,0.0,1.0
2025-09-04,23.9,23.9,23.815,23.815,794,23.6896577833952,23.6896577833952,23.6054058624083,23.6054058624083,801.049984491598,0.0,1.0
2025-09-05,23.982,24.01,23.982,24.0,1124,23.7709361071709,23.7986896811431,23.7709361071709,23.7887776904387,1133.98007880171,0.0,1.0
2025-09-08,24.0906,24.0906,24.0201,24.0201,879,23.8785803262201,23.8785803262201,23.8087007917545,23.8087007917545,886.804705753294,0.0,1.0
2025-09-09,24.06,24.07,24.04,24.07,328,23.8482496346648,23.8581616253692,23.8284256532561,23.8581616253692,330.912336162776,0.0,1.0
2025-09-10,24.0901,24.15,24.09,24.104,31434,23.8780847266849,23.937457551004,23.8779856067779,23.891862393764,31713.1048016485,0.0,1.0
2025-09-11,24.2349,24.2349,24.19,24.2199,886,24.0216103520839,24.0216103520839,23.9771055138214,24.0067423660274,893.866859268961,0.0,1.0
2025-09-12,24.1745,24.21,24.1401,24.2,1799,23.9617419282296,23.9969294952301,23.9276446802067,23.9870175045257,1814.97345352693,0.0,1.0
2025-09-15,24.221,24.221,24.21,24.21,513,24.0078326850049,24.0078326850049,23.9969294952301,23.9969294952301,517.55496479117,0.0,1.0
2025-09-16,24.2452,24.2452,24.2452,24.2452,205,24.0318197025094,24.0318197025094,24.0318197025094,24.0318197025094,206.820210101735,0.0,1.0
2025-09-17,24.2119,24.2119,24.2119,24.2119,107,23.9988127734639,23.9988127734639,23.9988127734639,23.9988127734639,107.950060882369,0.0,1.0
2025-09-18,24.185,24.185,24.15,24.1595,2059,23.9721495184692,23.9721495184692,23.937457551004,23.9468739421731,2077.28201268035,0.0,1.0
2025-09-19,24.1716,24.1716,24.13,24.14,2327,23.9588674509254,23.9588674509254,23.9176335695953,23.9275455602996,2347.6616044231,0.0,1.0
2025-09-22,24.1746,24.1746,24.1746,24.1746,19,23.9618410481367,23.9618410481367,23.9618410481367,23.9618410481367,19.168702399673,0.0,1.0
2025-09-23,24.2017,24.23,24.17,24.22,6360,23.9887025429455,24.0167534766388,23.9572815324127,24.0068414859344,6416.4709085221,0.0,1.0
2025-09-24,24.1344,24.2,24.1344,24.2,427,23.9219948455052,23.9870175045257,23.9219948455052,23.9870175045257,430.791364455808,0.0,1.0
2025-09-25,24.067,24.067,24.06,24.06,172,23.8551880281579,23.8551880281579,23.8482496346648,23.8482496346648,173.527200670724,0.0,1.0
2025-09-26,24.1133,24.13,24.1117,24.13,2669,23.901080545119,23.9176335695953,23.8994946266063,23.9176335695953,2692.69824761722,0.0,1.0
2025-09-29,23.9741,24.0,23.93,23.965,11151,23.9741,24.0,23.93,23.965,11151,0.2128678,1.0
2025-09-30,23.9979,24.03,23.98,23.98,16511,23.9979,24.03,23.98,23.98,16511,0.0,1.0
2025-10-01,24.0763,24.0795,24.051,24.071,1133,24.0763,24.0795,24.051,24.071,1133,0.0,1.0
2025-10-02,24.12,24.12,24.069,24.09,1309,24.12,24.12,24.069,24.09,1309,0.0,1.0
2025-10-03,24.125,24.16,24.12,24.16,333,24.125,24.16,24.12,24.16,333,0.0,1.0
2025-10-06,24.1006,24.14,24.09,24.11,4543,24.1006,24.14,24.09,24.11,4543,0.0,1.0
2025-10-07,24.0854,24.0854,24.08,24.08,106,24.0854,24.0854,24.08,24.08,106,0.0,1.0
2025-10-08,24.1139,24.14,24.1139,24.14,614,24.1139,24.14,24.1139,24.14,614,0.0,1.0
2025-10-09,24.0545,24.08,24.0545,24.08,1132,24.0545,24.08,24.0545,24.08,1132,0.0,1.0
2025-10-10,23.9751,24.09,23.9751,24.09,1019,23.9751,24.09,23.9751,24.09,1019,0.0,1.0
2025-10-13,24.0836,24.0836,24.0836,24.0836,30,24.0836,24.0836,24.0836,24.0836,30,0.0,1.0
2025-10-14,24.135,24.156,24.0325,24.0325,4954,24.135,24.156,24.0325,24.0325,4954,0.0,1.0
2025-10-15,24.1614,24.23,24.1614,24.23,667,24.1614,24.23,24.1614,24.23,667,0.0,1.0
2025-10-16,24.24,24.25,24.22,24.23,7799,24.24,24.25,24.22,24.23,7799,0.0,1.0
2025-10-17,24.2138,24.23,24.1501,24.16,3586,24.2138,24.23,24.1501,24.16,3586,0.0,1.0
2025-10-20,24.34,24.34,24.275,24.29,1783,24.34,24.34,24.275,24.29,1783,0.0,1.0
2025-10-21,24.3053,24.34,24.3,24.3,3743,24.3053,24.34,24.3,24.3,3743,0.0,1.0
2025-10-22,24.2898,24.3,24.2898,24.3,1358,24.2898,24.3,24.2898,24.3,1358,0.0,1.0
2025-10-23,24.285,24.33,24.285,24.3,1597,24.285,24.33,24.285,24.3,1597,0.0,1.0
2025-10-24,24.3296,24.3296,24.3105,24.3105,756,24.3296,24.3296,24.3105,24.3105,756,0.0,1.0
2025-10-27,24.42,24.42,24.37,24.37,1343,24.42,24.42,24.37,24.37,1343,0.0,1.0
2025-10-28,24.4033,24.44,24.38,24.4,1142,24.4033,24.44,24.38,24.4,1142,0.0,1.0
2025-10-29,24.275,24.275,24.275,24.275,106,24.275,24.275,24.275,24.275,106,0.0,1.0
2025-10-30,24.2066,24.28,24.2066,24.28,771,24.2066,24.28,24.2066,24.28,771,0.0,1.0
2025-10-31,24.1894,24.19,24.1894,24.19,260,24.1894,24.19,24.1894,24.19,260,0.0,1.0
2025-11-03,24.18,24.18,24.18,24.18,21,24.18,24.18,24.18,24.18,21,0.0,1.0
2025-11-04,24.1194,24.14,24.1194,24.14,106,24.1194,24.14,24.1194,24.14,106,0.0,1.0
2025-11-05,24.0962,24.1196,24.0962,24.1196,954,24.0962,24.1196,24.0962,24.1196,954,0.0,1.0
2025-11-06,24.1282,24.1692,24.1,24.12,12191,24.1282,24.1692,24.1,24.12,12191,0.0,1.0
2025-11-07,24.1484,24.1484,24.1484,24.1484,157,24.1484,24.1484,24.1484,24.1484,157,0.0,1.0
2025-11-10,24.2276,24.24,24.2276,24.23,347,24.2276,24.24,24.2276,24.23,347,0.0,1.0
2025-11-11,24.3167,24.3167,24.2716,24.2716,611,24.3167,24.3167,24.2716,24.2716,611,0.0,1.0
2025-11-12,24.355,24.38,24.34,24.38,839,24.355,24.38,24.34,24.38,839,0.0,1.0
2025-11-13,24.2288,24.34,24.2288,24.34,2477,24.2288,24.34,24.2288,24.34,2477,0.0,1.0
2025-11-14,24.205,24.24,24.205,24.22,1693,24.205,24.24,24.205,24.22,1693,0.0,1.0
2025-11-17,24.118,24.2012,24.118,24.173,615,24.118,24.2012,24.118,24.173,615,0.0,1.0
2025-11-18,24.0832,24.0832,24.0832,24.0832,13,24.0832,24.0832,24.0832,24.0832,13,0.0,1.0
2025-11-19,24.0603,24.09,24.0603,24.08,67612,24.0603,24.09,24.0603,24.08,67612,0.0,1.0
2025-11-20,23.9806,23.9806,23.96,23.96,1647,23.9806,23.9806,23.96,23.96,1647,0.0,1.0
2025-11-21,24.0873,24.095,24.03,24.035,1187,24.0873,24.095,24.03,24.035,1187,0.0,1.0
2025-11-24,24.1494,24.15,24.09,24.09,614,24.1494,24.15,24.09,24.09,614,0.0,1.0
2025-11-25,24.2533,24.2533,24.22,24.22,352,24.2533,24.2533,24.22,24.22,352,0.0,1.0
2025-11-26,24.3349,24.3349,24.3,24.3,161,24.3349,24.3349,24.3,24.3,161,0.0,1.0