date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-02,25.2114,25.22,25.1782,25.18,7086,21.8631240439607,21.8705818950431,21.8343332700148,21.8358942155902,8171.20097021763,0.0,1.0
2021-07-06,25.3243,25.3299,25.26,25.26,8214,21.9610300192165,21.9658862943399,21.905269574496,21.905269574496,9471.95099765276,0.0,1.0
2021-07-07,25.4232,25.56,25.4019,25.435,21870,22.0467953066637,22.1654271703926,22.0283241173551,22.0570281721023,25219.3289893677,0.0,1.0
2021-07-08,25.4358,25.475,25.4301,25.46,24770,22.0577219256914,22.0917158515552,22.0527789313694,22.0787079717604,28563.4558329509,0.0,1.0
2021-07-09,25.34,25.36,25.3383,25.3383,6392,21.9746449334018,21.9919887731282,21.973170707025,21.973170707025,7370.9168221325,0.0,1.0
2021-07-12,25.29,25.44,25.29,25.44,12767,21.9312853340856,22.061364132034,21.9312853340856,22.061364132034,14722.2301420785,0.0,1.0
2021-07-13,25.215,25.365,25.21,25.365,598257,21.8662459351115,21.9963247330598,21.8619099751799,21.9963247330598,689878.376917793,0.0,1.0
2021-07-14,25.3276,25.34,25.3,25.32,21360,21.9638917527714,21.9746449334018,21.9399572539489,21.9573010936753,24631.2239237719,0.0,1.0
2021-07-15,25.405,25.42,25.3452,25.37,2846,22.0310124125127,22.0440202923075,21.9791543317306,22.0006606929914,3281.85689546138,0.0,1.0
2021-07-16,25.3776,25.39,25.3701,25.3701,1446,22.0072513520875,22.0180045327179,22.00074741219,22.00074741219,1667.45083304186,0.0,1.0
2021-07-19,25.4951,25.5361,25.485,25.51,12595,22.1091464104803,22.1447012819195,22.1003877714185,22.1220675710765,14523.8888258384,0.0,1.0
2021-07-20,25.4721,25.58,25.465,25.58,3570,22.0892009947949,22.1827710101191,22.083043931692,22.1827710101191,4116.73545916976,0.0,1.0
2021-07-21,25.3819,25.46,25.3717,25.399,25315,22.0109802776286,22.0787079717604,22.0021349193682,22.0258092605948,29191.9210501072,0.0,1.0
2021-07-22,25.4949,25.4999,25.4499,25.4499,7017,22.108972972083,22.1133089320147,22.0699493326985,22.0699493326985,8091.6338142841,0.0,1.0
2021-07-23,25.455,25.47,25.42,25.42,6700,22.0743720118288,22.0873798916236,22.0440202923075,22.0440202923075,7726.0861558648,0.0,1.0
2021-07-26,25.4074,25.46,25.4074,25.4499,14441,22.0497437594172,22.095392527955,22.0497437594172,22.0866272701179,16640.0239115385,0.0192,1.0
2021-07-27,25.4874,25.55,25.46,25.46,19374,22.1191715442655,22.1734987859092,22.095392527955,22.095392527955,22324.2035359149,0.0,1.0
2021-07-28,25.5112,25.5112,25.445,25.455,4539,22.1398263102578,22.1398263102578,22.0823748182959,22.0910532914019,5230.18271134087,0.0,1.0
2021-07-29,25.474,25.485,25.45,25.455,15503,22.1075423903034,22.11708871072,22.0867140548489,22.0910532914019,17863.7414791622,0.0,1.0
2021-07-30,25.5159,25.53,25.5097,25.51,13264,22.1439051926177,22.1561418396972,22.1385245392919,22.1387848934851,15283.794554577,0.0,1.0
2021-08-02,25.5594,25.6028,25.51,25.6016,21220,22.1816565506289,22.2193211239091,22.1387848934851,22.2182797071364,24451.3058238936,0.0,1.0
2021-08-03,25.555,25.5665,25.55,25.5665,2896,22.1778380224623,22.1878182665342,22.1734987859092,22.1878182665342,3336.99253845409,0.0,1.0
2021-08-04,25.5497,25.55,25.47,25.47,7069,22.1732384317161,22.1734987859092,22.104071001061,22.104071001061,8145.44207677208,0.0,1.0
2021-08-05,25.51,25.52,25.51,25.515,5184,22.1387848934851,22.1474633665912,22.1387848934851,22.1431241300381,5973.40100806147,0.0,1.0
2021-08-06,25.33,25.375,25.33,25.37,4046,21.9825723775766,22.0216255065537,21.9825723775766,22.0172862700007,4662.11043183192,0.0,1.0
2021-08-09,25.2617,25.3587,25.26,25.3587,5341,21.9232984062624,22.0074795953909,21.9218230658343,22.0074795953909,6154.30840741826,0.0,1.0
2021-08-10,25.22,25.2536,25.22,25.25,4119,21.8871091734102,21.9162688430465,21.8871091734102,21.9131445927283,4746.2266111507,0.0,1.0
2021-08-11,25.2047,25.255,25.1593,25.174,8037,21.873831109558,21.9174838292813,21.8344308416566,21.8471881971225,9260.84566006751,0.0,1.0
2021-08-12,25.23,25.2399,25.1902,25.1907,18178,21.8957876465163,21.9043793348912,21.8612473235543,21.8616812472096,20946.0809268019,0.0,1.0
2021-08-13,25.3501,25.36,25.314,25.314,3252,22.0000161085197,22.0086077968947,21.9686868206069,21.9686868206069,3747.2029471867,0.0,1.0
2021-08-16,25.38,25.42,25.38,25.3996,2994,22.0259647431067,22.0606786355308,22.0259647431067,22.0429745503945,3449.91562849847,0.0,1.0
2021-08-17,25.355,25.4337,25.349,25.3645,98554,22.0042685603416,22.0725681436861,21.999061476478,22.0125131097924,113561.451186051,0.0,1.0
2021-08-18,25.36,25.385,25.3297,25.35,2841,22.0086077968947,22.0303039796597,21.9823120233834,21.9999293237886,3273.61733485775,0.0,1.0
2021-08-19,25.4039,25.42,25.395,25.41,10745,22.0467062938301,22.0606786355308,22.0389824527658,22.0520001624248,12381.2102298651,0.0,1.0
2021-08-20,25.4154,25.44,25.405,25.44,5135,22.0566865379021,22.0780355817429,22.0476609258718,22.0780355817429,5916.93946303927,0.0,1.0
2021-08-23,25.45,25.46,25.439,25.439,13780,22.0867140548489,22.095392527955,22.0771677344323,22.0771677344323,15878.3691919535,0.0,1.0
2021-08-24,25.4,25.4299,25.4,25.4285,10637,22.0433216893188,22.0692703239058,22.0433216893188,22.068055337671,12256.7643755304,0.0,1.0
2021-08-25,25.3356,25.44,25.33,25.43,30200,21.9874323225159,22.0780355817429,21.9825723775766,22.0693571086369,34798.748156531,0.0,1.0
2021-08-26,25.3133,25.32,25.28,25.309,7501,22.0049628381901,22.0107871776092,21.9760150019731,22.0012248293093,8628.73819402538,0.0425,1.0
2021-08-27,25.4271,25.43,25.3596,25.3596,10005,22.1038896778746,22.1064106606083,22.0452116314888,22.0452116314888,11509.2021905378,0.0,1.0
2021-08-30,25.48,25.48,25.416,25.42,14757,22.1498758801533,22.1498758801533,22.0942403991356,22.0977176166992,16975.6418516508,0.0,1.0
2021-08-31,25.425,25.5,25.42,25.4986,5727,22.1020641386538,22.1672619679713,22.0977176166992,22.1660449418241,6588.02608148023,0.0,1.0
2021-09-01,25.46,25.96,25.44,25.47,83080,22.1324897923353,22.5671419877857,22.1151037045173,22.1411828362443,95570.6664657548,0.0,1.0
2021-09-02,25.5022,25.51,25.49,25.49,903,22.1691744376313,22.1759550118803,22.1585689240623,22.1585689240623,1038.76157701705,0.0,1.0
2021-09-03,25.43,25.57,25.4184,25.44,125129,22.1064106606083,22.2281132753344,22.0963267296738,22.1151037045173,143941.525327316,0.0,1.0
2021-09-07,25.32,25.36,25.319,25.3588,4523,22.0107871776092,22.0455593532452,22.0099178732183,22.0445161879761,5203.0106454575,0.0,1.0
2021-09-08,25.4,25.42,25.3753,25.38,3151,22.0803315288812,22.0977176166992,22.058859710426,22.0629454410632,3624.73724161765,0.0,1.0
2021-09-09,25.51,25.53,25.4301,25.449,17067,22.1759550118803,22.1933410996983,22.1064975910473,22.1229274440354,19632.9389091363,0.0,1.0
2021-09-10,25.435,25.47,25.42,25.44,25543,22.1107571825628,22.1411828362443,22.0977176166992,22.1151037045173,29383.2635235288,0.0,1.0
2021-09-13,25.515,25.53,25.5,25.51,31747,22.1803015338348,22.1933410996983,22.1672619679713,22.1759550118803,36520.0041922042,0.0,1.0
2021-09-14,25.6054,25.625,25.595,25.625,12721,22.2588866507723,22.2759250168339,22.2498458851069,22.2759250168339,14633.5393369146,0.0,1.0
2021-09-15,25.5901,25.63,25.56,25.63,10024,22.2455862935915,22.2802715387884,22.2194202314254,22.2802715387884,11531.0587464218,0.0,1.0
2021-09-16,25.55,25.5699,25.55,25.555,4454,22.2107271875164,22.2280263448953,22.2107271875164,22.2150737094709,5123.63683724689,0.0,1.0
2021-09-17,25.49,25.51,25.47,25.475,10980,22.1585689240623,22.1759550118803,22.1411828362443,22.1455293581988,12630.788610905,0.0,1.0
2021-09-20,25.5304,25.54,25.491,25.53,9687,22.1936888214547,22.2020341436073,22.1594382284532,22.1933410996983,11143.3924657411,0.0,1.0
2021-09-21,25.57,25.58,25.565,25.565,9915,22.2281132753344,22.2368063192434,22.2237667533799,22.2237667533799,11405.67113635,0.0,1.0
2021-09-22,25.6008,25.62,25.485,25.54,8006,22.2548878505741,22.2715784948794,22.1542224021078,22.2020341436073,9209.66244252328,0.0,1.0
2021-09-23,25.4546,25.5606,25.4546,25.56,8491,22.1277955486244,22.2199418140599,22.1277955486244,22.2194202314254,9767.57979009058,0.0,1.0
2021-09-24,25.315,25.329,25.3064,25.3145,2720,22.0378225441662,22.0500101608211,22.0303358653639,22.0373872721428,3124.48291395411,0.0361,1.0
2021-09-27,25.2439,25.28,25.2415,25.2652,5437,21.9759268624403,22.007353502529,21.973837556728,21.9944694506367,6245.51970704725,0.0,1.0
2021-09-28,25.055,25.11,25.055,25.0899,5291,21.8114810920041,21.8593610145768,21.8114810920041,21.8418630792366,6077.80849181294,0.0,1.0
2021-09-29,25.09,25.13,25.041,25.13,13222,21.8419501336413,21.8767718955124,21.7992934753492,21.8767718955124,15188.2033412872,0.0,1.0
2021-09-30,25.06,25.07,25.03,25.059,14042,21.815833812238,21.8245392527058,21.7897174908347,21.8149632681912,16130.1430432881,0.0,1.0
2021-10-01,25.135,25.14,25.09,25.11,3592,21.8811246157463,21.8854773359802,21.8419501336413,21.8593610145768,4126.15537754528,0.0,1.0
2021-10-04,25.085,25.1,25.0652,25.0652,18771,21.8375974134074,21.8506555741091,21.8203606412812,21.8203606412812,21562.3782271444,0.0,1.0
2021-10-05,25.0096,25.05,25.0096,25.03,31092,21.7719583922804,21.8071283717702,21.7719583922804,21.7897174908347,35715.5966031843,0.0,1.0
2021-10-06,25.02,25.02,24.9894,25.0,28415,21.7810120503669,21.7810120503669,21.7543734025355,21.7636011694313,32640.5080882375,0.0,1.0
2021-10-07,24.946,25.07,24.92,24.965,51148,21.7165917909054,21.8245392527058,21.6939576456892,21.7331321277941,58754.0632657812,0.0,1.0
2021-10-08,24.85,24.8797,24.84,24.875,8561,21.6330195624148,21.658874720604,21.624314121947,21.6547831635842,9834.08023027982,0.0,1.0
2021-10-11,24.78,24.83,24.78,24.82,8249,21.5720814791403,21.6156086814792,21.5720814791403,21.6069032410114,9475.68366073807,0.0,1.0
2021-10-12,24.87,24.87,24.8224,24.83,26110,21.6504304433503,21.6504304433503,21.6089925467237,21.6156086814792,29992.7385600522,0.0,1.0
2021-10-13,25.0,25.17,24.96,24.97,56267,21.7636011694313,21.9115936573835,21.7287794075603,21.737484848028,64634.2941615649,0.0,1.0
2021-10-14,25.14,25.14,25.0609,25.061,12905,21.8854773359802,21.8854773359802,21.8166173018801,21.8167043562848,14824.0632369771,0.0,1.0
2021-10-15,25.077,25.08,25.05,25.08,4302,21.8306330610332,21.8332446931735,21.8071283717702,21.8332446931735,4941.7373146436,0.0,1.0
2021-10-18,25.0391,25.04,24.99,24.99,33479,21.7976394416603,21.7984229313024,21.7548957289636,21.7548957289636,38457.5601015698,0.0,1.0
2021-10-19,24.97,25.01,24.97,25.01,9407,21.737484848028,21.7723066098991,21.737484848028,21.7723066098991,10805.8863130759,0.0,1.0
2021-10-20,24.9055,24.9592,24.9055,24.95,53882,21.6813347570109,21.7280829723228,21.6813347570109,21.7200739670925,61894.6280770866,0.0,1.0
2021-10-21,24.8784,24.9,24.8784,24.89,4252,21.6577430133432,21.6765467647536,21.6577430133432,21.6678413242858,4884.30196696063,0.0,1.0
2021-10-22,24.92,24.95,24.91,24.92,6911,21.6939576456892,21.7200739670925,21.6852522052214,21.6939576456892,7938.71375674149,0.0,1.0
2021-10-25,24.885,24.8952,24.86,24.86,10844,21.708582785675,21.7174808184021,21.6867738819321,21.6867738819321,12430.7027623226,0.0518,1.0
2021-10-26,25.01,25.02,24.97,24.99,26591,21.8176273043895,21.8263508658866,21.7827330584009,21.8001801813952,30481.8164102657,0.0,1.0
2021-10-27,25.12,25.17,25.069,25.069,13633,21.9135864808582,21.957204288344,21.8690963172227,21.8690963172227,15627.7914753545,0.0,1.0
2021-10-28,25.1129,25.15,25.1129,25.12,9889,21.9073927521952,21.9397571653497,21.9073927521952,21.9135864808582,11335.9663976954,0.0,1.0
2021-10-29,25.12,25.15,25.05,25.05,9610,21.9135864808582,21.9397571653497,21.8525215503781,21.8525215503781,11016.1428943121,0.0,1.0
2021-11-01,25.0771,25.08,25.0265,25.03,10607,21.8761624020354,21.8786922348696,21.8320211808598,21.8350744273838,12159.024732567,0.0,1.0
2021-11-02,25.1121,25.13,25.091,25.13,7364,21.9066948672755,21.9223100423554,21.8882881525165,21.9223100423554,8441.50637603686,0.0,1.0
2021-11-03,25.06,25.11,25.05,25.09,10664,21.8612451118753,21.9048629193611,21.8525215503781,21.8874157963667,12224.3650182044,0.0,1.0
2021-11-04,25.19,25.19,25.1507,25.1507,3431,21.9746514113383,21.9746514113383,21.9403678146545,21.9403678146545,3933.02666705357,0.0,1.0
2021-11-05,25.39,25.4,25.2806,25.2806,8763,22.1491226412814,22.1578462027786,22.0536868785025,22.0536868785025,10045.2091761558,0.0,1.0
2021-11-08,25.34,25.37,25.34,25.34,10190,22.1055048337957,22.1316755182871,22.1055048337957,22.1055048337957,11681.008958693,0.0,1.0
2021-11-09,25.46,25.5,25.441,25.45,20027,22.2101875717615,22.2450818177502,22.1936128049169,22.2014640102644,22957.3666747543,0.0,1.0
2021-11-10,25.2081,25.41,25.1994,25.41,15805,21.9904410576482,22.1665697642758,21.9828515591456,22.1665697642758,18117.6002543811,0.0,1.0
2021-11-11,25.19,25.23,25.18,25.229,17318,21.9746514113383,22.0095456573269,21.9659278498412,22.0086733011772,19851.9836257749,0.0,1.0
2021-11-12,25.15,25.1909,25.1399,25.1909,9704,21.9397571653497,21.9754365318731,21.9309463682376,21.9754365318731,11123.8970495738,0.0,1.0
2021-11-15,24.975,25.05,24.975,25.05,8243,21.7870948391494,21.8525215503781,21.7870948391494,21.8525215503781,9449.12235981424,0.0,1.0
2021-11-16,24.9292,25.01,24.9292,25.01,3436,21.7471409274925,21.8176273043895,21.7471409274925,21.8176273043895,3938.75827105685,0.0,1.0
2021-11-17,24.9851,24.9851,24.91,24.925,8026,21.7959056362616,21.7959056362616,21.7303916894179,21.7434770316637,9200.37074607168,0.0,1.0
2021-11-18,25.03,25.05,25.005,25.009,19147,21.8350744273838,21.8525215503781,21.8132655236409,21.8167549482398,21948.6043701763,0.0,1.0
2021-11-19,25.08,25.11,25.07,25.11,7411,21.8786922348696,21.9048629193611,21.8699686733724,21.9048629193611,8495.38345366774,0.0,1.0
2021-11-22,24.9572,25.0696,24.955,25.0696,10066,21.7715668996845,21.8696197309125,21.7696477161551,21.8696197309125,11538.8651794116,0.0,1.0
2021-11-23,24.77,24.89,24.77,24.89,8655,21.6082618284577,21.7129445664236,21.6082618284577,21.7129445664236,9921.40652968484,0.0,1.0
2021-11-24,24.815,24.815,24.74,24.74,9260,21.6729034191517,21.6729034191517,21.6073999834702,21.6073999834702,10602.4973007052,0.0291,1.0
2021-11-26,24.8949,24.9,24.87,24.89,5471,21.742686412631,21.7471406462573,21.7209392719848,21.7384068548332,6264.1752410538,0.0,1.0
2021-11-29,24.95,24.97,24.86,24.87,13366,21.7908096033783,21.8082771862267,21.7122054805605,21.7209392719848,15303.7774212987,0.0,1.0
2021-11-30,25.0638,25.09,24.9782,24.98,9513,21.8902001497857,21.9130826833171,21.8154388951946,21.8170109776509,10892.1767625927,0.0,1.0
2021-12-01,25.1264,25.15,25.06,25.06,9492,21.9448736841012,21.9654854318623,21.8868813090445,21.8868813090445,10868.132222278,0.0,1.0
2021-12-02,25.1744,25.1744,25.1101,25.165,10777,21.9867958829374,21.9867958829374,21.9306376040798,21.9785861189986,12339.4290939201,0.0,1.0
2021-12-03,25.3097,25.31,25.17,25.17,4856,22.1049640809068,22.1052260946495,21.9829530147107,21.9829530147107,5560.01370326399,0.0,1.0
2021-12-06,25.2621,25.33,25.251,25.32,6343,22.0633912337276,22.1226936774979,22.0536967252468,22.1139598860737,7262.59615317205,0.0,1.0
2021-12-07,25.2878,25.35,25.27,25.31,46143,22.0858370776878,22.1401612603463,22.0702909289527,22.1052260946495,52832.7249402204,0.0,1.0
2021-12-08,25.14,25.23,25.14,25.23,10471,21.9567516404381,22.0353557632559,21.9567516404381,22.0353557632559,11989.0657921905,0.0,1.0
2021-12-09,25.15,25.19,25.15,25.17,15522,21.9654854318623,22.0004205975591,21.9654854318623,21.9829530147107,17772.3502269489,0.0,1.0
2021-12-10,25.1551,25.219,25.15,25.219,12156,21.9699396654887,22.0257485926893,21.9654854318623,22.0257485926893,13918.3539079236,0.0,1.0
2021-12-13,25.23,25.259,25.2,25.2,10216,22.0353557632559,22.0606837583861,22.0091543889833,22.0091543889833,11697.0963740826,0.0,1.0
2021-12-14,25.18,25.19,25.15,25.15,7761,21.9916868061349,22.0004205975591,21.9654854318623,21.9654854318623,8886.17511347443,0.0,1.0
2021-12-15,25.15,25.16,25.1,25.1,5162,21.9654854318623,21.9742192232865,21.9218164747413,21.9218164747413,5910.37700499356,0.0,1.0
2021-12-16,25.165,25.19,25.16,25.1898,8206,21.9785861189986,22.0004205975591,21.9742192232865,22.0002459217307,9395.6903725256,0.0,1.0
2021-12-17,25.21,25.23,25.21,25.2209,3689,22.0178881804075,22.0353557632559,22.0178881804075,22.0274080130599,4223.82424862868,0.0,1.0
2021-12-20,25.145,25.1987,25.14,25.1987,9287,21.9611185361502,22.0080189960982,21.9567516404381,22.0080189960982,10633.4117096814,0.0,1.0
2021-12-21,25.0877,25.19,25.02,25.19,11031,21.977974753599,22.0675942411284,21.91866645149,22.0675942411284,12591.8071070075,0.0766,1.0
2021-12-22,25.1717,25.1717,25.105,25.1196,9766,22.0515626025968,22.0515626025968,21.9931303463092,22.0059206153017,11147.8187115434,0.0,1.0
2021-12-23,25.135,25.15,25.105,25.15,11670,22.0194117209513,22.0325524082723,21.9931303463092,22.0325524082723,13321.2210079574,0.0,1.0
2021-12-27,25.1702,25.18,25.1,25.1,4079,22.0502485338647,22.0588337829144,21.9887501172022,21.9887501172022,4656.14914237002,0.0,1.0
2021-12-28,25.15,25.2054,25.15,25.205,11728,22.0325524082723,22.081085346778,22.0325524082723,22.0807349284495,13387.4275905163,0.0,1.0
2021-12-29,25.0631,25.09,25.045,25.09,19030,21.9564240263924,21.9799896589882,21.9405675970251,21.9799896589882,21722.6080361123,0.0,1.0
2021-12-30,25.1066,25.115,25.0805,25.0805,6001,21.9945320196235,22.0018908045232,21.9716672236849,21.9716672236849,6850.09830923327,0.0,1.0
2021-12-31,25.1337,25.17,25.12,25.1416,50844,22.0182728613835,22.0500733247004,22.0062710336302,22.0251936233725,58038.0600624324,0.0,1.0
2022-01-03,24.91,25.0,24.91,25.0,11700,21.8223014111357,21.9011455350619,21.8223014111357,21.9011455350619,13355.4657920396,0.0,1.0
2022-01-04,24.8176,24.835,24.7751,24.835,7080,21.7413547772381,21.7565979745305,21.7041228298285,21.7565979745305,8081.76904338806,0.0,1.0
2022-01-05,24.7239,24.85,24.71,24.85,19956,21.6592692837727,21.7697386618516,21.6470922468552,21.7697386618516,22779.630371448,0.0,1.0
2022-01-06,24.7,24.71,24.68,24.685,18513,21.6383317886412,21.6470922468552,21.6208108722132,21.6251911013202,21132.4562570965,0.0,1.0
2022-01-07,24.57,24.66,24.545,24.66,4707,21.5244458318589,21.6032899557851,21.5025446863238,21.6032899557851,5373.00662248976,0.0,1.0
2022-01-10,24.5502,24.79,24.48,24.4806,51736,21.5071001245951,21.7171759125674,21.4456017079327,21.4461273354255,59056.2716424752,0.0,1.0
2022-01-11,24.6573,24.66,24.5699,24.5699,10913,21.6009246320673,21.6032899557851,21.5243582272767,21.5243582272767,12457.1109562844,0.0,1.0
2022-01-12,24.665,24.7151,24.66,24.685,10335,21.6076701848921,21.6515600805444,21.6032899557851,21.6251911013202,11797.3281163016,0.0,1.0
2022-01-13,24.684,24.7,24.646,24.7,19960,21.6243150554988,21.6383317886412,21.5910253142855,21.6383317886412,22784.1963426589,0.0,1.0
2022-01-14,24.5785,24.61,24.5402,24.61,21854,21.5318922213408,21.559487664715,21.4983396663811,21.559487664715,24946.1837110455,0.0,1.0
2022-01-18,24.31,24.39,24.31,24.39,8297,21.2966739182942,21.3667575840064,21.2966739182942,21.3667575840064,9470.96578432073,0.0,1.0
2022-01-19,24.3687,24.41,24.3687,24.3771,8888,21.3480978080106,21.3842785004345,21.3480978080106,21.3554565929103,10145.5880307391,0.0,1.0
2022-01-20,24.3801,24.46,24.37,24.4201,6626,21.3580847303746,21.4280807915046,21.3492366675784,21.3931265632307,7563.53131094479,0.0,1.0
2022-01-21,24.3856,24.469,24.371,24.469,11101,21.3629029823923,21.4359652038972,21.3501127133998,21.4359652038972,12671.7116031992,0.0,1.0
2022-01-24,24.42,24.52,24.39,24.52,18196,21.3930389586485,21.4806435407888,21.3667575840064,21.4806435407888,20770.6030386284,0.0,1.0
2022-01-25,24.3341,24.37,24.3319,24.3643,7126,21.31778662259,21.3492366675784,21.315859321783,21.3442432063964,8134.27771231403,0.0,1.0
2022-01-26,24.2313,24.43,24.22,24.4,10642,21.2302696450319,21.4043607824644,21.2203691425005,21.3780762624696,12146.3127370285,0.0029,1.0
2022-01-27,24.25,24.35,24.24,24.35,9805,21.2466536624954,21.3342687291448,21.2378921558304,21.3342687291448,11190.9975931746,0.0,1.0
2022-01-28,24.2441,24.25,24.13,24.16,15850,21.2414843735631,21.2466536624954,21.141515582516,21.1678001025109,18090.4958543414,0.0,1.0
2022-01-31,24.2202,24.24,24.16,24.16,9306,21.2205443726338,21.2378921558304,21.1678001025109,21.1678001025109,10621.4608467193,0.0,1.0
2022-02-01,24.255,24.31,24.21,24.31,7723,21.2510344158279,21.2992227024851,21.2116076358356,21.2992227024851,8814.69397369579,0.0,1.0
2022-02-02,24.3391,24.4,24.33,24.3701,16250,21.3247186868801,21.3780762624696,21.316745715815,21.3518793575414,18547.0383364698,0.0,1.0
2022-02-03,24.1728,24.2,24.16,24.18,7600,21.179014831042,21.2028461291707,21.1678001025109,21.1853231158408,8674.30716044129,0.0,1.0
2022-02-04,23.96,24.01,23.94,24.01,3637,20.9925699692119,21.0363775025367,20.975046955882,21.0363775025367,4151.1125187533,0.0,1.0
2022-02-07,23.92,23.939,23.89,23.91,7903,20.9575239425522,20.9741708052155,20.9312394225573,20.9487624358872,9020.13809065361,0.0,1.0
2022-02-08,23.9295,23.94,23.885,23.885,8042,20.9658473738838,20.975046955882,20.9268586692248,20.9268586692248,9178.7866031933,0.0,1.0
2022-02-09,23.98,24.02,23.98,23.9899,5322,21.0100929825418,21.0451390092016,21.0100929825418,21.0187668741401,6074.29772471956,0.0,1.0
2022-02-10,23.7,23.87,23.7,23.87,8002,20.7647707959233,20.9137164092274,20.7647707959233,20.9137164092274,9133.13235498044,0.0,1.0
2022-02-11,23.7153,23.72,23.61,23.7,8310,20.7781759011207,20.7822938092532,20.6859172359388,20.7647707959233,9484.67006621936,0.0,1.0
2022-02-14,23.595,23.625,23.59,23.6229,9924,20.6727749759414,20.6990594959362,20.6683942226089,20.6972195795366,11326.8189816078,0.0,1.0
2022-02-15,23.6,23.61,23.565,23.58,8589,20.6771557292739,20.6859172359388,20.6464904559465,20.659632715944,9803.10844750397,0.0,1.0
2022-02-16,23.5547,23.555,23.501,23.53,10825,20.6374661040816,20.6377289492816,20.5904168132909,20.6158251826192,12355.1809226023,0.0,1.0
2022-02-17,23.5797,23.615,23.561,23.59,8571,20.659369870744,20.6902979892713,20.6429858532806,20.6683942226089,9782.56403580821,0.0,1.0
2022-02-18,23.6453,23.66,23.6201,23.6201,7993,20.7168453544661,20.7297247692635,20.6947663576704,20.6947663576704,9122.86014913252,0.0,1.0
2022-02-22,23.63,23.64,23.59,23.62,19211,20.7034402492687,20.7122017559336,20.6683942226089,20.6946787426038,21926.594060426,0.0,1.0
2022-02-23,23.529,23.6,23.521,23.6,11414,20.6149490319527,20.6771557292739,20.6079398266208,20.6771557292739,13027.4397275365,0.0,1.0
2022-02-24,23.51,23.57,23.45,23.569,16814,20.6509588243457,20.7036622496736,20.5982553990177,20.7027838592515,19141.8298473376,0.0601,1.0
2022-02-25,23.5031,23.5095,23.4501,23.4991,9343,20.6448979304329,20.6505196291346,20.5983432380599,20.6413843687444,10636.5003130532,0.0,1.0
2022-02-28,23.7199,23.73,23.64,23.66,13366,20.8353329739514,20.8442047172149,20.7651495792229,20.7827173876656,15216.4682847338,0.0,1.0
2022-03-01,23.755,23.78,23.7489,23.75,10478,20.8661644777682,20.8881242383216,20.8608062961932,20.8617725256576,11928.6364422745,0.0,1.0
2022-03-02,23.6459,23.68,23.6459,23.68,7733,20.7703320827135,20.8002851961083,20.7703320827135,20.8002851961083,8803.6023676378,0.0,1.0
2022-03-03,23.605,23.62,23.591,23.5995,89427,20.7344059144483,20.7475817707803,20.7221084485384,20.7295747671266,101807.804077427,0.0,1.0
2022-03-04,23.64,23.7,23.62,23.649,89253,20.7651495792229,20.8178530045509,20.7475817707803,20.7730550930221,101609.714485811,0.0,1.0
2022-03-07,23.597,23.63,23.597,23.619,26406,20.7273787910712,20.7563656750016,20.7273787910712,20.7467033803582,30061.8031966693,0.0,1.0
2022-03-08,23.5037,23.64,23.5,23.64,71436,20.6454249646862,20.7651495792229,20.6421749201243,20.7651495792229,81326.0233718575,0.0,1.0
2022-03-09,23.4593,23.6,23.4593,23.47,25615,20.6064244299435,20.7300139623376,20.6064244299435,20.6158232074603,29161.2924669652,0.0,1.0
2022-03-10,23.395,23.43,23.38,23.43,32242,20.5499439258004,20.580687590575,20.5367680694684,20.580687590575,36705.7736373176,0.0,1.0
2022-03-11,23.36,23.42,23.3516,23.365,36270,20.5192002610257,20.5719036863537,20.5118217814798,20.5235922131364,41291.4338386426,0.0,1.0
2022-03-14,23.2949,23.32,23.2928,23.32,35552,20.4620170445449,20.4840646441404,20.4601724246584,20.4840646441404,40474.0296617429,0.0,1.0
2022-03-15,23.29,23.34,23.29,23.34,24568,20.4577129314764,20.5016324525831,20.4577129314764,20.5016324525831,27969.3395794808,0.0,1.0
2022-03-16,23.3319,23.339,23.3,23.303,2310,20.4945174901638,20.5007540621609,20.4664968356977,20.4691320069641,2629.81009559592,0.0,1.0
2022-03-17,23.38,23.4,23.38,23.4,13259,20.5367680694684,20.554335877911,20.5367680694684,20.554335877911,15094.6545703491,0.0,1.0
2022-03-18,23.4486,23.51,23.41,23.43,22426,20.5970256524267,20.6509588243457,20.5631197821324,20.580687590575,25530.7883999282,0.0,1.0
2022-03-21,23.395,23.46,23.395,23.445,9130,20.5499439258004,20.607039303239,20.5499439258004,20.593863446907,10394.0113302125,0.0,1.0
2022-03-22,23.355,23.38,23.3306,23.36,45472,20.5148083089151,20.5367680694684,20.493375582615,20.5192002610257,51767.4132757306,0.0,1.0
2022-03-23,23.35,23.37,23.3216,23.35,10936,20.5104163568044,20.5279841652471,20.4854700688158,20.5104163568044,12450.0446776784,0.0,1.0
2022-03-24,23.3497,23.37,23.3,23.32,11685,20.5216597542077,20.5395010837755,20.4779792576795,20.4955569222784,13295.281559478,0.0131,1.0
2022-03-25,23.285,23.33,23.26,23.33,8421,20.4647960092304,20.5043457545778,20.4428239284818,20.5043457545778,9581.4776219396,0.0,1.0
2022-03-28,23.2904,23.31,23.25,23.29,15032,20.4695419786721,20.4867680899789,20.4340350961823,20.4691904253801,17103.5235260653,0.0,1.0
2022-03-29,23.335,23.35,23.31,23.34,12217,20.5087401707275,20.5219234191767,20.4867680899789,20.5131345868772,13900.5951914543,0.0,1.0
2022-03-30,23.3601,23.38,23.335,23.335,15551,20.5308001397991,20.548289916075,20.5087401707275,20.5087401707275,17694.0456595159,0.0,1.0
2022-03-31,23.3805,23.41,23.37,23.37,16784,20.54872935769,20.5746564129733,20.5395010837755,20.5395010837755,19096.9624043028,0.0,1.0
2022-04-01,23.4029,23.4299,23.36,23.39,24499,20.5684163420407,20.5921461892491,20.5307122514761,20.5570787483744,27875.1478755372,0.0,1.0
2022-04-04,23.3803,23.399,23.36,23.36,8941,20.548553581044,20.5649886974439,20.5307122514761,20.5307122514761,10173.137562969,0.0,1.0
2022-04-05,23.285,23.3185,23.26,23.31,7562,20.4647960092304,20.4942385974335,20.4428239284818,20.4867680899789,8604.10091166219,0.0,1.0
2022-04-06,23.23,23.25,23.1801,23.21,8258,20.4164574315835,20.4340350961823,20.3726011584093,20.3988797669846,9396.01498657847,0.0,1.0
2022-04-07,23.18,23.31,23.17,23.18,29687,20.3725132700863,20.4867680899789,20.3637244377869,20.3725132700863,33778.0935948844,0.0,1.0
2022-04-08,23.125,23.159,23.115,23.15,15564,20.3241746924394,20.3540567222575,20.31538586014,20.346146773188,17708.8371580416,0.0,1.0
2022-04-11,23.0531,23.09,23.03,23.08,12405,20.2609829882065,20.2934137793914,20.2406807855948,20.284624947092,14114.503016288,0.0,1.0
2022-04-12,23.05,23.11,23.05,23.1,13538,20.2582584501937,20.3109914439903,20.2582584501937,20.3022026116908,15403.6390031847,0.0,1.0
2022-04-13,23.0965,23.1,23.0714,23.1,9059,20.299126520386,20.3022026116908,20.2770665513145,20.3022026116908,10307.3988572796,0.0,1.0
2022-04-14,23.035,23.0812,23.02,23.0812,19757,20.2450752017445,20.2856796069679,20.2318919532954,20.2856796069679,22479.6643363806,0.0,1.0
2022-04-18,22.972,23.02,22.97,22.98,10992,20.1897055582581,20.2318919532954,20.1879477917982,20.1967366240976,12506.7809072985,0.0,1.0
2022-04-19,22.915,22.95,22.915,22.95,7353,20.1396092141513,20.1703701271993,20.1396092141513,20.1703701271993,8366.29912767155,0.0,1.0
2022-04-20,22.955,22.98,22.94,22.95,15469,20.1747645433491,20.1967366240976,20.1615812948999,20.1703701271993,17600.7454380458,0.0,1.0
2022-04-21,22.91,22.92,22.891,22.91,12915,20.1352147980016,20.1440036303011,20.1185160166327,20.1352147980016,14694.7848815284,0.0,1.0
2022-04-22,22.89,22.91,22.875,22.875,7145,20.1176371334027,20.1352147980016,20.1044538849536,20.1044538849536,8129.6351512598,0.0,1.0
2022-04-25,22.9363,22.95,22.89,22.93,20002,20.1648331628507,20.1768777478244,20.1241277406405,20.1592944120964,22751.0869489953,0.0074,1.0
2022-04-26,22.935,22.96,22.92,22.945,24066,20.1636902460284,20.1856694156883,20.1505027442324,20.1724819138924,27373.6455611699,0.0,1.0
2022-04-27,22.9149,22.95,22.9011,22.93,5556,20.1460189936218,20.1768777478244,20.1338864919695,20.1592944120964,6319.61999243165,0.0,1.0
2022-04-28,22.9108,22.93,22.88,22.88,11378,20.1424144097976,20.1592944120964,20.1153360727765,20.1153360727765,12941.7991853649,0.0,1.0
2022-04-29,22.785,22.88,22.73,22.86,92458,20.0318152280688,20.1153360727765,19.9834610548169,20.0977527370486,105165.483308179,0.0,1.0
2022-05-02,22.7675,22.79,22.73,22.79,13907,20.0164298093068,20.0362110620007,19.9834610548169,20.0362110620007,15818.3864713367,0.0,1.0
2022-05-03,22.7919,22.829,22.7919,22.81,11006,20.0378814788949,20.0704985666702,20.0378814788949,20.0537943977287,12518.671280904,0.0,1.0
2022-05-04,22.84,22.85,22.77,22.77,20524,20.0801694013206,20.0889610691846,20.0186277262728,20.0186277262728,23344.8309439646,0.0,1.0
2022-05-05,22.745,22.81,22.73,22.81,26947,19.9966485566129,20.0537943977287,19.9834610548169,20.0537943977287,30650.6119395348,0.0,1.0
2022-05-06,22.715,22.84,22.71,22.73,25414,19.9702735530209,20.0801694013206,19.9658777190889,19.9834610548169,28906.9154945389,0.0,1.0
2022-05-09,22.7091,22.74,22.67,22.6937,22886,19.9650864689812,19.9922527226809,19.930711047633,19.9515473004707,26031.4656491704,0.0,1.0
2022-05-10,22.755,22.8,22.74,22.74,30340,20.0054402244768,20.0450027298647,19.9922527226809,19.9922527226809,34509.9479068352,0.0,1.0
2022-05-11,22.785,22.8,22.755,22.7581,6164,20.0318152280688,20.0450027298647,20.0054402244768,20.0081656415147,7011.1838792924,0.0,1.0
2022-05-12,22.78,22.845,22.77,22.7917,16108,20.0274193941368,20.0845652352526,20.0186277262728,20.0377056455376,18321.8932393968,0.0,1.0
2022-05-13,22.7742,22.8192,22.7684,22.8192,7905,20.0223202267757,20.0618827321635,20.0172210594146,20.0618827321635,8991.46796979339,0.0,1.0
2022-05-16,22.77,22.8,22.76,22.779,66271,20.0186277262728,20.0450027298647,20.0098360584088,20.0265402273504,75379.3262272206,0.0,1.0
2022-05-17,22.7384,22.76,22.72,22.75,28232,19.9908460558226,20.0098360584088,19.9746693869529,20.0010443905448,32112.2231148903,0.0,1.0
2022-05-18,22.7347,22.75,22.715,22.73,10379,19.987593138713,20.0010443905448,19.9702735530209,19.9834610548169,11805.4960225788,0.0,1.0
2022-05-19,22.77,22.8,22.76,22.79,8722,20.0186277262728,20.0450027298647,20.0098360584088,20.0362110620007,9920.75694276256,0.0,1.0
2022-05-20,22.83,22.85,22.8,22.83,13000,20.0713777334566,20.0889610691846,20.0450027298647,20.0713777334566,14786.7278440626,0.0,1.0
2022-05-23,22.7752,22.84,22.74,22.805,22829,20.0231993935621,20.0801694013206,19.9922527226809,20.0493985637967,25966.6315347771,0.0,1.0
2022-05-24,22.965,22.99,22.891,22.92,14160,20.1900652496203,20.2120444192803,20.1250069074269,20.1505027442324,16106.1589439943,0.0,1.0
2022-05-25,23.105,23.11,23.04,23.04,18595,20.313148599716,20.317544433648,20.2560027586001,20.2560027586001,21150.7080200263,0.0,1.0
2022-05-26,23.12,23.17,23.1,23.169,30553,20.3397873533438,20.3837747827412,20.3221923815849,20.3828950341532,34729.2401699506,0.0153,1.0
2022-05-27,23.1654,23.2,23.13,23.19,33786,20.3797279392366,20.4101672403796,20.3485848392233,20.4013697545001,38404.1537126289,0.0,1.0
2022-05-31,23.0667,23.11,23.03,23.07,22975,20.2928967536062,20.3309898674643,20.2606099804286,20.2957999239465,26115.4156025469,0.0,1.0
2022-06-01,23.0,23.065,22.95,23.065,5697,20.2342175227901,20.2914011810067,20.1902300933928,20.2914011810067,6475.71371872512,0.0,1.0
2022-06-02,22.98,23.02,22.95,23.01,22083,20.2166225510312,20.2518124945491,20.1902300933928,20.2430150086696,25101.4895647896,0.0,1.0
2022-06-03,22.932,22.95,22.91,22.9118,40294,20.1743946188097,20.1902300933928,20.1550401498749,20.1566236973332,45801.7217100772,0.0,1.0
2022-06-06,22.89,22.92,22.87,22.915,30105,20.1374451781159,20.1638376357543,20.119850206357,20.1594388928146,34220.0037743057,0.0,1.0
2022-06-07,22.9285,22.96,22.88,22.91,11532,20.1713154987519,20.1990275792722,20.1286476922364,20.1550401498749,13108.290434323,0.0,1.0
2022-06-08,22.8527,22.9199,22.8527,22.8853,6493,20.1046305557855,20.1637496608956,20.1046305557855,20.1333103597526,7380.51767170126,0.0,1.0
2022-06-09,22.765,22.84,22.75,22.8,11252,20.0274766046225,20.0934577487186,20.0142803758033,20.0582678052007,12790.0176870449,0.0,1.0
2022-06-10,22.6312,22.66,22.5504,22.66,12824,19.9097662435551,19.935103002888,19.838682557649,19.935103002888,14576.8918253345,0.0,1.0
2022-06-13,22.3224,22.44,22.3,22.39,20727,19.638099879597,19.7415583135396,19.618393511227,19.6975708841422,23560.1401172573,0.0,1.0
2022-06-14,22.2455,22.41,22.21,22.3969,21713,19.5704472131838,19.7151658559012,19.5392161383117,19.7036411493991,24680.9148630294,0.0,1.0
2022-06-15,22.3853,22.465,22.35,22.38,18087,19.6934360657789,19.7635520282383,19.6623809406243,19.6887733982628,20559.2827857786,0.0,1.0
2022-06-16,22.4604,22.48,22.3,22.3,7917,19.7595051847337,19.7767482570575,19.618393511227,19.618393511227,8999.16192928677,0.0,1.0
2022-06-17,22.49,22.539,22.47,22.47,6968,19.785545742937,19.8286534237464,19.767950771178,19.767950771178,7920.44465369079,0.0,1.0
2022-06-21,22.3678,22.5,22.36,22.41,14783,19.6780404654898,19.7943432288164,19.6711784265038,19.7151658559012,16803.6643678977,0.0,1.0
2022-06-22,22.4571,22.51,22.4571,22.47,14133,19.7566020143935,19.8031407146959,19.7566020143935,19.767950771178,16064.8169188594,0.0,1.0
2022-06-23,22.5161,22.629,22.49,22.51,13571,19.8327882421097,19.9322336075387,19.8097986580735,19.8274151975649,15407.1121705021,0.0276,1.0
2022-06-24,22.55,22.57,22.51,22.5499,10213,19.8626482765477,19.880264816039,19.8274151975649,19.8625601938502,11594.7856898782,0.0,1.0
2022-06-27,22.4436,22.57,22.43,22.5,30487,19.7689282864534,19.880264816039,19.7569490395993,19.8186069278192,34611.7919639009,0.0,1.0
2022-06-28,22.4254,22.45,22.3708,22.44,11312,19.7528972355163,19.7745655790907,19.7048040827048,19.765757309345,12842.4768162051,0.0,1.0
2022-06-29,22.49,22.51,22.46,22.48,12529,19.8097986580735,19.8274151975649,19.7833738488364,19.8009903883278,14224.1329588255,0.0,1.0
2022-06-30,22.529,22.57,22.27,22.5066,65009,19.8441509100817,19.880264816039,19.6160167236681,19.8244203858513,73804.5063069907,0.0,1.0
2022-07-01,22.6269,22.66,22.61,22.635,6824,19.9303838708921,19.9595392437503,19.9154978950218,19.9375185693861,7747.26501005867,0.0,1.0
2022-07-05,22.6558,22.72,22.64,22.7,12077,19.9558397704571,20.0123888622245,19.9419227042589,19.9947723227331,13710.9788286165,0.0,1.0
2022-07-06,22.62,22.72,22.611,22.71,8828,19.9243061647675,20.0123888622245,19.9163787219964,20.0035805924788,10022.3996935519,0.0,1.0
2022-07-07,22.63,22.65,22.601,22.645,9634,19.9331144345132,19.9507309740046,19.9075704522507,19.9463268391318,10937.4488726415,0.0,1.0
2022-07-08,22.6258,22.63,22.575,22.61,12825,19.92941496122,19.9331144345132,19.8846689509119,19.9154978950218,14560.1807963076,0.0,1.0
2022-07-11,22.6451,22.69,22.6451,22.655,7431,19.9464149218292,19.9859640529874,19.9464149218292,19.9551351088775,8436.39013624651,0.0,1.0
2022-07-12,22.6565,22.72,22.65,22.67,9700,19.9564563493393,20.0123888622245,19.9507309740046,19.968347513496,11012.378458026,0.0,1.0
2022-07-13,22.7352,22.76,22.54,22.54,12905,20.025777432238,20.0476219412073,19.853840006802,19.853840006802,14651.0045361675,0.0,1.0
2022-07-14,22.6631,22.7,22.58,22.58,14719,19.9622698073715,19.9947723227331,19.8890730857847,19.8890730857847,16710.4328374932,0.0,1.0
2022-07-15,22.765,22.8,22.66,22.66,36206,20.0520260760801,20.0828550201901,19.9595392437503,19.9595392437503,41104.5540671432,0.0,1.0
2022-07-18,22.6846,22.73,22.66,22.72,25251,19.9812075873247,20.0211971319702,19.9595392437503,20.0123888622245,28667.3781900633,0.0,1.0
2022-07-19,22.7072,22.72,22.63,22.7,21184,20.00111427695,20.0123888622245,19.9331144345132,19.9947723227331,24050.1263149301,0.0,1.0
2022-07-20,22.6903,22.72,22.68,22.7,13187,19.9862283010798,20.0123888622245,19.9771557832417,19.9947723227331,14971.1582191741,0.0,1.0
2022-07-21,22.84,22.84,22.725,22.725,10352,20.1429274198557,20.1429274198557,20.0415072511481,20.0415072511481,11738.0991884492,0.0282,1.0
2022-07-22,22.9246,22.95,22.88,22.925,13701,20.2175373874442,20.2399380160109,20.1782040002758,20.2178901532484,15535.5194146969,0.0,1.0
2022-07-25,22.82,22.82,22.79,22.82,7621,20.1252891296457,20.1252891296457,20.0988316943307,20.1252891296457,8641.42715563866,0.0,1.0
2022-07-26,22.809,22.84,22.801,22.81,2410,20.1155880700302,20.1429274198557,20.1085327539462,20.1164699845407,2732.69117505435,0.0,1.0
2022-07-27,22.92,22.92,22.851,22.89,10686,20.2134805806959,20.2134805806959,20.1526284794713,20.1870231453808,12116.8207039961,0.0,1.0
2022-07-28,23.005,23.03,22.98,23.03,5215,20.2884433140885,20.310491176851,20.266395451326,20.310491176851,5913.27156759685,0.0,1.0
2022-07-29,23.0599,23.09,23.03,23.03,10617,20.336860420715,20.3634060474811,20.310491176851,20.310491176851,12038.5818280299,0.0,1.0
2022-08-01,23.0738,23.13,23.0601,23.0699,23497,20.349119032411,20.3986826279012,20.3370368036171,20.3456795658201,26643.1720084033,0.0,1.0
2022-08-02,22.9369,23.05,22.9369,23.0398,15077,20.2283849359233,20.3281294670611,20.2283849359233,20.319133939054,17095.7613470102,0.0,1.0
2022-08-03,23.07,23.07,22.93,22.93,10355,20.3457677572711,20.3457677572711,20.2222997258009,20.2222997258009,11741.5008787086,0.0,1.0
2022-08-04,23.0743,23.08,23.0,23.05,4159,20.3495599896663,20.3545869023761,20.284033741536,20.3281294670611,4715.87659628672,0.0,1.0
2022-08-05,22.9,22.92,22.8352,22.899,7748,20.1958422904858,20.2134805806959,20.1386942302053,20.1949603759753,8785.43204328677,0.0,1.0
2022-08-08,22.9444,22.97,22.9444,22.9644,12870,20.2349992947521,20.2575763062209,20.2349992947521,20.2526375849621,14593.2512128421,0.0,1.0
2022-08-09,22.8801,22.9,22.8608,22.8608,5874,20.1782921917269,20.1958422904858,20.1612712416742,20.1612712416742,6660.50952791253,0.0,1.0
2022-08-10,23.0066,23.0183,22.95,22.97,61008,20.2898543773053,20.3001727770782,20.2399380160109,20.2575763062209,69176.7731152347,0.0,1.0
2022-08-11,22.8843,23.06,22.8843,23.05,19885,20.181996232671,20.3369486121661,20.181996232671,20.3281294670611,22547.5369360811,0.0,1.0
2022-08-12,23.028,23.028,22.94,22.951,4899,20.30872734783,20.30872734783,20.2311188709059,20.2408199305214,5554.96019360633,0.0,1.0
2022-08-15,23.02,23.15,23.02,23.15,18181,20.301672031746,20.4163209181112,20.301672031746,20.4163209181112,20615.3768687399,0.0,1.0
2022-08-16,22.9622,23.0,22.929,22.929,19011,20.250697373039,20.284033741536,20.2214178112904,20.2214178112904,21556.5111738416,0.0,1.0
2022-08-17,22.8445,22.91,22.81,22.87,17211,20.146896035153,20.2046614355909,20.1164699845407,20.1693848551708,19515.4970181993,0.0,1.0
2022-08-18,22.8796,22.92,22.8796,22.9,25608,20.1778512344716,20.2134805806959,20.1778512344716,20.1958422904858,29036.8280542704,0.0,1.0
2022-08-19,22.73,22.74,22.7016,22.7016,9253,20.0459168237006,20.0547359688056,20.0208704516023,20.0208704516023,10491.9466567543,0.0,1.0
2022-08-22,22.638,22.665,22.61,22.665,12034,19.9647806887344,19.988592380518,19.9400870824404,19.988592380518,13645.3135272216,0.0,1.0
2022-08-23,22.6586,22.72,22.64,22.64,17270,19.9829481276508,20.0370976785956,19.9665445177554,19.9665445177554,19582.3969266342,0.0,1.0
2022-08-24,22.625,22.635,22.61,22.611,8002,19.9533158000979,19.9621349452029,19.9400870824404,19.9409689969509,9073.44181858294,0.0,1.0
2022-08-25,22.7131,22.72,22.64,22.7,36967,20.0310124684731,20.0370976785956,19.9665445177554,20.0194593883855,41916.7612731261,0.0,1.0
2022-08-26,22.6375,22.71,22.6375,22.71,16957,19.9643397314792,20.0282785334905,19.9643397314792,20.0282785334905,19227.4872429031,0.0,1.0
2022-08-29,22.54,22.56,22.53,22.5564,9793,19.8783530667053,19.8959913569153,19.8695339216003,19.8928164646775,11104.250903447,0.0,1.0
2022-08-30,22.5519,22.56,22.5001,22.501,7484,19.8888478493802,19.8959913569153,19.8431646777363,19.8439584007957,8486.08330045924,0.0,1.0
2022-08-31,22.455,22.58,22.445,22.58,11526,19.8033903333126,19.9136296471253,19.7945711882076,19.9136296471253,13069.2939766292,0.0,1.0
2022-09-01,22.3669,22.3669,22.3,22.345,8156,19.7256936649375,19.7256936649375,19.6666935841849,19.7063797371575,9248.06191856564,0.0,1.0
2022-09-02,22.39,22.48,22.39,22.48,4405,19.74606589013,19.8254381960752,19.74606589013,19.8254381960752,4994.81519755785,0.0,1.0
2022-09-06,22.2219,22.33,22.2219,22.33,7419,19.5978160609147,19.6931510194999,19.5978160609147,19.6931510194999,8412.38001150549,0.0,1.0
2022-09-07,22.3992,22.41,22.27,22.27,18344,19.7541795036267,19.7637041803401,19.6402361488699,19.6402361488699,20800.2020395008,0.0,1.0
2022-09-08,22.3705,22.42,22.36,22.405,16147,19.7288685571753,19.7725233254451,19.719608454815,19.7592946077876,18309.0308728641,0.0,1.0
2022-09-09,22.3915,22.455,22.39,22.45,3565,19.7473887618958,19.8033903333126,19.74606589013,19.7989807607601,4042.34192492479,0.0,1.0
2022-09-12,22.3805,22.4525,22.367,22.445,23326,19.7376877022803,19.8011855470364,19.7257818563885,19.7945711882076,26449.2756636173,0.0,1.0
2022-09-13,22.285,22.31,22.2613,22.269,7312,19.6534648665274,19.6755127292899,19.6325634926285,19.6393542343593,8291.05305892006,0.0,1.0
2022-09-14,22.33,22.35,22.283,22.283,16348,19.6931510194999,19.71078930971,19.6517010375064,19.6517010375064,18536.9441202442,0.0,1.0
2022-09-15,22.2556,22.36,22.25,22.31,28160,19.6275365799186,19.719608454815,19.6225978586598,19.6755127292899,31930.5325682699,0.0,1.0
2022-09-16,22.2556,22.265,22.2117,22.265,11603,19.6275365799186,19.6358265763173,19.5888205329076,19.6358265763173,13156.6040266206,0.0,1.0
2022-09-19,22.2531,22.269,22.17,22.17,7280,19.6253317936424,19.6393542343593,19.5520446978197,19.5520446978197,8254.76836281976,0.0,1.0
2022-09-20,22.15,22.195,22.13,22.152,20729,19.5344064076097,19.5740925605822,19.5167681173996,19.5361702366307,23504.5457957267,0.0,1.0
2022-09-21,22.1764,22.1887,22.13,22.13,90998,19.5576889506869,19.5685364991661,19.5167681173996,19.5167681173996,103182.336741741,0.0,1.0
2022-09-22,22.006,22.02,21.97,21.995,24405,19.4373958114545,19.449761690822,19.4055978359382,19.4276797633801,27630.0608995939,0.034,1.0
2022-09-23,21.9496,21.97,21.92,21.97,44421,19.3875789831456,19.4055978359382,19.3614339810544,19.4055978359382,50291.1262126966,0.0,1.0
2022-09-26,21.7484,21.9,21.73,21.88,48278,19.2098636310932,19.3437684391009,19.193611332496,19.3261028971473,54657.8193038556,0.0,1.0
2022-09-27,21.5814,21.75,21.57,21.75,24254,19.0623563557813,19.2112768744495,19.0522869968678,19.2112768744495,27459.1066199038,0.0,1.0
2022-09-28,21.78,21.82,21.695,21.695,52734,19.2377751873798,19.2731062712868,19.1626966340773,19.1626966340773,59702.668776037,0.0,1.0
2022-09-29,21.6966,21.701,21.625,21.69,6176,19.1641098774336,19.1679962966634,19.10086723724,19.1582802485889,6992.14325408286,0.0,1.0
2022-09-30,21.71,21.795,21.69,21.78,22301,19.1759457905424,19.2510243438449,19.1582802485889,19.2377751873798,25248.0224594078,0.0,1.0
2022-10-03,21.89,21.98,21.85,21.85,32298,19.3349356681241,19.4144306069149,19.2996045842171,19.2996045842171,36566.1014929353,0.0,1.0
2022-10-04,21.9708,22.03,21.93,22.03,26541,19.4063044576163,19.4585944617987,19.3702667520311,19.4585944617987,30048.328061304,0.0,1.0
2022-10-05,21.89,21.89,21.83,21.87,11667,19.3349356681241,19.3349356681241,19.2819390422635,19.3172701261706,13208.765438048,0.0,1.0
2022-10-06,21.8635,21.9,21.86,21.899,7187,19.3115288250357,19.3437684391009,19.3084373551938,19.3428851620032,8136.74442472369,0.0,1.0
2022-10-07,21.7483,21.81,21.745,21.79,24092,19.2097753033834,19.26427350031,19.2068604889611,19.2466079583565,27275.6987171899,0.0,1.0
2022-10-10,21.6397,21.84,21.61,21.84,13502,19.1138514105758,19.2907718132403,19.0876180807749,19.2907718132403,15286.2561879253,0.0,1.0
2022-10-11,21.6151,21.75,21.59,21.75,6003,19.092122793973,19.2112768744495,19.0699525388213,19.2112768744495,6796.28172834512,0.0,1.0
2022-10-12,21.6049,21.61,21.565,21.59,4857,19.0831133675767,19.0876180807749,19.0478706113795,19.0699525388213,5498.84063877598,0.0,1.0
2022-10-13,21.6225,21.63,21.4,21.4,16954,19.0986590444958,19.1052836227284,18.9021298902629,18.9021298902629,19194.4295222994,0.0,1.0
2022-10-14,21.5148,21.67,21.5101,21.669,8236,19.0035301010761,19.1406147066354,18.999378698717,19.1397314295377,9324.36720217398,0.0,1.0
2022-10-17,21.5753,21.65,21.57,21.65,23294,19.0569683654855,19.1229491646819,19.0522869968678,19.1229491646819,26372.2449741914,0.0,1.0
2022-10-18,21.625,21.66,21.55,21.65,18572,19.10086723724,19.1317819356587,19.0346214549143,19.1229491646819,21026.2442543437,0.0,1.0
2022-10-19,21.4943,21.589,21.4818,21.559,27166,18.9854229205738,19.0690692617237,18.9743819568528,19.0425709487934,30755.9202785646,0.0,1.0
2022-10-20,21.412,21.51,21.401,21.49,23862,18.912729215435,18.9992903710073,18.9030131673606,18.9816248290538,27015.304781238,0.0,1.0
2022-10-21,21.445,21.445,21.37,21.37,1052,18.9418773596583,18.9418773596583,18.8756315773327,18.8756315773327,1191.01922009313,0.0,1.0
2022-10-24,21.4475,21.49,21.4099,21.431,5576,18.9440855524025,18.9816248290538,18.9108743335299,18.9295114802909,6312.85472551265,0.0,1.0
2022-10-25,21.5384,21.6,21.52,21.52,24339,19.0606781292958,19.115191824499,19.0443948177415,19.0443948177415,27502.8576656085,0.0411,1.0
2022-10-26,21.6075,21.64,21.58,21.5912,32908,19.1218290438825,19.1505903278777,19.0974925728096,19.1074041537556,37185.7529093162,0.0,1.0
2022-10-27,21.6529,21.69,21.61,21.61,13717,19.1620063452173,19.194838457101,19.1240414503436,19.1240414503436,15500.0903323535,0.0,1.0
2022-10-28,21.67,21.68,21.64,21.641,4122,19.1771392054117,19.1859888312564,19.1505903278777,19.1514752904621,4657.82403951019,0.0,1.0
2022-10-31,21.6192,21.65,21.6,21.65,12007,19.1321831061207,19.1594399537223,19.115191824499,19.1594399537223,13567.8052504607,0.0,1.0
2022-11-01,21.7108,21.74,21.669,21.74,9225,19.213245678858,19.2390865863244,19.1762542428272,19.2390865863244,10424.1695207379,0.0,1.0
2022-11-02,21.6606,21.8,21.66,21.71,7233,19.1688205571177,19.2921843413925,19.168289579567,19.2125377087904,8173.22689902407,0.0,1.0
2022-11-03,21.6,21.63,21.55,21.55,15687,19.115191824499,19.141740702033,19.0709436952756,19.0709436952756,17726.1731459962,0.0,1.0
2022-11-04,21.6351,21.6553,21.601,21.63,9690,19.1462540112138,19.16413025542,19.1160767870834,19.141740702033,10949.6154640596,0.0,1.0
2022-11-07,21.6087,21.63,21.585,21.5986,7314,19.1228909989838,19.141740702033,19.1019173857319,19.1139528768807,8264.75619237691,0.0,1.0
2022-11-08,21.65,21.69,21.57,21.57,14471,19.1594399537223,19.194838457101,19.0886429469649,19.0886429469649,16352.103754428,0.0,1.0
2022-11-09,21.6238,21.68,21.57,21.61,47770,19.1362539340093,19.1859888312564,19.0886429469649,19.1240414503436,53979.6832526448,0.0,1.0
2022-11-10,21.9553,21.96,21.9001,21.925,8806,19.4296190307603,19.4337783549073,19.3807690960977,19.4028046644509,9950.70317611032,0.0,1.0
2022-11-11,22.01,22.02,21.955,21.955,4088,19.4780264841306,19.4868761099753,19.4293535419849,19.4293535419849,4619.40433612754,0.0,1.0
2022-11-14,21.985,22.01,21.965,21.9821,11709,19.455902419519,19.4780264841306,19.4382031678296,19.453336028024,13231.0678502244,0.0,1.0
2022-11-15,22.12,22.12,22.05,22.0699,13120,19.5753723684221,19.5753723684221,19.5134249875093,19.5310357429403,14825.485540605,0.0,1.0
2022-11-16,22.2,22.2,22.1299,22.15,9427,19.6461693751795,19.6461693751795,19.5841334980083,19.6019212459561,10652.4277584819,0.0,1.0
2022-11-17,22.1451,22.1451,22.0801,22.099,9381,19.5975849292922,19.5975849292922,19.5400623613018,19.5567881541483,10600.4481597878,0.0,1.0
2022-11-18,22.15,22.179,22.13,22.1584,36030,19.6019212459561,19.6275851609057,19.5842219942667,19.6093549316656,40713.5856728657,0.0,1.0
2022-11-21,22.13,22.18,22.12,22.18,28675,19.5842219942667,19.6284701234901,19.5753723684221,19.6284701234901,32402.4998381745,0.0,1.0
2022-11-22,22.212,22.22,22.1505,22.1604,9840,19.6794439683555,19.6865318285998,19.6249560427272,19.6337272697796,11106.3137937969,0.0256,1.0
2022-11-23,22.3085,22.31,22.24,22.24,8754,19.7649412825526,19.7662702563484,19.7042514792106,19.7042514792106,9880.55599094494,0.0,1.0
2022-11-25,22.3265,22.33,22.31,22.32,2718,19.7808889681023,19.7839899069592,19.7662702563484,19.7751300816538,3067.78057840854,0.0,1.0
2022-11-28,22.2537,22.37,22.24,22.37,7102,19.716389439879,19.8194292081808,19.7042514792106,19.8194292081808,8015.9594068644,0.0,1.0
2022-11-29,22.186,22.3,22.186,22.3,10071,19.6564084225614,19.757410431043,19.6564084225614,19.757410431043,11367.0412822489,0.0,1.0
2022-11-30,22.2997,22.32,22.1555,22.159,10434,19.7571446362838,19.7751300816538,19.6293859553799,19.6324868942368,11776.7559069591,0.0,1.0
2022-12-01,22.4649,22.4649,22.29,22.35,20017,19.903508950329,19.903508950329,19.7485506057376,19.80170955757,22592.9962612229,0.0,1.0
2022-12-02,22.5311,22.5311,22.378,22.39,7590,19.9621609938508,19.9621609938508,19.8265170684251,19.8371488587916,8566.76033484945,0.0,1.0
2022-12-05,22.4248,22.43,22.39,22.405,9504,19.8679810508544,19.8725881600132,19.8371488587916,19.8504385967497,10727.0738105941,0.0,1.0
2022-12-06,22.4629,22.489,22.4569,22.46,6902,19.901736985268,19.9248611293151,19.8964210900847,19.8991676359294,7790.22132162462,0.0,1.0
2022-12-07,22.5885,22.62,22.52,22.54,7295,20.0130163911038,20.0409248408158,19.9523265877618,19.9700462383726,8233.79665912079,0.0,1.0
2022-12-08,22.5624,22.6,22.5555,22.58,1982,19.9898922470567,20.023205190205,19.983778967596,20.0054855395942,2237.06442472617,0.0,1.0
2022-12-09,22.505,22.5206,22.5,22.515,4799,19.9390368498037,19.9528581772801,19.934606937151,19.9478966751091,5416.5853553284,0.0,1.0
2022-12-12,22.4604,22.58,22.46,22.58,43365,19.8995220289416,20.0054855395942,19.8991676359294,20.0054855395942,48945.6603321142,0.0,1.0
2022-12-13,22.5799,22.6894,22.5799,22.67,17138,20.0053969413411,20.1024120284353,20.0053969413411,20.0852239673428,19343.4965241964,0.0,1.0
2022-12-14,22.598,22.6,22.51,22.571,9410,20.0214332251439,20.023205190205,19.9434667624564,19.9975116968193,10620.9769105314,0.0,1.0
2022-12-15,22.5847,22.6,22.5699,22.57,13042,20.0096496574877,20.023205190205,19.9965371160357,19.9966257142888,14720.3805384858,0.0,1.0
2022-12-16,22.5383,22.6,22.499,22.499,46781,19.9685400680707,20.023205190205,19.9337209546205,19.9337209546205,52801.2668280095,0.0,1.0
2022-12-19,22.415,22.465,22.41,22.465,8485,19.8592984220551,19.9035975485821,19.8548685094024,19.9035975485821,9576.93826629745,0.0,1.0
2022-12-20,22.315,22.32,22.3,22.3,20907,19.7707001690011,19.7751300816538,19.757410431043,19.757410431043,23597.5307405399,0.0,1.0
2022-12-21,22.2651,22.29,22.265,22.27,6642,19.8016209593169,19.8237659468484,19.801532023624,19.8059788082689,7468.31759399063,0.0848,1.0
2022-12-22,22.2995,22.305,22.2829,22.2829,60529,19.8322148376737,19.837106300783,19.8174515126527,19.8174515126527,68059.288715245,0.0,1.0
2022-12-23,22.25,22.27,22.22,22.22,29311,19.7881916696894,19.8059788082689,19.7615109618202,19.7615109618202,32957.5213787201,0.0,1.0
2022-12-27,22.11,22.18,22.1075,22.1704,32530,19.6636816996329,19.7259366846612,19.6614583073105,19.717398858143,36576.9905649677,0.0,1.0
2022-12-28,22.08,22.17,22.08,22.17,23109,19.6370009917637,19.7170431153714,19.6370009917637,19.7170431153714,25983.943282073,0.0,1.0
2022-12-29,22.16,22.16,22.115,22.12,16483,19.7081495460817,19.7081495460817,19.6681284842778,19.6725752689227,18533.6162152585,0.0,1.0
2022-12-30,22.0767,22.48,22.05,22.13,74569,19.6340661138981,19.9927437633536,19.6103202838945,19.6814688382124,83845.9763122984,0.0,1.0
2023-01-03,22.1447,22.21,22.13,22.21,12443,19.6945423850684,19.7526173925304,19.6814688382124,19.7526173925304,13991.0081032859,0.0,1.0
2023-01-04,22.24,22.24,22.185,22.23,13378,19.7792981003997,19.7792981003997,19.7303834693061,19.7704045311099,15042.329535141,0.0,1.0
2023-01-05,22.2219,22.24,22.18,22.18,4842,19.7632007399852,19.7792981003997,19.7259366846612,19.7259366846612,5444.38328667609,0.0,1.0
2023-01-06,22.4171,22.42,22.26,22.26,18686,19.9368032125211,19.9393823476151,19.7970852389792,19.7970852389792,21010.6869258218,0.0,1.0
2023-01-09,22.47,22.51,22.4392,22.4498,42307,19.9838501940639,20.0194244712229,19.9564580006514,19.9658851840986,47570.3270775309,0.0,1.0
2023-01-10,22.4253,22.44,22.36,22.44,20047,19.9440959393387,19.9571694861946,19.8860209318766,19.9571694861946,22541.0061437413,0.0,1.0
2023-01-11,22.5292,22.5292,22.47,22.5239,12424,20.0365001242592,20.0365001242592,19.9838501940639,20.0317865325356,13969.6443522643,0.0,1.0
2023-01-12,22.67,22.67,22.525,22.569,10157,20.1617215798588,20.1617215798588,20.0327648251575,20.0718965300324,11420.6115329965,0.0,1.0
2023-01-13,22.63,22.64,22.6199,22.64,6578,20.1261473026998,20.1350408719896,20.1171647977172,20.1350408719896,7396.35548528611,0.0,1.0
2023-01-17,22.5901,22.6199,22.59,22.59,16300,20.0906619612337,20.1171647977172,20.0905730255408,20.0905730255408,18327.8495606816,0.0,1.0
2023-01-18,22.7295,22.7883,22.56,22.77,29712,20.2146383171328,20.2669325045566,20.0638923176716,20.2506572727563,33408.4089660719,0.0,1.0
2023-01-19,22.6919,22.74,22.67,22.6812,63388,20.1811984966034,20.2239765648871,20.1617215798588,20.1716823774634,71273.9710400296,0.0,1.0
2023-01-20,22.63,22.685,22.5805,22.61,34791,20.1261473026998,20.1750619337935,20.0821241347156,20.1083601641203,39119.2769365444,0.0,1.0
2023-01-23,22.6,22.6134,22.5808,22.59,9501,20.0994665948306,20.1113839776789,20.0823909417943,20.0905730255408,10682.9999187752,0.0,1.0
2023-01-24,22.67,22.67,22.57,22.6,23197,20.1617215798588,20.1617215798588,20.0727858869614,20.0994665948306,26082.8911815418,0.0,1.0
2023-01-25,22.67,22.67,22.61,22.63,42575,20.1617215798588,20.1617215798588,20.1083601641203,20.1261473026998,47871.6684077313,0.0,1.0
2023-01-26,22.6701,22.719,22.6531,22.68,19109,20.1618105155517,20.2053000693786,20.1466914477592,20.1706151491486,21486.3114880408,0.0,1.0
2023-01-27,22.62,22.62,22.5999,22.62,14378,20.1401102064847,20.1401102064847,20.1222138220838,20.1401102064847,16148.3902851377,0.0257,1.0
2023-01-30,22.57,22.6182,22.561,22.6182,5164,20.0955918373281,20.1385075451951,20.0875785308799,20.1385075451951,5799.85306944295,0.0,1.0
2023-01-31,22.646,22.646,22.585,22.63,6194,20.1632597584462,20.1632597584462,20.1089473480751,20.1490138803161,6956.67891404526,0.0,1.0
2023-02-01,22.77,22.85,22.64,22.66,20539,20.2736653139548,20.3448947046055,20.1579175541474,20.1757249018101,23068.0058468801,0.0,1.0
2023-02-02,22.79,22.86,22.7799,22.86,17778,20.2914726616175,20.3537983784368,20.2824799510478,20.3537983784368,19967.0387042132,0.0,1.0
2023-02-03,22.66,22.71,22.63,22.63,48218,20.1757249018101,20.2202432709668,20.1490138803161,20.1490138803161,54155.1733738188,0.0,1.0
2023-02-06,22.5575,22.62,22.5575,22.62,13360,20.0844622450389,20.1401102064847,20.0844622450389,20.1401102064847,15005.0420231909,0.0,1.0
2023-02-07,22.5301,22.57,22.51,22.535,5523,20.060066178741,20.0955918373281,20.04216979434,20.0644289789184,6203.05741722182,0.0,1.0
2023-02-08,22.585,22.585,22.5,22.5168,36579,20.1089473480751,20.1089473480751,20.0332661205087,20.0482242925453,41083.0413298129,0.0,1.0
2023-02-09,22.4401,22.59,22.44,22.58,20240,19.979933114259,20.1133991849907,19.9798440775207,20.1044955111594,22732.1894123791,0.0,1.0
2023-02-10,22.37,22.42,22.37,22.42,7234,19.9175183607013,19.962036729858,19.9175183607013,19.962036729858,8124.73607752719,0.0,1.0
2023-02-13,22.3999,22.41,22.36,22.36,13421,19.944140345457,19.9531330560267,19.90861468687,19.90861468687,15073.5530683567,0.0,1.0
2023-02-14,22.3899,22.42,22.315,22.39,12186,19.9352366716257,19.962036729858,19.868548154629,19.935325708364,13686.4851867219,0.0,1.0
2023-02-15,22.35,22.37,22.3101,22.369,17900,19.8997110130386,19.9175183607013,19.8641853544516,19.9166279933182,20104.0607945448,0.0,1.0
2023-02-16,22.27,22.3,22.26,22.26,19923,19.8284816223879,19.855192643882,19.8195779485566,19.8195779485566,22376.1566038947,0.0,1.0
2023-02-17,22.3087,22.31,22.22,22.24,10623,19.8629388401152,19.8640963177133,19.7839632532313,19.8017706008939,11931.0300458351,0.0,1.0
2023-02-21,22.16,22.2,22.1496,22.1606,11822,19.7305412102432,19.7661559055686,19.7212813894586,19.7310754306731,13277.6651795032,0.0,1.0
2023-02-22,22.175,22.215,22.175,22.19,7799,19.7438967209902,19.7795114163156,19.7438967209902,19.7572522317372,8759.30559422651,0.0,1.0
2023-02-23,22.27,22.27,22.21,22.22,18850,19.8284816223879,19.8284816223879,19.7750595793999,19.7839632532313,21171.03608811,0.0,1.0
2023-02-24,22.1481,22.1534,22.115,22.15,28606,19.7648203544939,19.7695500400145,19.7352821298275,19.7665159021333,32055.3659095589,0.0504,1.0
2023-02-27,22.14,22.23,22.13,22.165,22097,19.7575919671888,19.8379073816896,19.7486680322443,19.7799018045501,24761.4983046747,0.0,1.0
2023-02-28,22.14,22.14,22.07,22.07,17734,19.7575919671888,19.7575919671888,19.6951244225771,19.6951244225771,19872.3994630539,0.0,1.0
2023-03-01,22.08,22.11,22.05,22.105,47382,19.7040483575216,19.7308201623552,19.677276552688,19.726358194883,53095.4117152599,0.0,1.0
2023-03-02,22.09,22.09,22.0147,22.03,14412,19.7129722924662,19.7129722924662,19.6457750623339,19.659428682799,16149.8263821773,0.0,1.0
2023-03-03,22.2261,22.329,22.149,22.18,14223,19.8344270470612,19.9262543376404,19.7656235086389,19.7932877069669,15938.0364025609,0.0,1.0
2023-03-06,22.2,22.26,22.19,22.26,39167,19.811135576856,19.8646791865232,19.8022116419115,19.8646791865232,43889.8313843143,0.0,1.0
2023-03-07,22.1494,22.199,22.1494,22.191,11972,19.7659804660367,19.8102431833615,19.7659804660367,19.8031040354059,13415.6065395106,0.0,1.0
2023-03-08,22.1156,22.19,22.1148,22.19,2649,19.7358175659242,19.8022116419115,19.7351036511286,19.8022116419115,2968.42146033774,0.0,1.0
2023-03-09,22.131,22.17,22.1,22.16,12822,19.7495604257387,19.7843637720224,19.7218962274107,19.7754398370779,14368.101156833,0.0,1.0
2023-03-10,22.2853,22.29,22.221,22.26,17990,19.8872567419328,19.8914509913568,19.8298758402395,19.8646791865232,20159.2684301533,0.0,1.0
2023-03-13,22.33,22.4278,22.3,22.35,16791,19.9271467311349,20.0144228148924,19.9003749263013,19.9449946010239,18815.6907287773,0.0,1.0
2023-03-14,22.2941,22.37,22.2928,22.33,9670,19.895109804684,19.962842470913,19.8939496931412,19.9271467311349,10836.0269994209,0.0,1.0
2023-03-15,22.4085,22.4693,22.34,22.41,12035,19.9971996204494,20.0514571449122,19.9360706660794,19.9985382106911,13486.2031993827,0.0,1.0
2023-03-16,22.4123,22.46,22.38,22.46,10599,20.0005907157284,20.0431578854138,19.9717664058575,20.0431578854138,11877.0475870592,0.0,1.0
2023-03-17,22.4844,22.52,22.48,22.4919,13439,20.0649322866784,20.0967014950809,20.0610057553028,20.0716252378868,15059.5001908188,0.0,1.0
2023-03-20,22.4423,22.49,22.44,22.4509,14212,20.0273625205619,20.0699296902473,20.0253100155247,20.0350371046142,15925.7100016309,0.0,1.0
2023-03-21,22.4861,22.499,22.454,22.48,15648,20.066449355619,20.0779612316974,20.037803524447,20.0610057553028,17534.8656139543,0.0,1.0
2023-03-22,22.565,22.62,22.45,22.54,27204,20.1368592023313,20.1859408445262,20.0342339504692,20.11454936497,30484.3100819284,0.0,1.0
2023-03-23,22.5951,22.6,22.53,22.53,10635,20.1637202465144,20.1680929746372,20.1056254300255,20.1056254300255,11917.3885355575,0.0,1.0
2023-03-24,22.6209,22.64,22.6,22.63,15459,20.1867439986712,20.2037887144153,20.1680929746372,20.1948647794708,17323.075634338,0.0,1.0
2023-03-27,22.4277,22.5,22.4277,22.46,10103,20.0660923982212,20.1307793023795,20.0660923982212,20.0949912502864,11292.0367654684,0.058,1.0
2023-03-28,22.4101,22.4299,22.38,22.41,30854,20.0503456553002,20.0680607410863,20.0234151461002,20.05025618517,34485.2521391431,0.0,1.0
2023-03-29,22.457,22.459,22.38,22.39,17261,20.0923071463794,20.0940965489841,20.0234151461002,20.0323621591234,19292.4721972434,0.0,1.0
2023-03-30,22.48,22.5,22.471,22.48,6044,20.112885276333,20.1307793023795,20.104832964612,20.112885276333,6755.32715138978,0.0,1.0
2023-03-31,22.5358,22.54,22.52,22.53,19084,20.1628096090029,20.1665673544726,20.1486733284261,20.1576203414494,21330.023718915,0.0,1.0
2023-04-03,22.6403,22.6435,22.5599,22.57,18637,20.2563058950961,20.2591689392636,20.184371910389,20.1934083935425,20830.4156387246,0.0,1.0
2023-04-04,22.6649,22.6649,22.585,22.585,3704,20.2783155471334,20.2783155471334,20.2068289130774,20.2068289130774,4139.92914770811,0.0,1.0
2023-04-05,22.7049,22.7081,22.675,22.68,5594,20.3141035992265,20.316966643394,20.2873520302869,20.2918255367986,6252.36599683563,0.0,1.0
2023-04-06,22.68,22.72,22.68,22.69,8252,20.2918255367986,20.3276135888917,20.2918255367986,20.3007725498218,9223.1898830689,0.0,1.0
2023-04-10,22.63,22.64,22.58,22.62,12566,20.2470904716822,20.2560374847054,20.2023554065658,20.2381434586589,14044.9108180615,0.0,1.0
2023-04-11,22.6447,22.65,22.62,22.62,13992,20.2602425808264,20.2649844977287,20.2381434586589,20.2381434586589,15638.738832271,0.0,1.0
2023-04-12,22.6149,22.7637,22.6007,22.669,15967,20.233580482017,20.3667120358034,20.2208757235239,20.2819838224729,17846.1794550365,0.0,1.0
2023-04-13,22.6448,22.65,22.59,22.64,22079,20.2603320509566,20.2649844977287,20.211302419589,20.2560374847054,24677.5096253367,0.0,1.0
2023-04-14,22.595,22.601,22.57,22.59,13237,20.2157759261007,20.2211441339146,20.1934083935425,20.211302419589,14794.8817840745,0.0,1.0
2023-04-17,22.5257,22.57,22.51,22.57,13987,20.1537731258493,20.1934083935425,20.1397263154028,20.1934083935425,15633.1503749982,0.0,1.0
2023-04-18,22.565,22.58,22.55,22.57,9588,20.1889348870308,20.2023554065658,20.1755143674959,20.1934083935425,10716.4256663675,0.0,1.0
2023-04-19,22.5058,22.53,22.5,22.521,24071,20.135968569933,20.1576203414494,20.1307793023795,20.1495680297284,26903.9510028299,0.0,1.0
2023-04-20,22.555,22.56,22.54,22.54,25413,20.1799878740076,20.1844613805192,20.1665673544726,20.1665673544726,28403.8929348558,0.0,1.0
2023-04-21,22.555,22.59,22.53,22.57,5955,20.1799878740076,20.211302419589,20.1576203414494,20.1934083935425,6655.85261193351,0.0,1.0
2023-04-24,22.6088,22.61,22.59,22.609,10248,20.2281228040728,20.2291964456356,20.211302419589,20.2283017443333,11454.1020263803,0.0,1.0
2023-04-25,22.662,22.6801,22.651,22.66,12875,20.2757209133566,20.2919150069288,20.265879199031,20.273931510752,14390.2774775221,0.0,1.0
2023-04-26,22.605,22.6599,22.59,22.6599,5300,20.224722939124,20.2738420406218,20.211302419589,20.2738420406218,5923.76470919355,0.0,1.0
2023-04-27,22.5,22.52,22.41,22.52,11859,20.1901874688541,20.2081343021597,20.1094267189787,20.2081343021597,13215.7019548043,0.0664,1.0
2023-04-28,22.5669,22.585,22.5598,22.56,4426,20.2502196262615,20.2664615104031,20.243848500438,20.244027968771,4932.34647541645,0.0,1.0
2023-05-01,22.405,22.48,22.395,22.48,14280,20.1049400106523,20.1722406355484,20.0959665939994,20.1722406355484,15913.670959997,0.0,1.0
2023-05-02,22.4955,22.5102,22.44,22.44,9590,20.1861494313603,20.19934035384,20.1363469689372,20.1363469689372,10687.1221643118,0.0,1.0
2023-05-03,22.5257,22.58,22.5201,22.57,7705,20.2132491496519,20.2619748020767,20.2082240363263,20.2530013854239,8586.47302148299,0.0,1.0
2023-05-04,22.535,22.555,22.529,22.529,7955,20.221594427139,20.2395412604446,20.2162103771473,20.2162103771473,8865.07370355578,0.0,1.0
2023-05-05,22.4998,22.51,22.48,22.49,7422,20.190008000521,20.1991608855069,20.1722406355484,20.1812140522013,8271.09704937664,0.0,1.0
2023-05-08,22.4213,22.43,22.41,22.42,8469,20.1195666797964,20.1273735522843,20.1094267189787,20.1184001356315,9437.8767058974,0.0,1.0
2023-05-09,22.4199,22.46,22.4199,22.43,7943,20.118310401465,20.1542938022428,20.118310401465,20.1273735522843,8851.70087081628,0.0,1.0
2023-05-10,22.495,22.4995,22.48,22.48,15589,20.1857007605277,20.1897387980215,20.1722406355484,20.1722406355484,17372.4241313301,0.0,1.0
2023-05-11,22.552,22.57,22.5499,22.559,4697,20.2368492354488,20.2530013854239,20.2349648179517,20.2431306271058,5234.34961478334,0.0,1.0
2023-05-12,22.4899,22.56,22.44,22.56,42680,20.1811243180347,20.244027968771,20.1363469689372,20.244027968771,47562.7084434647,0.0,1.0
2023-05-15,22.4335,22.4458,22.42,22.42,13333,20.1305142481128,20.1415515505958,20.1184001356315,20.1184001356315,14858.3315763054,0.0,1.0
2023-05-16,22.377,22.398,22.37,22.38,6195,20.0798144440244,20.0986586189953,20.0735330523674,20.0825064690202,6903.72490176342,0.0,1.0
2023-05-17,22.3721,22.4005,22.37,22.4,13264,20.0754174698645,20.1009019731585,20.0735330523674,20.1004533023259,14781.4377880533,0.0,1.0
2023-05-18,22.325,22.36,22.325,22.335,8998,20.0331526774297,20.0645596357146,20.0331526774297,20.0421260940825,10027.3957491634,0.0,1.0
2023-05-19,22.315,22.39,22.31,22.39,14626,20.0241792607769,20.091479885673,20.0196925524504,20.091479885673,16299.2543039857,0.0,1.0
2023-05-22,22.3293,22.35,22.31,22.331,15309,20.0370112465904,20.0555862190617,20.0196925524504,20.0385367274214,17060.3913674086,0.0,1.0
2023-05-23,22.334,22.359,22.305,22.33,13183,20.0412287524172,20.0636622940493,20.015205844124,20.0376393857561,14691.1711670617,0.0,1.0
2023-05-24,22.2952,22.3346,22.295,22.325,6984,20.0064118958043,20.0417671574164,20.0062324274712,20.0331526774297,7782.9886543851,0.0,1.0
2023-05-25,22.2629,22.309,22.25,22.309,18935,19.9774277600156,20.0187952107852,19.9658520525335,20.0187952107852,21101.2156601922,0.0,1.0
2023-05-26,22.245,22.25,22.212,22.212,10175,20.0143982366253,20.0188968651343,19.9847072884657,19.9847072884657,11309.0022654693,0.0591,1.0
2023-05-30,22.3262,22.33,22.29,22.29,8380,20.0874559636117,20.0908749212786,20.0548858932064,20.0548858932064,9313.9497773595,0.0,1.0
2023-05-31,22.3634,22.39,22.3201,22.39,15206,20.1209257597188,20.1448584633868,20.0819676368307,20.1448584633868,16900.7064814473,0.0,1.0
2023-06-01,22.403,22.42,22.39,22.411,14460,20.1565548975103,20.1718502344409,20.1448584633868,20.1637527031247,16071.5648902885,0.0,1.0
2023-06-02,22.3799,22.4,22.37,22.4,18744,20.1357712337986,20.1538557204049,20.1268639493507,20.1538557204049,20833.0160652537,0.0,1.0
2023-06-05,22.3598,22.39,22.35,22.35,41850,20.1176867471923,20.1448584633868,20.1088694353147,20.1088694353147,46514.1763940925,0.0,1.0
2023-06-06,22.37,22.43,22.33,22.34,18346,20.1268639493507,20.180847491459,20.0908749212786,20.0998721782966,20390.6590233219,0.0,1.0
2023-06-07,22.28,22.32,22.27,22.31,56712,20.0458886361884,20.0818776642606,20.0368913791704,20.0728804072425,63032.5441257293,0.0,1.0
2023-06-08,22.3433,22.35,22.3,22.301,5131,20.1028412731126,20.1088694353147,20.0638831502245,20.0647828759263,5702.849201388,0.0,1.0
2023-06-09,22.3188,22.335,22.22,22.33,23741,20.0807979934184,20.0953735497876,19.9919050940802,20.0908749212786,26386.9309861923,0.0,1.0
2023-06-12,22.3353,22.3353,22.29,22.33,17673,20.0956434674982,20.0956434674982,20.0548858932064,20.0908749212786,19642.6532715124,0.0,1.0
2023-06-13,22.295,22.349,22.29,22.349,7063,20.0593845217155,20.1079697096129,20.0548858932064,20.1079697096129,7850.17031950954,0.0,1.0
2023-06-14,22.3153,22.35,22.3,22.35,33206,20.0776489534621,20.1088694353147,20.0638831502245,20.1088694353147,36906.8038552504,0.0,1.0
2023-06-15,22.4351,22.44,22.3844,22.39,14367,20.1854360925382,20.189844748477,20.1398199994567,20.1448584633868,15968.2000538572,0.0,1.0
2023-06-16,22.425,22.43,22.4001,22.4001,7620,20.17634886295,20.180847491459,20.153945692975,20.153945692975,8469.24788824333,0.0,1.0
2023-06-20,22.4666,22.47,22.45,22.46,18253,20.213777452145,20.2168365195311,20.198842005495,20.2078392625131,20287.2941868905,0.0,1.0
2023-06-21,22.445,22.46,22.39,22.4,15250,20.194343376986,20.2078392625131,20.1448584633868,20.1538557204049,16949.6102750277,0.0,1.0
2023-06-22,22.385,22.43,22.37,22.41,29742,20.1403598348778,20.180847491459,20.1268639493507,20.1628529774229,33056.7415606475,0.0,1.0
2023-06-23,22.365,22.4,22.35,22.4,18245,20.1751792195376,20.2067522699594,20.161647912214,20.2067522699594,20225.3184747348,0.0587,1.0
2023-06-26,22.3735,22.4,22.365,22.375,14794,20.1828469603543,20.2067522699594,20.1751792195376,20.1842000910867,16399.7457667979,0.0,1.0
2023-06-27,22.3549,22.3985,22.3441,22.3985,16898,20.166068139273,20.2053991392271,20.156325598,20.2053991392271,18732.1146388638,0.0,1.0
2023-06-28,22.41,22.41,22.36,22.37,13929,20.2157731415085,20.2157731415085,20.1706687837631,20.1796896553122,15440.8583740521,0.0,1.0
2023-06-29,22.3266,22.33,22.305,22.32,7146,20.1405390727891,20.1436061691158,20.1210539902431,20.1345852975667,7921.62925845191,0.0,1.0
2023-06-30,22.4025,22.46,22.35,22.35,14972,20.2090074878467,20.260877499254,20.161647912214,20.161647912214,16597.0659470392,0.0,1.0
2023-07-03,22.3893,22.45,22.3893,22.44,14509,20.1970999374019,20.2518566277049,20.1970999374019,20.2428357561558,16083.8117703441,0.0,1.0
2023-07-05,22.305,22.39,22.3,22.39,15845,20.1210539902431,20.1977313984103,20.1165435544685,20.1977313984103,17564.8216624923,0.0,1.0
2023-07-06,22.21,22.29,22.1798,22.29,73819,20.0353557105267,20.1075226829194,20.0081126784485,20.1075226829194,81831.3392428858,0.0,1.0
2023-07-07,22.1957,22.3,22.19,22.2157,27513,20.0224558642115,20.1165435544685,20.0173139674285,20.0404976073097,30499.2703313445,0.0,1.0
2023-07-10,22.26,22.26,22.2,22.2,34715,20.0804600682722,20.0804600682722,20.0263348389776,20.0263348389776,38482.9778487486,0.0,1.0
2023-07-11,22.285,22.35,22.27,22.35,14084,20.1030122471449,20.161647912214,20.0894809398213,20.161647912214,15612.6821265095,0.0,1.0
2023-07-12,22.4,22.4,22.3701,22.385,17836,20.2067522699594,20.2067522699594,20.1797798640276,20.1932209626358,19771.9254763152,0.0,1.0
2023-07-13,22.47,22.475,22.43,22.45,10556,20.269898370803,20.2744088065776,20.2338148846067,20.2518566277049,11701.7518125131,0.0,1.0
2023-07-14,22.3781,22.47,22.3781,22.457,21294,20.1869965612669,20.269898370803,20.1869965612669,20.2581712377892,23605.2579666212,0.0,1.0
2023-07-17,22.4,22.41,22.37,22.37,58738,20.2067522699594,20.2157731415085,20.1796896553122,20.1796896553122,65113.4423989573,0.0,1.0
2023-07-18,22.4208,22.449,22.41,22.43,8052,20.2255156827815,20.25095454055,20.2157731415085,20.2338148846067,8925.96680507344,0.0,1.0
2023-07-19,22.4805,22.5,22.44,22.45,17694,20.2793702859296,20.2969609854503,20.2428357561558,20.2518566277049,19614.5127482575,0.0,1.0
2023-07-20,22.4003,22.43,22.39,22.43,18668,20.2070228961059,20.2338148846067,20.1977313984103,20.2338148846067,20694.2310378925,0.0,1.0
2023-07-21,22.435,22.44,22.42,22.44,4430,20.2383253203812,20.2428357561558,20.2247940130576,20.2428357561558,4910.8336992642,0.0,1.0
2023-07-24,22.425,22.47,22.42,22.47,16820,20.2293044488321,20.269898370803,20.2247940130576,20.269898370803,18645.6484924659,0.0,1.0
2023-07-25,22.4049,22.43,22.39,22.39,21834,20.2111724970185,20.2338148846067,20.1977313984103,20.1977313984103,24203.8697493757,0.0,1.0
2023-07-26,22.46,22.46,22.41,22.44,19460,20.260877499254,20.260877499254,20.2157731415085,20.2428357561558,21572.1949859325,0.0,1.0
2023-07-27,22.28,22.38,22.27,22.37,23284,20.1633618778083,20.2538617067033,20.1543118949188,20.2448117238138,25728.2254389806,0.0719,1.0
2023-07-28,22.3366,22.35,22.33,22.33,7824,20.2145847809629,20.2267117580348,20.2086117922558,20.2086117922558,8645.32021278923,0.0,1.0
2023-07-31,22.3699,22.4,22.34,22.4,61381,20.2447212239849,20.2719616724823,20.2176617751453,20.2719616724823,67824.4376254111,0.0,1.0
2023-08-01,22.2699,22.3001,22.26,22.3,22520,20.1542213950899,20.1815523434162,20.1452619120293,20.1814618435873,24884.0249478545,0.0,1.0
2023-08-02,22.21,22.22,22.1899,22.21,16962,20.1000119975818,20.1090619804713,20.0818215319739,20.1000119975818,18742.5768723583,0.0,1.0
2023-08-03,22.115,22.12,22.091,22.11,12229,20.0140371601315,20.0185621515763,19.9923172011967,20.0095121686868,13512.7327303425,0.0,1.0
2023-08-04,22.2349,22.24,22.16,22.18,13479,20.1225464549766,20.1271619462503,20.0547620831343,20.0728620489133,14893.9508113735,0.0,1.0
2023-08-07,22.2046,22.22,22.19,22.21,9867,20.0951250068215,20.1090619804713,20.0819120318028,20.1000119975818,10902.7830444263,0.0,1.0
2023-08-08,22.24,22.26,22.2201,22.255,32867,20.1271619462503,20.1452619120293,20.1091524803002,20.1407369205845,36317.1957353967,0.0,1.0
2023-08-09,22.25,22.26,22.24,22.26,13342,20.1362119291398,20.1452619120293,20.1271619462503,20.1452619120293,14742.5693096925,0.0,1.0
2023-08-10,22.184,22.2701,22.18,22.27,14866,20.0764820420691,20.1544023947477,20.0728620489133,20.1543118949188,16426.5503940855,0.0,1.0
2023-08-11,22.15,22.17,22.14,22.145,11852,20.0457121002448,20.0638120660238,20.0366621173553,20.0411871088,13096.1573571035,0.0,1.0
2023-08-14,22.1442,22.17,22.1268,22.1268,12776,20.0404631101689,20.0638120660238,20.0247161399411,20.0247161399411,14117.1537626016,0.0,1.0
2023-08-15,22.0957,22.1299,22.09,22.1291,9493,19.9965706931548,20.0275216346369,19.9914122029078,20.0267976360057,10489.5225945818,0.0,1.0
2023-08-16,22.045,22.11,22.03,22.08,9199,19.950687279905,20.0095121686868,19.9371123055708,19.9823622200183,10164.6601019233,0.0,1.0
2023-08-17,22.0251,22.041,21.99,22.03,19785,19.9326778139549,19.9470672867492,19.9009123740128,19.9371123055708,21861.9197865587,0.0,1.0
2023-08-18,22.07,22.08,22.0236,22.0236,10799,19.9733122371288,19.9823622200183,19.9313203165215,19.9313203165215,11932.619245643,0.0,1.0
2023-08-21,22.0132,22.019,21.98,22.01,11429,19.9219083343164,19.9271573243923,19.8918623911233,19.9190123397918,12628.7531584826,0.0,1.0
2023-08-22,22.035,22.05,22.011,22.03,19775,19.9416372970155,19.9552122713498,19.9199173380807,19.9371123055708,21850.8700419104,0.0,1.0
2023-08-23,22.14,22.14,22.13,22.13,14357,20.0366621173553,20.0366621173553,20.0276121344658,20.0276121344658,15864.1183914896,0.0,1.0
2023-08-24,22.1566,22.17,22.14,22.14,7788,20.0516850889519,20.0638120660238,20.0366621173553,20.0366621173553,8605.54113205552,0.0,1.0
2023-08-25,22.09,22.0933,22.05,22.05,21703,20.0480650957961,20.0510600534609,20.0117625786466,20.0117625786466,23913.4932827273,0.0626,1.0
2023-08-28,22.1311,22.135,22.115,22.12,3813,20.0853659321671,20.0889054275892,20.0707541690145,20.0752919836582,4201.36155771274,0.0,1.0
2023-08-29,22.2047,22.2087,22.13,22.13,9720,20.1521625637222,20.1557928154371,20.0843676129455,20.0843676129455,10710.0011384652,0.0,1.0
2023-08-30,22.21,22.23,22.19,22.23,43281,20.1569726472445,20.1751239058192,20.1388213886697,20.1751239058192,47689.2550693324,0.0,1.0
2023-08-31,22.2156,22.26,22.1888,22.21,193966,20.1620549996454,20.2023507936813,20.1377323131553,20.1569726472445,213721.819014767,0.0,1.0
2023-09-01,22.14,22.19,22.131,22.19,14459,20.0934432422329,20.1388213886697,20.0852751758743,20.1388213886697,15931.6776194515,0.0,1.0
2023-09-05,22.0651,22.12,22.0651,22.12,7200,20.0254667788705,20.0752919836582,20.0254667788705,20.0752919836582,7933.33417664089,0.0,1.0
2023-09-06,22.0449,22.08,22.04,22.07,8933,20.00713400771,20.0389894665087,20.0026869493592,20.0299138372213,9842.84363887959,0.0,1.0
2023-09-07,22.1,22.1,22.07,22.075,38431,20.0571407250834,20.0571407250834,20.0299138372213,20.034451651865,42345.2730197897,0.0,1.0
2023-09-08,22.1217,22.15,22.1111,22.14,7127,20.076834840637,20.1025188715203,20.0672146735924,20.0934432422329,7852.8989829055,0.0,1.0
2023-09-11,22.1,22.1176,22.09,22.106,4221,20.0571407250834,20.0731138326292,20.0480650957961,20.0625861026558,4650.91716105572,0.0,1.0
2023-09-12,22.095,22.095,22.02,22.09,21877,20.0526029104397,20.0526029104397,19.9845356907845,20.0480650957961,24105.2155253296,0.0,1.0
2023-09-13,22.105,22.11,22.06,22.06,7734,20.0616785397271,20.0662163543708,20.0208382079339,20.0208382079339,8521.72312807508,0.0,1.0
2023-09-14,22.105,22.11,22.1,22.11,8887,20.0616785397271,20.0662163543708,20.0571407250834,20.0662163543708,9792.1584483066,0.0,1.0
2023-09-15,22.085,22.11,22.065,22.11,3066,20.0435272811524,20.0662163543708,20.0253760225776,20.0662163543708,3378.27813688624,0.0,1.0
2023-09-18,22.11,22.11,22.08,22.08,4183,20.0662163543708,20.0662163543708,20.0389894665087,20.0389894665087,4609.04678623455,0.0,1.0
2023-09-19,22.0605,22.1,22.0,22.08,353506,20.0212919893983,20.0571407250834,19.9663844322097,20.0389894665087,389511.282145502,0.0,1.0
2023-09-20,22.085,22.12,22.08,22.11,114024,20.0435272811524,20.0752919836582,20.0389894665087,20.0662163543708,125637.568910736,0.0,1.0
2023-09-21,21.9903,22.0083,21.984,22.0083,29844,19.957581071801,19.9739172045183,19.95186342535,19.9739172045183,32883.6701621765,0.0,1.0
2023-09-22,21.985,21.9961,21.86,21.95,198532,20.0086768646889,20.0187790394989,19.8949136348464,19.976823160333,218141.661715914,0.0616,1.0
2023-09-25,21.903,21.95,21.8901,21.9,26346,19.9340481859122,19.976823160333,19.9223078205925,19.931317868396,28948.2814839295,0.0,1.0
2023-09-26,21.845,21.9,21.84,21.9,39615,19.8812620472653,19.931317868396,19.8767115180716,19.931317868396,43527.9044631392,0.0,1.0
2023-09-27,21.785,21.93,21.78,21.93,42663,19.826655696941,19.9586210435582,19.8221051677473,19.9586210435582,46876.9654956684,0.0,1.0
2023-09-28,21.825,21.83,21.75,21.79,31350,19.8630599304906,19.8676104596842,19.7948019925851,19.8312062261347,34446.5431003259,0.0,1.0
2023-09-29,21.785,21.9,21.78,21.88,66313,19.826655696941,19.931317868396,19.8221051677473,19.9131157516212,72862.9541503002,0.0,1.0
2023-10-02,21.7149,21.78,21.71,21.78,14272,19.7628572776453,19.8221051677473,19.7583977590355,19.8221051677473,15681.6926037593,0.0,1.0
2023-10-03,21.595,21.7,21.5904,21.7,20155,19.6537355875805,19.7492967006481,19.6495491007223,19.7492967006481,22145.7759549304,0.0,1.0
2023-10-04,21.72,21.72,21.6311,21.674,34721,19.7674988174229,19.7674988174229,19.686590408359,19.7256339488409,38150.5079102525,0.0,1.0
2023-10-05,21.685,21.74,21.68,21.74,5404,19.735645113067,19.7857009341977,19.7310945838733,19.7857009341977,5937.77093825077,0.0,1.0
2023-10-06,21.6616,21.68,21.5901,21.591,11634,19.7143486364405,19.7310945838733,19.6492760689706,19.6500951642255,12783.1286261305,0.0,1.0
2023-10-09,21.7443,21.76,21.7017,21.7017,26650,19.7896143893043,19.8039030509725,19.750843880574,19.750843880574,29282.3085685386,0.0,1.0
2023-10-10,21.795,21.81,21.72,21.72,67962,19.8357567553284,19.8494083429095,19.7674988174229,19.7674988174229,74674.8313296443,0.0,1.0
2023-10-11,21.83,21.87,21.8039,21.85,42746,19.8676104596842,19.9040146932338,19.8438566972931,19.885812576459,46968.1636799533,0.0,1.0
2023-10-12,21.79,21.9,21.7487,21.9,27606,19.8312062261347,19.931317868396,19.7936188549947,19.931317868396,30332.7358477702,0.0,1.0
2023-10-13,21.79,21.84,21.79,21.83,23808,19.8312062261347,19.8767115180716,19.8312062261347,19.8676104596842,26159.5948367642,0.0,1.0
2023-10-16,21.77,21.82,21.74,21.765,18001,19.8130041093599,19.8585094012969,19.7857009341977,19.8084535801662,19779.0182567453,0.0,1.0
2023-10-17,21.635,21.66,21.63,21.6432,19142,19.69013982113,19.7128924670985,19.6855892919363,19.6976026890077,21032.7185973346,0.0,1.0
2023-10-18,21.56,21.6275,21.56,21.61,7123,19.6218818832246,19.6833140273395,19.6218818832246,19.6673871751615,7826.56224891934,0.0,1.0
2023-10-19,21.5249,21.58,21.51,21.58,60593,19.5899371682848,19.6400839999994,19.5763765912876,19.6400839999994,66577.9708477847,0.0,1.0
2023-10-20,21.565,21.57,21.53,21.53,3935,19.6264324124183,19.630982941612,19.5945787080624,19.5945787080624,4323.67295374107,0.0,1.0
2023-10-23,21.62,21.67,21.51,21.52,17065,19.6764882335489,19.7219935254859,19.5763765912876,19.585477649675,18750.5664436065,0.0,1.0
2023-10-24,21.686,21.69,21.6602,21.663,3278,19.7365552189058,19.7401956422607,19.7130744882663,19.7156227846147,3601.77889259548,0.0,1.0
2023-10-25,21.6,21.64,21.58,21.59,16292,19.6582861167742,19.6946903503237,19.6400839999994,19.6491850583868,17901.2146791231,0.0,1.0
2023-10-26,21.67,21.69,21.61,21.61,11720,19.7219935254859,19.7401956422607,19.6673871751615,19.6673871751615,12877.6231303292,0.0,1.0
2023-10-27,21.588,21.61,21.5513,21.61,10047,19.7189901762181,19.7390854969461,19.685467527549,19.7390854969461,10999.2770452101,0.0787,1.0
2023-10-30,21.5587,21.5748,21.54,21.5521,6882,19.692226862703,19.7069329837813,19.6751458400842,19.6861982664846,7534.29129343449,0.0,1.0
2023-10-31,21.54,21.6079,21.54,21.56,16150,19.6751458400842,19.7371673072403,19.6751458400842,19.6934143134733,17680.7329829943,0.0,1.0
2023-11-01,21.6924,21.7,21.63,21.68,17354,19.8143516073093,19.8212936271972,19.7573539703352,19.803025153808,18998.8507855655,0.0,1.0
2023-11-02,21.83,21.83,21.77,21.81,61015,19.9400387042265,19.9400387042265,19.8852332840591,19.9217702308373,66798.1376444208,0.0,1.0
2023-11-03,21.855,21.92,21.85,21.9026,7150,19.9628742959629,20.0222468344775,19.9583071776156,20.006353262629,7827.69293055165,0.0,1.0
2023-11-06,21.82,21.8636,21.79,21.85,17164,19.9309044675319,19.9707297395202,19.9035017574482,19.9583071776156,18790.8421622362,0.0,1.0
2023-11-07,21.865,21.87,21.855,21.87,506181,19.9720085326574,19.9765756510047,19.9628742959629,19.9765756510047,554157.962976164,0.0,1.0
2023-11-08,21.9249,21.93,21.91,21.92,15947,20.0267226104578,20.0313810711721,20.0131125977829,20.0222468344775,17458.4921907004,0.0,1.0
2023-11-09,21.835,21.9268,21.8336,21.92,12128,19.9446058225737,20.0284581154298,19.9433270294365,20.0222468344775,13277.5188617805,0.0,1.0
2023-11-10,21.885,21.9,21.88,21.9,11480,19.9902770060465,20.0039783610884,19.9857098876993,20.0039783610884,12568.0999780047,0.0,1.0
2023-11-13,21.89,21.9042,21.86,21.8699,17650,19.9948441243938,20.0078147405001,19.9674414143101,19.9764843086378,19322.9063250681,0.0,1.0
2023-11-14,22.065,22.0899,22.0501,22.0699,21211,20.1546932665486,20.1774375159181,20.1410832538737,20.159169042529,23221.4258391513,0.0,1.0
2023-11-15,22.01,22.02,21.985,22.02,31497,20.1044549647286,20.1135892014231,20.0816193729921,20.1135892014231,34482.3558368651,0.0,1.0
2023-11-16,22.0899,22.1,22.04,22.0526,7996,20.1774375159181,20.1866630949796,20.1318576748122,20.1433668130474,8753.87869548127,0.0,1.0
2023-11-17,22.12,22.1314,22.1,22.12,14160,20.2049315683687,20.2153445982005,20.1866630949796,20.2049315683687,15502.1163491765,0.0,1.0
2023-11-20,22.1668,22.1668,22.1,22.13,5823,20.2476797960993,20.2476797960993,20.1866630949796,20.2140658050633,6374.91691393039,0.0,1.0
2023-11-21,22.1634,22.24,22.14,22.24,11594,20.2445741556231,20.3145424087034,20.2232000417578,20.3145424087034,12692.9051520022,0.0,1.0
2023-11-22,22.205,22.205,22.16,22.18,9334,20.2825725802725,20.2825725802725,20.241468515147,20.2597369885361,10218.6973166111,0.0,1.0
2023-11-24,22.17,22.18,22.16,22.16,5298,20.2506027518415,20.2597369885361,20.241468515147,20.241468515147,5800.15624420458,0.0,1.0
2023-11-27,22.2479,22.25,22.19,22.25,5974,20.3217584556922,20.323676645398,20.2688712252306,20.323676645398,6540.22903036581,0.0,1.0
2023-11-28,22.292,22.292,22.22,22.22,9534,20.3620404395152,20.3620404395152,20.2962739353143,20.2962739353143,10437.6537622209,0.0,1.0
2023-11-29,22.3739,22.3925,22.31,22.3925,27997,20.4368498380436,20.4538395182955,20.3784820655654,20.4538395182955,30650.618038693,0.0,1.0
2023-11-30,22.315,22.35,22.3082,22.34,9758,20.3830491839127,20.4150190123436,20.3768379029604,20.4058847756491,10682.8849813039,0.0,1.0
2023-12-01,22.4531,22.47,22.355,22.36,5108,20.5091929926645,20.5246298526784,20.4195861306909,20.4241532490382,5592.14762087524,0.0,1.0
2023-12-04,22.34,22.36,22.3,22.33,8024,20.4058847756491,20.4241532490382,20.3693478288708,20.3967505389545,8784.53259786664,0.0,1.0
2023-12-05,22.4799,22.49,22.45,22.4699,10801,20.533672747006,20.5428983260675,20.5063613792892,20.5245385103114,11824.7428451592,0.0,1.0
2023-12-06,22.51,22.55,22.4988,22.5025,8232,20.5611667994566,20.5977037462348,20.5509364543587,20.5543161219357,9012.24730130088,0.0,1.0
2023-12-07,22.5176,22.55,22.5095,22.5095,7630,20.5681088193445,20.5977037462348,20.5607100876219,20.5607100876219,8353.18840001526,0.0,1.0
2023-12-08,22.475,22.5,22.4585,22.5,10911,20.5291969710256,20.552032562762,20.5141254804796,20.552032562762,11945.1688902447,0.0,1.0
2023-12-11,22.4749,22.49,22.4301,22.49,29640,20.5291056286587,20.5428983260675,20.4881842482671,20.5428983260675,32449.3452393778,0.0,1.0
2023-12-12,22.525,22.54,22.46,22.46,18904,20.5748681544984,20.5885695095403,20.5154956159838,20.5154956159838,20695.7632390418,0.0,1.0
2023-12-13,22.715,22.715,22.56,22.58,9480,20.7484186516951,20.7484186516951,20.6068379829294,20.6251064563185,10378.5355219063,0.0,1.0
2023-12-14,22.8435,22.88,22.8,22.8335,4684,20.8657935932202,20.8991335571553,20.8260596635989,20.8566593565256,5127.95995618238,0.0,1.0
2023-12-15,22.7997,22.87,22.77,22.87,7642,20.825785636498,20.8899993204608,20.7986569535152,20.8899993204608,8366.32578675187,0.0,1.0
2023-12-18,22.765,22.78,22.74,22.76,5057,20.7940898351679,20.8077911902097,20.7712542434315,20.7895227168206,5536.31372724472,0.0,1.0
2023-12-19,22.7849,22.81,22.77,22.784,6797,20.8122669661901,20.8351939002934,20.7986569535152,20.8114448848876,7441.23480405029,0.0,1.0
2023-12-20,22.63,22.6574,22.6131,22.6574,94800,20.8398523610076,20.8650848822048,20.8242892366196,20.8650848822048,102943.339656955,0.1851,1.0
2023-12-21,22.61,22.68,22.52,22.6534,44545,20.8214344623236,20.8858971077178,20.7385539182453,20.861401302468,48371.4247364878,0.0,1.0
2023-12-22,22.64,22.68,22.61,22.68,13694,20.8490613103497,20.8858971077178,20.8214344623236,20.8858971077178,14870.3174394761,0.0,1.0
2023-12-26,22.6511,22.67,22.62,22.67,3176,20.8592832441193,20.8766881583758,20.8306434116656,20.8766881583758,3448.81905854946,0.0,1.0
2023-12-27,22.7359,22.76,22.6701,22.6995,9272,20.9373751345397,20.959568702454,20.8767802478692,20.9038545589347,10068.4667225663,0.0,1.0
2023-12-28,22.7,22.7281,22.6764,22.7271,26534,20.9043150064018,20.9301921540529,20.8825818859547,20.9292712591187,28813.2761018739,0.0,1.0
2023-12-29,22.67,22.72,22.66,22.6932,4969,20.8766881583758,20.9227329050859,20.8674792090337,20.8980529208493,5395.8381303313,0.0,1.0
2024-01-02,22.592,22.62,22.57,22.59,5874,20.8048583535079,20.8306434116656,20.7845986649555,20.8030165636395,6378.57781798474,0.0,1.0
2024-01-03,22.5584,22.56,22.5098,22.54,9515,20.7739162837187,20.7753897156135,20.7291607899165,20.7569718169294,10332.3404729528,0.0,1.0
2024-01-04,22.52,22.55,22.5016,22.53,7691,20.7385539182453,20.7661807662714,20.721609451456,20.7477628675874,8351.65849474304,0.0,1.0
2024-01-05,22.5083,22.572,22.48,22.48,5459,20.7277794475152,20.7864404548239,20.7017181208772,20.7017181208772,5927.9292319337,0.0,1.0
2024-01-08,22.5776,22.61,22.5201,22.5201,9624,20.7915974664554,20.8214344623236,20.7386460077388,20.7386460077388,10450.7035955542,0.0,1.0
2024-01-09,22.615,22.615,22.55,22.55,5094,20.8260389369946,20.8260389369946,20.7661807662714,20.7661807662714,5531.57565625029,0.0,1.0
2024-01-10,22.61,22.6399,22.61,22.6399,5229,20.8214344623236,20.8489692208563,20.8214344623236,20.8489692208563,5678.17218424278,0.0,1.0
2024-01-11,22.6621,22.67,22.58,22.61,11501,20.8694130883956,20.8766881583758,20.7938076142975,20.8214344623236,12488.9382847535,0.0,1.0
2024-01-12,22.681,22.7059,22.6659,22.69,10504,20.886818002652,20.9097482865136,20.8729124891455,20.8951060570598,11406.2957780238,0.0,1.0
2024-01-16,22.58,22.6,22.5609,22.6,10241,20.7938076142975,20.8122255129816,20.7762185210542,20.8122255129816,11120.7040234902,0.0,1.0
2024-01-17,22.5437,22.5437,22.51,22.53,3842,20.760379128186,20.760379128186,20.7293449689033,20.7477628675874,4172.02859664577,0.0,1.0
2024-01-18,22.5452,22.5671,22.5307,22.5671,7297,20.7617604705873,20.7819280696463,20.7484074940413,20.7819280696463,7923.81381304638,0.0,1.0
2024-01-19,22.555,22.56,22.5,22.5319,8548,20.7707852409424,20.7753897156135,20.7201360195613,20.7495125679624,9282.27497244357,0.0,1.0
2024-01-22,22.5928,22.63,22.58,22.59,7607,20.8055950694553,20.8398523610076,20.7938076142975,20.8030165636395,8260.44287732547,0.0,1.0
2024-01-23,22.563,22.57,22.53,22.5679,8798,20.7781524004161,20.7845986649555,20.7477628675874,20.7826647855937,9553.7500242815,0.0,1.0
2024-01-24,22.555,22.5744,22.54,22.5701,2839,20.7707852409424,20.788650602666,20.7569718169294,20.7846907544489,3082.87068867189,0.0,1.0
2024-01-25,22.6332,22.65,22.61,22.615,7230,20.8427992247971,20.8582702596917,20.8214344623236,20.8260389369946,7851.05849915382,0.0,1.0
2024-01-26,22.595,22.61,22.58,22.6,4146,20.8334981859616,20.8473287888733,20.81966758305,20.8381083869322,4496.55017913047,0.0281,1.0
2024-01-29,22.635,22.66,22.6,22.61,8655,20.8703797937261,20.8934307985789,20.8381083869322,20.8473287888733,9386.79252300391,0.0,1.0
2024-01-30,22.6377,22.65,22.59,22.64,9380,20.8728693022502,20.8842103966378,20.8288879849911,20.8749899946967,10173.0923010718,0.0,1.0
2024-01-31,22.6354,22.719,22.6334,22.719,4523,20.8707486098038,20.9478311700315,20.8689045294155,20.9478311700315,4905.42606372577,0.0,1.0
2024-02-01,22.7303,22.76,22.71,22.71,7717,20.958250224225,20.9856348179901,20.9395328082845,20.9395328082845,8369.48329289672,0.0,1.0
2024-02-02,22.655,22.655,22.62,22.6241,6855,20.8888205976084,20.8888205976084,20.8565491908144,20.8603295556103,7434.5999705594,0.0,1.0
2024-02-05,22.5699,22.6,22.53,22.6,3996,20.8103549770894,20.8381083869322,20.7735655733444,20.8381083869322,4333.86746642676,0.0,1.0
2024-02-06,22.605,22.65,22.49,22.57,60421,20.8427185879028,20.8842103966378,20.7366839655799,20.8104471811088,65529.6812284711,0.0,1.0
2024-02-07,22.6099,22.628,22.5926,22.6196,4334,20.8472365848539,20.8639255123673,20.8312852894958,20.8561803747368,4700.44584571911,0.0,1.0
2024-02-08,22.575,22.5955,22.56,22.57,6396,20.8150573820794,20.8339592060587,20.8012267791677,20.8104471811088,6936.79086968607,0.0,1.0
2024-02-09,22.5653,22.58,22.541,22.541,8477,20.8061135921965,20.81966758305,20.7837080154796,20.7837080154796,9193.7423705955,0.0,1.0
2024-02-12,22.555,22.57,22.54,22.5658,5527,20.7966165781972,20.8104471811088,20.7827859752855,20.8065746122936,5994.31568742258,0.0,1.0
2024-02-13,22.445,22.4788,22.43,22.47,6676,20.6951921568448,20.7263571154058,20.6813615539332,20.7182431616976,7240.465266733,0.0,1.0
2024-02-14,22.4886,22.49,22.47,22.48,9699,20.7353931093081,20.7366839655799,20.7182431616976,20.7274635636388,10519.0642034217,0.0,1.0
2024-02-15,22.54,22.55,22.53,22.531,7637,20.7827859752855,20.7920063772266,20.7735655733444,20.7744876135385,8282.71917945473,0.0,1.0
2024-02-16,22.511,22.52,22.5,22.52,8503,20.7560468096562,20.7643451714032,20.745904367521,20.7643451714032,9221.94070746415,0.0,1.0
2024-02-20,22.5354,22.57,22.52,22.55,25962,20.7785445903926,20.8104471811088,20.7643451714032,20.7920063772266,28157.1239147576,0.0,1.0
2024-02-21,22.53,22.56,22.5,22.545,12129,20.7735655733444,20.8012267791677,20.745904367521,20.787396176256,13154.5241492217,0.0,1.0
2024-02-22,22.54,22.58,22.53,22.57,11859,20.7827859752855,20.81966758305,20.7735655733444,20.8104471811088,12861.6952663551,0.0,1.0
2024-02-23,22.495,22.53,22.48,22.53,11096,20.8139509338465,20.8463353873999,20.8000718823236,20.8463353873999,11992.17394109,0.0788,1.0
2024-02-26,22.465,22.48,22.44,22.4701,8157,20.7861928308007,20.8000718823236,20.7630610782625,20.7909117083185,8815.80414901506,0.0,1.0
2024-02-27,22.455,22.4756,22.44,22.4756,4226,20.7769401297854,20.7960006938768,20.7630610782625,20.7960006938768,4567.31498513396,0.0,1.0
2024-02-28,22.4461,22.46,22.43,22.445,4021,20.7687052258818,20.781566480293,20.7538083772472,20.7676874287701,4345.75805850063,0.0,1.0
2024-02-29,22.4698,22.51,22.43,22.43,9628,20.790634127288,20.8278299853694,20.7538083772472,20.7538083772472,10405.6101932962,0.0,1.0
2024-03-01,22.5229,22.5399,22.44,22.44,2535,20.8397659696791,20.855495561405,20.7630610782625,20.7630610782625,2739.74053178291,0.0,1.0
2024-03-04,22.53,22.55,22.51,22.54,3252,20.8463353873999,20.8648407894304,20.8278299853694,20.8555880884152,3514.64939225169,0.0,1.0
2024-03-05,22.55,22.58,22.53,22.54,5414,20.8648407894304,20.8925988924763,20.8463353873999,20.8555880884152,5851.26439411153,0.0,1.0
2024-03-06,22.5904,22.6002,22.52,22.52,2783,20.9022217015321,20.9112893485271,20.8370826863846,20.8370826863846,3007.77037473446,0.0,1.0
2024-03-07,22.585,22.6198,22.56,22.61,12877,20.8972252429839,20.929424642517,20.8740934904457,20.9203569955221,13917.0172890606,0.0,1.0
2024-03-08,22.62,22.64,22.6,22.64,6539,20.9296096965373,20.9481150985679,20.9111042945068,20.9481150985679,7067.12557685542,0.0,1.0
2024-03-11,22.62,22.63,22.62,22.63,2682,20.9296096965373,20.9388623975526,20.9296096965373,20.9388623975526,2898.61305966145,0.0,1.0
2024-03-12,22.6,22.63,22.6,22.6168,3656,20.9111042945068,20.9388623975526,20.9111042945068,20.9266488322124,3951.27865254372,0.0,1.0
2024-03-13,22.6013,22.62,22.59,22.61,4980,20.9123071456388,20.9296096965373,20.9018515934915,20.9203569955221,5382.21216894631,0.0,1.0
2024-03-14,22.525,22.54,22.51,22.54,2615,20.8417090368923,20.8555880884152,20.8278299853694,20.8555880884152,2826.2017714447,0.0,1.0
2024-03-15,22.515,22.56,22.51,22.56,4888,20.832456335877,20.8740934904457,20.8278299853694,20.8740934904457,5282.78174333526,0.0,1.0
2024-03-18,22.51,22.5694,22.47,22.5694,11923,20.8278299853694,20.8827910294001,20.7908191813083,20.8827910294001,12885.9670060937,0.0,1.0
2024-03-19,22.5541,22.5632,22.5402,22.555,8889,20.8686343968467,20.8770543547706,20.8557731424355,20.8694671399381,9606.92449192044,0.0,1.0
2024-03-20,22.585,22.5999,22.55,22.56,5413,20.8972252429839,20.9110117674966,20.8648407894304,20.8740934904457,5850.18362861574,0.0,1.0
2024-03-21,22.6,22.65,22.59,22.65,12024,20.9111042945068,20.9573677995831,20.9018515934915,20.9573677995831,12995.1243211668,0.0,1.0
2024-03-22,22.63,22.67,22.63,22.67,5241,20.9388623975526,20.9758732016137,20.9388623975526,20.9758732016137,5664.2919633429,0.0,1.0
2024-03-25,22.605,22.62,22.58,22.62,6762,20.9157306450144,20.9296096965373,20.8925988924763,20.9296096965373,7308.13628241266,0.0,1.0
2024-03-26,22.6022,22.614,22.58,22.59,4832,20.9131398887302,20.9240580759282,20.8925988924763,20.9018515934915,5222.25887557199,0.0,1.0
2024-03-27,22.57,22.58,22.53,22.53,15897,20.9694888379131,20.9787797058076,20.9323253663351,20.9323253663351,17110.3498408265,0.0931,1.0
2024-03-28,22.55,22.59,22.55,22.59,6806,20.9509071021241,20.9880705737022,20.9509071021241,20.9880705737022,7325.47279465718,0.0,1.0
2024-04-01,22.47,22.53,22.47,22.52,29131,20.876580158968,20.9323253663351,20.876580158968,20.9230344984406,31354.4443110723,0.0,1.0
2024-04-02,22.455,22.47,22.426,22.47,14663,20.8626438571262,20.876580158968,20.8357003402322,20.876580158968,15782.1639124388,0.0,1.0
2024-04-03,22.475,22.48,22.4213,22.4213,30194,20.8812255929153,20.8858710268625,20.8313336323217,20.8313336323217,32498.5785427385,0.0,1.0
2024-04-04,22.476,22.52,22.46,22.52,9311,20.8821546797047,20.9230344984406,20.8672892910735,20.9230344984406,10021.6687027701,0.0,1.0
2024-04-05,22.26,22.4699,22.26,22.43,11394,20.6814719331833,20.8764872502891,20.6814719331833,20.83941668739,12263.6551604942,0.0,1.0
2024-04-08,22.455,22.46,22.4411,22.448,11377,20.8626438571262,20.8672892910735,20.8497295507529,20.8561402496001,12245.3576233933,0.0,1.0
2024-04-09,22.5136,22.5162,22.49,22.51,3714,20.9170883429881,20.9195039686407,20.895161894757,20.9137436305461,3997.47369370507,0.0,1.0
2024-04-10,22.365,22.414,22.35,22.4,14899,20.7790260460756,20.8245512987588,20.7650897442339,20.8115440837064,16036.1767804287,0.0,1.0
2024-04-11,22.3691,22.4048,22.33,22.4,8018,20.7828353019124,20.8160037002958,20.7465080084448,20.8115440837064,8629.97955738484,0.0,1.0
2024-04-12,22.375,22.385,22.35,22.38,27702,20.7883169139702,20.7976077818647,20.7650897442339,20.7929623479174,29816.3748688793,0.0,1.0
2024-04-15,22.2714,22.31,22.25,22.2967,15424,20.692063522583,20.7279262726558,20.6721810652888,20.7155694183561,16601.2477791349,0.0,1.0
2024-04-16,22.2381,22.24,22.2,22.23,6830,20.6611249324943,20.6628901973942,20.6257267258162,20.6535993294997,7351.30461174089,0.0,1.0
2024-04-17,22.27,22.31,22.27,22.31,14454,20.6907628010778,20.7279262726558,20.6907628010778,20.7279262726558,15557.211838668,0.0,1.0
2024-04-18,22.28,22.3,22.26,22.2701,25518,20.7000536689723,20.7186354047613,20.6814719331833,20.6908557097567,27465.6795142612,0.0,1.0
2024-04-19,22.3,22.32,22.28,22.3,6593,20.7186354047613,20.7372171405503,20.7000536689723,20.7186354047613,7096.2154180392,0.0,1.0
2024-04-22,22.34,22.36,22.29,22.3001,6969,20.7557988763394,20.7743806121284,20.7093445368668,20.7187283134403,7500.91388568407,0.0,1.0
2024-04-23,22.36,22.4,22.36,22.39,4541,20.7743806121284,20.8115440837064,20.7743806121284,20.8022532158119,4887.59505738146,0.0,1.0
2024-04-24,22.335,22.34,22.31,22.34,5259,20.7511534423921,20.7557988763394,20.7279262726558,20.7557988763394,5660.39691846931,0.0,1.0
2024-04-25,22.32,22.3299,22.305,22.3199,3890,20.7372171405503,20.7464150997659,20.7232808387086,20.7371242318714,4186.90701898567,0.0,1.0
2024-04-26,22.28,22.29,22.27,22.2798,1642,20.7802338589019,20.7895607143144,20.7709070034895,20.7800473217937,1760.5076174024,0.0863,1.0
2024-04-29,22.32,22.3376,22.3,22.3019,4456,20.8175412805517,20.8339565460775,20.7988875697268,20.8006596722552,4777.60167061209,0.0,1.0
2024-04-30,22.26,22.3,22.26,22.3,3148,20.7615801480771,20.7988875697268,20.7615801480771,20.7988875697268,3375.19974396025,0.0,1.0
2024-05-01,22.3148,22.35,22.2701,22.31,3586,20.8126913157372,20.845521846789,20.7710002720436,20.8082144251392,3844.8113982978,0.0,1.0
2024-05-02,22.38,22.4,22.32,22.33,8863,20.8735024130263,20.8921561238511,20.8175412805517,20.8268681359641,9502.66687761108,0.0,1.0
2024-05-03,22.4605,22.48,22.44,22.44,13211,20.9485835990964,20.9667709671506,20.9294635455009,20.9294635455009,14164.473893729,0.0,1.0
2024-05-06,22.4709,22.5,22.4684,22.49,9253,20.9582835287253,20.9854246779755,20.9559518148722,20.976097822563,9920.81424106233,0.0,1.0
2024-05-07,22.4775,22.52,22.46,22.48,10566,20.9644392532975,21.0040783888003,20.9481172563257,20.9667709671506,11328.5770313482,0.0,1.0
2024-05-08,22.45,22.465,22.44,22.46,32774,20.9387904009133,20.952780684032,20.9294635455009,20.9481172563257,35139.3889480792,0.0,1.0
2024-05-09,22.4951,22.4997,22.45,22.46,19318,20.9808545188234,20.9851448723131,20.9387904009133,20.9481172563257,20712.2327362847,0.0,1.0
2024-05-10,22.44,22.48,22.43,22.458,19352,20.9294635455009,20.9667709671506,20.9201366900884,20.9462518852432,20748.6866089958,0.0,1.0
2024-05-13,22.4448,22.49,22.44,22.49,3314,20.9339404360988,20.976097822563,20.9294635455009,20.976097822563,3553.18041660874,0.0,1.0
2024-05-14,22.475,22.53,22.4671,22.48,6675,20.9621075394444,21.0134052442128,20.9547393236686,20.9667709671506,7156.75295137696,0.0,1.0
2024-05-15,22.57,22.57,22.5305,22.54,4589,21.0507126658625,21.0507126658625,21.0138715869834,21.0227320996252,4920.20064327624,0.0,1.0
2024-05-16,22.5439,22.57,22.53,22.5477,9729,21.0263695732361,21.0507126658625,21.0134052442128,21.0299137782928,10431.1684590182,0.0,1.0
2024-05-17,22.5275,22.5303,22.51,22.51,8453,21.0110735303597,21.0136850498751,20.9947515333879,20.9947515333879,9063.07605962388,0.0,1.0
2024-05-20,22.515,22.52,22.51,22.51,5432,20.9994149610941,21.0040783888003,20.9947515333879,20.9947515333879,5824.042251967,0.0,1.0
2024-05-21,22.5249,22.57,22.5249,22.57,3365,21.0086485479524,21.0507126658625,21.0086485479524,21.0507126658625,3607.86122567543,0.0,1.0
2024-05-22,22.512,22.515,22.5,22.51,15035,20.9966169044704,20.9994149610941,20.9854246779755,20.9947515333879,16120.1169474086,0.0,1.0
2024-05-23,22.4729,22.4832,22.46,22.482,8154,20.9601488998078,20.9697555608826,20.9481172563257,20.9686363382331,8742.49641431127,0.0,1.0
2024-05-24,22.425,22.43,22.4,22.43,3844,20.9917669396559,20.9964473782155,20.9683647468581,20.9964473782155,4106.45279398348,0.0818,1.0
2024-05-28,22.34,22.4136,22.34,22.4054,4467,20.9121994841433,20.9810955397401,20.9121994841433,20.9734196205024,4771.98871767018,0.0,1.0
2024-05-29,22.29,22.35,22.27,22.3,7686,20.8653950985476,20.9215603612624,20.8466733443094,20.8747559756668,8210.76903604501,0.0,1.0
2024-05-30,22.385,22.4,22.36,22.366,4053,20.9543234311794,20.9683647468581,20.9309212383816,20.936537764653,4329.72246982701,0.0,1.0
2024-05-31,22.4338,22.45,22.41,22.43,5400,21.0000045115208,21.0151691324538,20.9777256239772,20.9964473782155,5768.69018925877,0.0,1.0
2024-06-03,22.4881,22.5,22.44,22.48,4484,21.0508340742777,21.0619735180494,21.0058082553346,21.0432517638112,4790.14940900673,0.0,1.0
2024-06-04,22.51,22.53,22.49,22.49,5318,21.0713343951686,21.0900561494068,21.0526126409303,21.0526126409303,5681.09156045892,0.0,1.0
2024-06-05,22.55,22.55,22.4858,22.52,10825,21.1087779036451,21.1087779036451,21.0486810725403,21.0806952722877,11564.0872775419,0.0,1.0
2024-06-06,22.53,22.56,22.53,22.56,5203,21.0900561494068,21.1181387807642,21.0900561494068,21.1181387807642,5558.23982494694,0.0,1.0
2024-06-07,22.4702,22.49,22.46,22.466,9104,21.0340781042344,21.0526126409303,21.0245300095729,21.0301465358444,9725.58434870592,0.0,1.0
2024-06-10,22.465,22.48,22.45,22.4548,4564,21.0292104481325,21.0432517638112,21.0151691324538,21.0196623534709,4875.61148588464,0.0,1.0
2024-06-11,22.4855,22.4855,22.45,22.45,3132,21.0484002462267,21.0484002462267,21.0151691324538,21.0151691324538,3345.84030977009,0.0,1.0
2024-06-12,22.54,22.62,22.5306,22.58,3870,21.099417026526,21.174304043479,21.090617802034,21.1368605350025,4134.22796896879,0.0,1.0
2024-06-13,22.58,22.61,22.56,22.56,12717,21.1368605350025,21.1649431663599,21.1181387807642,21.1181387807642,13585.2653957044,0.0,1.0
2024-06-14,22.6,22.6,22.54,22.6,5304,21.1555822892408,21.1555822892408,21.099417026526,21.1555822892408,5666.13569700528,0.0,1.0
2024-06-17,22.5468,22.57,22.52,22.55,2514,21.105782422967,21.1274996578834,21.0806952722877,21.1087779036451,2685.64576588825,0.0,1.0
2024-06-18,22.575,22.58,22.55,22.56,13407,21.1321800964429,21.1368605350025,21.1087779036451,21.1181387807642,14322.3758087764,0.0,1.0
2024-06-20,22.545,22.57,22.53,22.55,7417,21.1040974650855,21.1274996578834,21.0900561494068,21.1087779036451,7923.40280254305,0.0,1.0
2024-06-21,22.5699,22.59,22.5581,22.59,6571,21.1274060491122,21.1462214121216,21.1163602141116,21.1462214121216,7019.64133955915,0.0,1.0
2024-06-24,22.57,22.61,22.57,22.58,4524,21.1274996578834,21.1649431663599,21.1274996578834,21.1368605350025,4832.88044744568,0.0,1.0
2024-06-25,22.505,22.54,22.5,22.54,6219,21.1551142453848,21.1880148896233,21.1504141533507,21.1880148896233,6615.82789752758,0.0945,1.0
2024-06-26,22.4595,22.468,22.45,22.468,3740,21.1123434078747,21.1203335643326,21.1034132330099,21.1203335643326,3978.64549553838,0.0,1.0
2024-06-27,22.5,22.5,22.4706,22.4805,4482,21.1504141533507,21.1504141533507,21.1227776121903,21.1320837944178,4767.9917409099,0.0,1.0
2024-06-28,22.4405,22.51,22.4405,22.49,6750,21.0944830581452,21.1598143374189,21.0944830581452,21.1410139692826,7180.71045317755,0.0,1.0
2024-07-01,22.4212,22.45,22.405,22.44,7812,21.0763407028937,21.1034132330099,21.0611124047032,21.0940130489418,8310.47556447747,0.0,1.0
2024-07-02,22.47,22.47,22.4148,22.42,7857,21.1222136011463,21.1222136011463,21.07032458509,21.0752126808055,8358.34696749865,0.0,1.0
2024-07-03,22.51,22.51,22.4807,22.4807,3705,21.1598143374189,21.1598143374189,21.1322717980992,21.1322717980992,3941.41218207745,0.0,1.0
2024-07-05,22.56,22.5695,22.54,22.55,11803,21.2068152577597,21.2157454326244,21.1880148896233,21.1974150736915,12556.1371079784,0.0,1.0
2024-07-08,22.5726,22.59,22.546,22.58,7129,21.2186594896855,21.2350158099641,21.1936550000642,21.225615625896,7583.89404751154,0.0,1.0
2024-07-09,22.535,22.55,22.53,22.55,18714,21.1833147975893,21.1974150736915,21.1786147055552,21.1974150736915,19908.1208030762,0.0,1.0
2024-07-10,22.56,22.57,22.54,22.57,15414,21.2068152577597,21.2162154418278,21.1880148896233,21.2162154418278,16397.5512481894,0.0,1.0
2024-07-11,22.6141,22.63,22.61,22.63,5007,21.2576702535684,21.2726165462367,21.2538161781004,21.2726165462367,5326.4914428237,0.0,1.0
2024-07-12,22.6573,22.6573,22.59,22.635,18206,21.2982790487428,21.2982790487428,21.2350158099641,21.2773166382708,19367.7058534149,0.0,1.0
2024-07-15,22.6373,22.65,22.6101,22.63,101729,21.2794786806065,21.2914169143731,21.2539101799411,21.2726165462367,108220.2212876,0.0,1.0
2024-07-16,22.6753,22.6753,22.64,22.6471,61014,21.3151993800655,21.3151993800655,21.2820167303049,21.2886908609933,64907.2396429889,0.0,1.0
2024-07-17,22.699,22.699,22.6634,22.67,8913,21.337477816307,21.337477816307,21.3040131610244,21.3102172825094,9481.72922506246,0.0,1.0
2024-07-18,22.6577,22.685,22.6553,22.66,21949,21.2986550561055,21.3243175586116,21.2963990119292,21.3008170984412,23349.5427758214,0.0,1.0
2024-07-19,22.6299,22.6387,22.6223,22.6374,3773,21.2725225443961,21.280794706376,21.2653784045043,21.2795726824472,4013.75119108724,0.0,1.0
2024-07-22,22.66,22.67,22.63,22.64,16643,21.3008170984412,21.3102172825094,21.2726165462367,21.2820167303049,17704.9724551458,0.0,1.0
2024-07-23,22.6511,22.6782,22.65,22.66,9983,21.2924509346206,21.3179254334453,21.2914169143731,21.3008170984412,10620.0048080106,0.0,1.0
2024-07-24,22.6001,22.67,22.59,22.67,5352,21.244509995873,21.3102172825094,21.2350158099641,21.3102172825094,5693.50553265277,0.0,1.0
2024-07-25,22.6,22.63,22.59,22.625,14562,21.2444159940323,21.2726165462367,21.2350158099641,21.2679164542027,15491.186017655,0.0,1.0
2024-07-26,22.5798,22.59,22.5601,22.58,8967,21.3072092236076,21.3168343546575,21.288619509717,21.3073979516674,9502.5615262494,0.087,1.0
2024-07-29,22.59,22.59,22.58,22.59,1406,21.3168343546575,21.3168343546575,21.3073979516674,21.3168343546575,1489.97451833463,0.0,1.0
2024-07-30,22.62,22.62,22.58,22.598,9170,21.3451435636278,21.3451435636278,21.3073979516674,21.3243834770496,9717.68586993501,0.0,1.0
2024-07-31,22.6564,22.6564,22.63,22.64,2606,21.3794920705118,21.3794920705118,21.3545799666179,21.364016369608,2761.6455154908,0.0,1.0
2024-08-01,22.69,22.71,22.6801,22.71,6518,21.4111983845586,21.4300711905388,21.4018563455984,21.4300711905388,6907.29296621988,0.0,1.0
2024-08-02,22.7438,22.7452,22.71,22.73,49029,21.4619662326454,21.463287329064,21.4300711905388,21.448943996519,51957.2977663078,0.0,1.0
2024-08-05,22.71,22.71,22.6715,22.6715,3571,21.4300711905388,21.4300711905388,21.3937410390269,21.3937410390269,3784.28094237054,0.0,1.0
2024-08-06,22.6757,22.71,22.67,22.6801,8680,21.3977043282827,21.4300711905388,21.3923255785784,21.4018563455984,9198.42021276291,0.0,1.0
2024-08-07,22.65,22.72,22.635,22.6746,3083,21.3734527725981,21.4395075935289,21.359298168113,21.3966663239538,3267.13473686038,0.0,1.0
2024-08-08,22.6533,22.68,22.6442,22.68,5564,21.3765667855849,21.4017619815685,21.3679796588639,21.4017619815685,5896.31452348073,0.0,1.0
2024-08-09,22.7008,22.73,22.6812,22.6918,3639,21.4213896997879,21.448943996519,21.4028943499273,21.4128969370968,3856.34229887606,0.0,1.0
2024-08-12,22.7267,22.78,22.69,22.69,12101,21.4458299835323,21.4961260114696,21.4111983845586,21.4111983845586,12823.7422804889,0.0,1.0
2024-08-13,22.785,22.8,22.7502,22.78,5007,21.5008442129646,21.5149988174498,21.468005530559,21.4961260114696,5306.04723563409,0.0,1.0
2024-08-14,22.815,22.83,22.789,22.79,7962,21.5291534219349,21.5433080264201,21.5046187741607,21.5055624144597,8437.53706613115,0.0,1.0
2024-08-15,22.795,22.81,22.78,22.78,7946,21.5102806159547,21.5244352204399,21.4961260114696,21.4961260114696,8420.58145283573,0.0,1.0
2024-08-16,22.85,22.85,22.82,22.84,34808,21.5621808324003,21.5621808324003,21.53387162343,21.5527444294102,36886.9367241764,0.0,1.0
2024-08-19,22.87,22.88,22.83,22.87,4491,21.5810536383805,21.5904900413706,21.5433080264201,21.5810536383805,4759.22870685695,0.0,1.0
2024-08-20,22.86,22.89,22.82,22.8813,2412,21.5716172353904,21.5999264443608,21.53387162343,21.5917167737594,2556.05870428389,0.0,1.0
2024-08-21,22.895,22.94,22.85,22.88,3288,21.6046446458558,21.6471084593113,21.5621808324003,21.5904900413706,3484.37853220789,0.0,1.0
2024-08-22,22.855,22.9,22.82,22.87,8010,21.5668990338954,21.6093628473509,21.53387162343,21.5810536383805,8488.40390601737,0.0,1.0
2024-08-23,22.915,22.933,22.87,22.9,9795,21.623517451836,21.6405029772182,21.5810536383805,21.6093628473509,10380.0145142872,0.0,1.0
2024-08-26,22.8322,22.84,22.7916,22.82,2845,21.6233287237762,21.630715745791,21.5848783271353,21.6117746637019,3004.05223588795,0.0826,1.0
2024-08-27,22.8201,22.843,22.787,22.7903,5506,21.6118693691123,21.6335569081044,21.5805218782548,21.5836471567995,5813.81778938454,0.0,1.0
2024-08-28,22.8,22.8365,22.76,22.79,3484,21.5928335816127,21.6274010564254,21.5549514174345,21.5833630405682,3678.77609484485,0.0,1.0
2024-08-29,22.8058,22.84,22.7601,22.84,13135,21.5983264954186,21.630715745791,21.5550461228449,21.630715745791,13869.3237674475,0.0,1.0
2024-08-30,22.795,22.86,22.7537,22.86,5580,21.5880983110904,21.6496568278801,21.5489849765764,21.6496568278801,5891.95482469412,0.0,1.0
2024-09-03,22.81,22.85,22.7801,22.85,3969,21.6023041226573,21.6401862868356,21.573987204934,21.6401862868356,4190.89044788726,0.0,1.0
2024-09-04,22.85,22.89,22.79,22.79,8170,21.6401862868356,21.6780684510138,21.5833630405682,21.5833630405682,8626.75106052881,0.0,1.0
2024-09-05,22.9,22.9,22.8401,22.85,3997,21.6875389920584,21.6875389920584,21.6308104512014,21.6401862868356,4220.45581259898,0.0,1.0
2024-09-06,22.8937,22.93,22.86,22.89,2712,21.6815725512003,21.7159506151921,21.6496568278801,21.6780684510138,2863.61675350724,0.0,1.0
2024-09-09,22.93,22.95,22.88,22.88,6314,21.7159506151921,21.7348916972812,21.6685979099693,21.6685979099693,6666.98974249437,0.0,1.0
2024-09-10,22.95,22.995,22.9101,22.97,5994,21.7348916972812,21.7775091319818,21.6971042385134,21.7538327793704,6329.09986007465,0.0,1.0
2024-09-11,22.93,22.97,22.89,22.97,27239,21.7159506151921,21.7538327793704,21.6780684510138,21.7538327793704,28761.8203350973,0.0,1.0
2024-09-12,22.96,22.99,22.9,22.9464,30614,21.7443622383258,21.7727738614595,21.6875389920584,21.7314823025052,32325.5026887429,0.0,1.0
2024-09-13,23.04,23.15,22.9501,23.03,12984,21.8201265666823,21.9243025181726,21.7349864026917,21.8106560256378,13709.8819791807,0.0,1.0
2024-09-16,23.04,23.08,23.01,23.053,17010,21.8201265666823,21.8580087308606,21.7917149435486,21.8324382700403,17960.959062374,0.0,1.0
2024-09-17,23.0094,23.07,22.9901,23.05,5461,21.791146711086,21.848538189816,21.7728685668699,21.8295971077269,5766.30202466926,0.0,1.0
2024-09-18,23.01,23.0474,22.9757,22.98,2349,21.7917149435486,21.8271347670553,21.7592309877658,21.7633033204149,2480.32291813736,0.0,1.0
2024-09-19,23.03,23.08,22.9901,23.0,3575,21.8106560256378,21.8580087308606,21.7728685668699,21.7822444025041,3774.86353015796,0.0,1.0
2024-09-20,23.0426,23.07,23.0018,23.04,3690,21.8225889073539,21.848538189816,21.7839490998921,21.8201265666823,3896.29270665256,0.0,1.0
2024-09-23,23.0282,23.07,22.98,22.98,5629,21.8089513282497,21.848538189816,21.7633033204149,21.7633033204149,5943.69421293964,0.0,1.0
2024-09-24,23.04,23.06,22.978,22.978,3930,21.8201265666823,21.8390676487715,21.761409212206,21.761409212206,4149.71011846736,0.0,1.0
2024-09-25,22.9011,22.96,22.8718,22.93,3170,21.7729632722804,21.8289617848731,21.7451066267971,21.8004396222622,3334.24927476105,0.0891,1.0
2024-09-26,22.91,22.95,22.8601,22.95,9170,21.7814248471883,21.8194543973361,21.7339829833788,21.8194543973361,9645.13118282614,0.0,1.0
2024-09-27,22.916,22.99,22.89,22.99,4705,21.7871292797105,21.857483947484,21.7624100721144,21.857483947484,4948.78322957437,0.0,1.0
2024-09-30,22.9302,22.99,22.875,22.99,1989,21.800629770013,21.857483947484,21.7481489908089,21.857483947484,2092.05735252357,0.0,1.0
2024-10-01,22.9704,23.02,22.946,22.98,7991,21.8388494679116,21.8860061100949,21.8156514423214,21.847976559947,8405.04288789134,0.0,1.0
2024-10-02,22.94,22.97,22.89,22.95,5274,21.8099470097992,21.8384691724101,21.7624100721144,21.8194543973361,5547.26519718921,0.0,1.0
2024-10-03,22.91,22.9509,22.896,22.9509,2148,21.7814248471883,21.8203100622145,21.7681145046365,21.8203100622145,2259.2957230873,0.0,1.0
2024-10-04,22.865,22.865,22.8579,22.8579,1227,21.7386416032719,21.7386416032719,21.7318913581207,21.7318913581207,1290.57535019931,0.0,1.0
2024-10-07,22.805,22.8302,22.76,22.81,4153,21.6815972780501,21.7055558946433,21.6388140341338,21.6863509718186,4368.1820940324,0.0,1.0
2024-10-08,22.835,22.9,22.76,22.77,11671,21.710119440661,21.7719174596513,21.6388140341338,21.6483214216708,12275.717124838,0.0,1.0
2024-10-09,22.815,22.815,22.78,22.7919,4763,21.6911046655871,21.6911046655871,21.6578288092077,21.6691426003767,5009.78842135234,0.0,1.0
2024-10-10,22.8086,22.832275,22.7617,22.7617,3298,21.6850199375634,21.7075286775572,21.6404302900151,21.6404302900151,3468.88142213312,0.0,1.0
2024-10-11,22.85,22.8864,22.83,22.83,3888,21.7243805219665,21.758987412601,21.7053657468926,21.7053657468926,4089.45147642618,0.0,1.0
2024-10-14,22.83,22.85,22.78,22.81,9978,21.7053657468926,21.7243805219665,21.6578288092077,21.6863509718186,10494.9966131122,0.0,1.0
2024-10-15,22.87,22.9,22.8251,22.8251,8490,21.7433952970404,21.7719174596513,21.7007071269994,21.7007071269994,8929.89789991211,0.0,1.0
2024-10-16,22.895,22.93,22.86,22.89,4755,21.7671637658828,21.8004396222622,21.7338879095035,21.7624100721144,5001.37391214159,0.0,1.0
2024-10-17,22.8435,22.89,22.8,22.86,4711,21.7182007200675,21.7624100721144,21.6768435842817,21.7338879095035,4955.09411148243,0.0,1.0
2024-10-18,22.8398,22.8432,22.74,22.83,5590,21.7146829866788,21.7179154984414,21.6197992590599,21.7053657468926,5879.63831101397,0.0,1.0
2024-10-21,22.7716,22.84,22.7414,22.7813,2109,21.6498426036767,21.7148731344295,21.621130293315,21.6590647695875,2218.27499068488,0.0,1.0
2024-10-22,22.77,22.8,22.7361,22.74,7452,21.6483214216708,21.6768435842817,21.6160913779205,21.6197992590599,7838.11532981683,0.0,1.0
2024-10-23,22.725,22.77,22.69,22.75,10103,21.6055381777544,21.6483214216708,21.572262321375,21.6293066465968,10626.4733195303,0.0,1.0
2024-10-24,22.7588,22.79,22.72,22.72,13518,21.6376731476294,21.6673361967447,21.6007844839859,21.6007844839859,14218.4169388706,0.0,1.0
2024-10-25,22.75,22.7932,22.7346,22.7557,4465,21.6293066465968,21.6703785607565,21.6146652697899,21.6347258574929,4696.34795325178,0.0,1.0
2024-10-28,22.65,22.7,22.61,22.64,6350,21.6161864517958,21.6639043026828,21.5780121710863,21.6066428816184,6653.69445811989,0.0862,1.0
2024-10-29,22.67,22.7,22.6,22.6108,9275,21.6352735921506,21.6639043026828,21.5684686009089,21.5787756567004,9718.5852124507,0.0,1.0
2024-10-30,22.67,22.73,22.65,22.72,5654,21.6352735921506,21.692535013215,21.6161864517958,21.6829914430376,5924.40763247399,0.0,1.0
2024-10-31,22.6441,22.68,22.6112,22.66,1538,21.6105557453912,21.644817162328,21.5791573995075,21.6257300219732,1611.5562325336,0.0,1.0
2024-11-01,22.635,22.71,22.6,22.66,7021,21.6018710965297,21.6734478728602,21.5684686009089,21.6257300219732,7356.78563629288,0.0,1.0
2024-11-04,22.6807,22.83,22.67,22.73,4881,21.6454852122404,21.7879707149889,21.6352735921506,21.692535013215,5114.43821261153,0.0,1.0
2024-11-05,22.71,22.71,22.675,22.71,3248,21.6734478728602,21.6734478728602,21.6400453772393,21.6734478728602,3403.33851968084,0.0,1.0
2024-11-06,22.68,22.69,22.62,22.68,10885,21.644817162328,21.6543607325054,21.5875557412636,21.644817162328,11405.5849097063,0.0,1.0
2024-11-07,22.7349,22.76,22.674069,22.69,10387,21.6972113626019,21.7211657237472,21.6391568708558,21.6543607325054,10883.7676120459,0.0,1.0
2024-11-08,22.7846,22.8133,22.75,22.77,7614,21.7446429063835,21.7720329527927,21.7116221535698,21.7307092939245,7978.14639435038,0.0,1.0
2024-11-11,22.775,22.81,22.7575,22.7937,4514,21.7354810790132,21.7688835746341,21.7187798312028,21.753327555245,4729.88610770917,0.0,1.0
2024-11-12,22.6956,22.7461,22.6506,22.71,7666,21.6597051318047,21.7079001612006,21.6167590660065,21.6734478728602,8032.63334109404,0.0,1.0
2024-11-13,22.675,22.74,22.64,22.72,10703,21.6400453772393,21.7020785833924,21.6066428816184,21.6829914430376,11214.8805961035,0.0,1.0
2024-11-14,22.6638,22.7199,22.6448,22.66,12163,21.6293565786406,21.6828960073358,21.6112237953036,21.6257300219732,12744.7064085216,0.0,1.0
2024-11-15,22.6698,22.7,22.6007,22.64,10720,21.6350827207471,21.6639043026828,21.5691366508213,21.6066428816184,11232.693636385,0.0,1.0
2024-11-18,22.675,22.675,22.63,22.64,4527,21.6400453772393,21.6400453772393,21.597099311441,21.6066428816184,4743.50784439508,0.0,1.0
2024-11-19,22.705,22.7399,22.664,22.68,7964,21.6686760877715,21.7019831476906,21.6295474500442,21.644817162328,8344.88545897114,0.0,1.0
2024-11-20,22.6837,22.6985,22.64,22.66,8246,21.6483482832936,21.6624727671562,21.6066428816184,21.6257300219732,8640.37236246562,0.0,1.0
2024-11-21,22.685,22.74,22.65,22.68,4615,21.6495889474167,21.7020785833924,21.6161864517958,21.644817162328,4835.71652349973,0.0,1.0
2024-11-22,22.615,22.65,22.58,22.5801,4514,21.6518794042593,21.6853888351303,21.6183699733882,21.6184657146193,4714.79210160012,0.0724,1.0
2024-11-25,22.715,22.74,22.6753,22.7,3067,21.7476206353194,21.7715559430845,21.7096113665886,21.7332594506604,3203.42653425069,0.0,1.0
2024-11-26,22.685,22.71,22.6407,22.7,30722,21.7188982660014,21.7428335737664,21.6764849006417,21.7332594506604,32088.5784105802,0.0,1.0
2024-11-27,22.715,22.72,22.68,22.68,6932,21.7476206353194,21.7524076968725,21.7141112044484,21.7141112044484,7240.34976701199,0.0,1.0
2024-11-29,22.775,22.81,22.76,22.81,8135,21.8050653739556,21.8385748048266,21.7907041892965,21.8385748048266,8496.86170724788,0.0,1.0
2024-12-02,22.79,22.79,22.65,22.65,8589,21.8194265586146,21.8194265586146,21.6853888351303,21.6853888351303,8971.05657081157,0.0,1.0
2024-12-03,22.77,22.8385,22.75,22.8385,5376,21.8002783124025,21.8658610556788,21.7811300661905,21.8658610556788,5615.13565312413,0.0,1.0
2024-12-04,22.805,22.84,22.74,22.81,5841,21.8337877432736,21.8672971741447,21.7715559430845,21.8385748048266,6100.81981954948,0.0,1.0
2024-12-05,22.81,22.84,22.7701,22.78,7542,21.8385748048266,21.8672971741447,21.8003740536336,21.8098524355086,7877.48383479578,0.0,1.0
2024-12-06,22.84,22.86,22.79,22.84,40400,21.8672971741447,21.8864454203567,21.8194265586146,21.8672971741447,42197.0759646975,0.0,1.0
2024-12-09,22.83,22.87,22.7916,22.87,10247,21.8577230510387,21.8960195434627,21.8209584183115,21.8960195434627,10702.8078566895,0.0,1.0
2024-12-10,22.785,22.82,22.75,22.82,24779,21.8146394970616,21.8481489279326,21.7811300661905,21.8481489279326,25881.2214190406,0.0,1.0
2024-12-11,22.775,22.85,22.7414,22.85,8595,21.8050653739556,21.8768712972507,21.7728963203193,21.8768712972507,8977.32346328156,0.0,1.0
2024-12-12,22.7287,22.79,22.69,22.746,14823,21.7607371839747,21.8194265586146,21.7236853275544,21.7773004169481,15482.3578471463,0.0,1.0
2024-12-13,22.6615,22.77,22.6558,22.77,3875,21.6963990767023,21.8002783124025,21.6909418265318,21.8002783124025,4047.36805354463,0.0,1.0
2024-12-16,22.695,22.695,22.6607,22.6666,1751,21.7284723891074,21.7284723891074,21.6956331468538,21.7012818794863,1828.88811916301,0.0,1.0
2024-12-17,22.69,22.83,22.58,22.7271,9906,21.7236853275544,21.8577230510387,21.6183699733882,21.7592053242777,10346.6394679776,0.0,1.0
2024-12-18,22.595,22.685,22.59,22.68,35430,21.6327311580472,21.7188982660014,21.6279440964942,21.7141112044484,37006.0000353772,0.0,1.0
2024-12-19,22.54,22.62,22.5101,22.62,8455,21.5800734809641,21.6566664658123,21.5514468528771,21.6566664658123,8831.09597231482,0.0,1.0
2024-12-20,22.426,22.4652,22.41,22.4448,7088,21.6129127232178,21.6506914701522,21.5974928265099,21.6310311018496,7354.65367558909,0.1483,1.0
2024-12-23,22.415,22.46,22.38,22.41,8660,21.6023115442311,21.6456800037221,21.5685805201826,21.5974928265099,8985.79300657471,0.0,1.0
2024-12-24,22.51,22.51,22.3713,22.4434,16692,21.6938671809343,21.6938671809343,21.5601959513476,21.6296818608876,17319.9603771068,0.0,1.0
2024-12-26,22.46,22.53,22.39,22.5,7704,21.6456800037221,21.7131420518192,21.578217955625,21.6842297454918,7993.82786635699,0.0,1.0
2024-12-27,22.43,22.43,22.41,22.42,1500,21.6167676973948,21.6167676973948,21.5974928265099,21.6071302619523,1556.43065933742,0.0,1.0
2024-12-30,22.455,22.49,22.4268,22.43,7094,21.6408612860009,21.6745923100494,21.6136837180532,21.6167676973948,7360.87939822643,0.0,1.0
2024-12-31,22.46,22.51,22.44,22.51,2692,21.6456800037221,21.6938671809343,21.6264051328372,21.6938671809343,2793.27422329089,0.0,1.0
2025-01-02,22.455,22.5099,22.43,22.5,4331,21.6408612860009,21.6937708065799,21.6167676973948,21.6842297454918,4493.93412372691,0.0,1.0
2025-01-03,22.465,22.5,22.44,22.44,6120,21.6504987214433,21.6842297454918,21.6264051328372,21.6264051328372,6350.23709009668,0.0,1.0
2025-01-06,22.445,22.48,22.4103,22.45,4874,21.6312238505584,21.664954874607,21.5977819495731,21.6360425682796,5057.36202240707,0.0,1.0
2025-01-07,22.405,22.53,22.36,22.47,6417,21.5926741087887,21.7131420518192,21.5493056492977,21.6553174391645,6658.41036064548,0.0,1.0
2025-01-08,22.4193,22.44,22.38,22.43,4921,21.6064556414713,21.6264051328372,21.5685805201826,21.6167676973948,5106.13018306631,0.0,1.0
2025-01-10,22.355,22.375,22.26,22.34,10048,21.5444869315765,21.5637618024613,21.4529312948733,21.5300307784128,10426.0101766816,0.0,1.0
2025-01-13,22.35,22.39,22.22,22.33,7230,21.5396682138552,21.578217955625,21.4143815531035,21.5203933429703,7501.99577800638,0.0,1.0
2025-01-14,22.365,22.365,22.2301,22.34,5803,21.5541243670189,21.5541243670189,21.4241153629004,21.5300307784128,6021.3114107567,0.0,1.0
2025-01-15,22.48,22.5,22.36,22.43,29543,21.664954874607,21.6842297454918,21.5493056492977,21.6167676973948,30654.4206458702,0.0,1.0
2025-01-16,22.57,22.59,22.4414,22.4414,12606,21.7516917935889,21.7709666644738,21.6277543737991,21.6277543737991,13080.2432610717,0.0,1.0
2025-01-17,22.51,22.5487,22.4701,22.5196,14260,21.6938671809343,21.7311640560965,21.6554138135189,21.703119118959,14796.4674681011,0.0,1.0
2025-01-21,22.5451,22.5653,22.43,22.43,10312,21.7276945793373,21.747162198931,21.6167676973948,21.6167676973948,10699.941972725,0.0,1.0
2025-01-22,22.54,22.72,22.48,22.48,11386,21.7227794872616,21.8962533252255,21.664954874607,21.664954874607,11814.3463248106,0.0,1.0
2025-01-23,22.5178,22.56,22.48,22.52,5184,21.7013843805794,21.7420543581465,21.664954874607,21.7035046163767,5379.02435867013,0.0,1.0
2025-01-24,22.525,22.56,22.49,22.51,17053,21.7083233340979,21.7420543581465,21.6745923100494,21.6938671809343,17694.5413557874,0.0,1.0
2025-01-27,22.525,22.5425,22.4808,22.49,6788,21.7591126188796,21.7760175898377,21.7164154922312,21.7253026769635,7026.92718577753,0.0527,1.0
2025-01-28,22.5182,22.55,22.47,22.4801,3153,21.7525438301645,21.7832625773911,21.7059827101543,21.7157392933929,3263.98076263355,0.0,1.0
2025-01-29,22.4998,22.52,22.36,22.52,7049,21.7347694607,21.7542826271773,21.5997228927036,21.7542826271773,7297.11398534853,0.0,1.0
2025-01-30,22.53,22.57,22.5,22.5107,9984,21.7639426105819,21.8025825442003,21.7349626603681,21.745298842611,10335.42148244,0.0,1.0
2025-01-31,22.5053,22.58,22.4875,22.55,5651,21.7400824515725,21.812242527605,21.7228876811123,21.7832625773911,5849.90653017514,0.0,1.0
2025-02-03,22.53,22.57,22.48,22.57,11281,21.7639426105819,21.8025825442003,21.7156426935589,21.8025825442003,11678.0738925687,0.0,1.0
2025-02-04,22.514,22.55,22.5,22.517,6382,21.7484866371345,21.7832625773911,21.7349626603681,21.7513846321559,6606.6366086671,0.0,1.0
2025-02-05,22.6001,22.63,22.5701,22.571,8481,21.8316590942482,21.860542444628,21.8026791440344,21.8035485425408,8779.51818835876,0.0,1.0
2025-02-06,22.59,22.6293,22.5542,22.6006,4007,21.8219025110096,21.8598662457897,21.7873197704211,21.8321420934184,4148.04025241758,0.0,1.0
2025-02-07,22.55,22.5899,22.51,22.5853,3000,21.7832625773911,21.8218059111755,21.7446226437727,21.8173623188094,3105.5953973678,0.0,1.0
2025-02-10,22.5636,22.61,22.5636,22.5658,1201,21.7964001548214,21.8412224778188,21.7964001548214,21.7985253511704,1243.27335741291,0.0,1.0
2025-02-11,22.55,22.59,22.5101,22.52,5801,21.7832625773911,21.8219025110096,21.7447192436067,21.7542826271773,6005.18630004353,0.0,1.0
2025-02-12,22.4998,22.53,22.47,22.4712,2973,21.7347694607,21.7639426105819,21.7059827101543,21.7071419081628,3077.64503879148,0.0,1.0
2025-02-13,22.585,22.6144,22.53,22.53,3687,21.8170725193073,21.8454728705168,21.7639426105819,21.7639426105819,3816.77674336501,0.0,1.0
2025-02-14,22.61,22.6472,22.57,22.6,2779,21.8412224778188,21.8771576160839,21.8025825442003,21.8315624944142,2876.81653642836,0.0,1.0
2025-02-18,22.59,22.71,22.5501,22.71,5533,21.8219025110096,21.9378223118649,21.7833591772252,21.9378223118649,5727.75311121199,0.0,1.0
2025-02-19,22.58,22.62,22.43,22.6,18774,21.812242527605,21.8508824612234,21.6673427765358,21.8315624944142,19434.8159967276,0.0,1.0
2025-02-20,22.6,22.6204,22.53,22.6,10839,21.8315624944142,21.8512688605596,21.7639426105819,21.8315624944142,11220.5161706898,0.0,1.0
2025-02-21,22.605,22.6567,22.59,22.6247,3106,21.8363924861165,21.8863346003183,21.8219025110096,21.8554226534236,3215.32643474145,0.0,1.0
2025-02-24,22.53,22.6,22.4,22.4,12634,21.8325284927546,21.9003614707614,21.7065529621706,21.7065529621706,13037.6112915397,0.071,1.0
2025-02-25,22.622,22.67,22.56,22.67,10374,21.9216804067064,21.9681944487682,21.8615997690433,21.9681944487682,10705.4123427602,0.0,1.0
2025-02-26,22.64,22.6476,22.6,22.6,4528,21.9391231724796,21.946487895806,21.9003614707614,21.9003614707614,4672.65346905902,0.0,1.0
2025-02-27,22.62,22.67,22.584,22.59,8798,21.9197423216205,21.9681944487682,21.8848567900742,21.8906710453319,9079.06475723969,0.0,1.0
2025-02-28,22.6511,22.68,22.61,22.68,15188,21.9498795447064,21.9778848741977,21.910051896191,21.9778848741977,15673.202492948,0.0,1.0
2025-03-03,22.66,22.6726,22.53,22.64,21500,21.9585040233387,21.9707139593799,21.8325284927546,21.9391231724796,22186.8484065302,0.0,1.0
2025-03-04,22.6134,22.68,22.6,22.64,6098,21.913346640837,21.9778848741977,21.9003614707614,21.9391231724796,6292.8093759545,0.0,1.0
2025-03-05,22.635,22.635,22.59,22.6105,2782,21.9342779597648,21.9342779597648,21.8906710453319,21.9105364174624,2870.87498916127,0.0,1.0
2025-03-06,22.605,22.64,22.5705,22.63,11522,21.9052066834762,21.9391231724796,21.8717747157443,21.92943274705,11890.0868530252,0.0,1.0
2025-03-07,22.605,22.64,22.5741,22.64,2798,21.9052066834762,21.9391231724796,21.8752632688989,21.9391231724796,2887.38613216147,0.0,1.0
2025-03-10,22.615,22.636,22.58,22.62,6927,21.9148971089057,21.9352470023078,21.8809806199023,21.9197423216205,7148.29297265281,0.0,1.0
2025-03-11,22.565,22.64,22.525,22.6,6069,21.866444981758,21.9391231724796,21.8276832800399,21.9003614707614,6262.88292926662,0.0,1.0
2025-03-12,22.55,22.6,22.4401,22.53,3497,21.8519093436137,21.9003614707614,21.7454115681431,21.8325284927546,3608.71669198309,0.0,1.0
2025-03-13,22.525,22.55,22.47,22.5088,2560,21.8276832800399,21.8519093436137,21.7743859401774,21.811984790844,2641.78288003337,0.0,1.0
2025-03-14,22.565,22.61,22.5401,22.61,1257,21.866444981758,21.910051896191,21.8423158224385,21.910051896191,1297.15667195389,0.0,1.0
2025-03-17,22.6,22.64,22.52,22.59,8344,21.9003614707614,21.9391231724796,21.8228380673251,21.8906710453319,8610.56107460878,0.0,1.0
2025-03-18,22.61,22.62,22.5641,22.62,2589,21.910051896191,21.9197423216205,21.8655728434694,21.9197423216205,2671.70932672125,0.0,1.0
2025-03-19,22.6344,22.6499,22.5801,22.59,2517,21.933696534239,21.9487166936548,21.8810775241566,21.8906710453319,2597.40918322032,0.0,1.0
2025-03-20,22.82,22.82,22.5601,22.65,10375,22.1135508302113,22.1135508302113,21.8616966732976,21.9488135979091,10706.4442891978,0.0,1.0
2025-03-21,22.62,22.6799,22.6,22.6101,284591,21.9197423216205,21.9777879699434,21.9003614707614,21.9101488004453,293682.668598272,0.0,1.0
2025-03-24,22.62,22.67,22.53,22.64,29606,21.9197423216205,21.9681944487682,21.8325284927546,21.9391231724796,30551.8062290109,0.0,1.0
2025-03-25,22.6,22.67,22.58,22.59,48329,21.9003614707614,21.9681944487682,21.8809806199023,21.8906710453319,49872.9393785676,0.0,1.0
2025-03-26,22.595,22.65,22.5501,22.5705,3417,21.8955162580466,21.9488135979091,21.852006247868,21.8717747157443,3526.16097698205,0.0,1.0
2025-03-27,22.475,22.52,22.385,22.49,93297,21.870030439167,21.9138191541731,21.7824530091547,21.8846266775023,95877.7849364469,0.0937,1.0
2025-03-28,22.505,22.54,22.46,22.5,12689,21.8992229158377,21.9332808052869,21.8554342008316,21.8943575030592,13040.0035698745,0.0,1.0
2025-03-31,22.506,22.5399,22.46,22.52,9059,21.9001959983934,21.9331834970313,21.8554342008316,21.9138191541731,9309.59038060467,0.0,1.0
2025-04-01,22.555,22.59,22.51,22.59,16828,21.9478770436223,21.9819349330715,21.9040883286162,21.9819349330715,17293.4967352705,0.0,1.0
2025-04-02,22.565,22.5726,22.52,22.54,25873,21.9576078691792,21.9650032966025,21.9138191541731,21.9332808052869,26588.6998473766,0.0,1.0
2025-04-03,22.53,22.58,22.46,22.55,7738,21.92354997973,21.9722041075146,21.8554342008316,21.9430116308438,7952.04883156186,0.0,1.0
2025-04-04,22.4701,22.52,22.44,22.48,12122,21.8652623346441,21.9138191541731,21.8359725497178,21.8748958519454,12457.3191956827,0.0,1.0
2025-04-07,22.3483,22.43,22.3204,22.43,6746,21.7467408793608,21.8262417241608,21.719591876057,21.8262417241608,6932.60809223526,0.0,1.0
2025-04-08,22.2519,22.4393,22.21,22.39,35173,21.6529357209922,21.8352913919288,21.6121635619087,21.7873184219332,36145.9567785636,0.0,1.0
2025-04-09,22.3845,22.39,21.86,22.17,48449,21.7819664678769,21.7873184219332,21.2715846674167,21.573240259681,49789.197963342,0.0,1.0
2025-04-10,22.2549,22.3299,22.14,22.29,6796,21.6558549686593,21.7288361603361,21.5440477830103,21.690010166364,6983.99119401581,0.0,1.0
2025-04-11,22.3013,22.3013,22.21,22.21,4918,21.7010059992433,21.7010059992433,21.6121635619087,21.6121635619087,5054.04189113742,0.0,1.0
2025-04-14,22.32,22.43,22.205531,22.43,5046,21.7192026430348,21.8262417241608,21.6078148559673,21.8262417241608,5185.58263169567,0.0,1.0
2025-04-15,22.3897,22.42,22.304682,22.395,5240,21.7870264971665,21.8165108986039,21.7042969644467,21.7921838347116,5384.9490666043,0.0,1.0
2025-04-16,22.443,22.45,22.29,22.39,5754,21.8388917973848,21.8457033752747,21.690010166364,21.7873184219332,5913.16735290864,0.0,1.0
2025-04-17,22.44,22.62,22.36,22.42,11698,21.8359725497178,22.0111274097422,21.7581259452624,21.8165108986039,12021.5904925834,0.0,1.0
2025-04-21,22.365,22.45,22.31,22.4,4889,21.7629913580409,21.8457033752747,21.7094718174779,21.7970492474901,5024.23969210467,0.0,1.0
2025-04-22,22.3971,22.41,22.33,22.38,2403,21.7942273080786,21.806780073047,21.7289334685917,21.7775875963763,2469.47187157446,0.0,1.0
2025-04-23,22.46,22.53,22.43,22.48,3520,21.8554342008316,21.92354997973,21.8262417241608,21.8748958519454,3617.37036535251,0.0,1.0
2025-04-24,22.515,22.5175,22.42,22.47,6564,21.9089537413946,21.9113864477838,21.8165108986039,21.8651650263885,6745.57360175396,0.0,1.0
2025-04-25,22.49,22.53,22.42,22.53,7189,21.9591648012683,21.9982206746365,21.890817022874,21.9982206746365,7362.78503591638,0.0766,1.0
2025-04-28,22.51,22.54,22.46,22.46,11753,21.9786927379524,22.0079846429785,21.9298728962422,21.9298728962422,12037.1139973745,0.0,1.0
2025-04-29,22.5331,22.57,22.49,22.55,7466,22.0012475048225,22.0372765480047,21.9591648012683,22.0177486113206,7646.48116263066,0.0,1.0
2025-04-30,22.48,22.58,22.46,22.58,8658,21.9494008329263,22.0470405163467,21.9298728962422,22.0470405163467,8867.29626387034,0.0,1.0
2025-05-01,22.485,22.5198,22.4502,22.49,6947,21.9542828170973,21.9882614269276,21.9203042072669,21.9591648012683,7114.93499019489,0.0,1.0
2025-05-02,22.48,22.485,22.34,22.46,9315,21.9494008329263,21.9542828170973,21.8127052761376,21.9298728962422,9540.1784127919,0.0,1.0
2025-05-05,22.465,22.4986,22.415,22.42,10979,21.9347548804132,21.9675618140425,21.8859350387029,21.890817022874,11244.4035205628,0.0,1.0
2025-05-06,22.47,22.4939,22.4116,22.44,8346,21.9396368645842,21.9629727489217,21.8826152894666,21.9103449595581,8547.75405616332,0.0,1.0
2025-05-07,22.46,22.5024,22.31,22.49,6539,21.9298728962422,21.9712721220124,21.7834133711114,21.9591648012683,6697.07210319337,0.0,1.0
2025-05-08,22.4697,22.54,22.43,22.508792,20371,21.9393439455339,22.0079846429785,21.900580991216,21.9775132505767,20863.4433115389,0.0,1.0
2025-05-09,22.46,22.5258,22.41,22.46,12082,21.9298728962422,21.9941198079328,21.8810530545319,21.9298728962422,12374.0671587066,0.0,1.0
2025-05-12,22.495,22.495,22.395,22.47,2783,21.9640467854393,21.9640467854393,21.8664071020188,21.9396368645842,2850.2755257971,0.0,1.0
2025-05-13,22.485,22.54,22.4,22.47,16066,21.9542828170973,22.0079846429785,21.8712890861899,21.9396368645842,16454.3753494272,0.0,1.0
2025-05-14,22.455,22.5025,22.4201,22.5,36858,21.9249909120711,21.9713697616959,21.8909146625574,21.9689287696103,37748.9958066221,0.0,1.0
2025-05-15,22.3,22.4944,22.3,22.4604,3695,21.7736494027694,21.9634609473388,21.7736494027694,21.9302634549758,3784.32197909459,0.0,1.0
2025-05-16,22.48,22.531,22.47,22.5156,9602,21.9494008329263,21.9991970714707,21.9396368645842,21.9841605602239,9834.11627693267,0.0,1.0
2025-05-19,22.4829,22.5,22.42,22.42,3574,21.9522323837454,21.9689287696103,21.890817022874,21.890817022874,3660.39695623386,0.0,1.0
2025-05-20,22.5,22.54,22.46,22.46,8596,21.9689287696103,22.0079846429785,21.9298728962422,21.9298728962422,8803.79749182604,0.0,1.0
2025-05-21,22.425,22.4718,22.4048,22.45,1171,21.895699007045,21.9413943788858,21.875975790994,21.9201089279001,1199.30745264405,0.0,1.0
2025-05-22,22.45,22.49,22.38,22.38,13014,21.9201089279001,21.9591648012683,21.8517611495058,21.8517611495058,13328.5970868571,0.0,1.0
2025-05-23,22.385,22.47,22.35,22.36,6270,21.9268460660561,22.0101063705285,21.8925624112734,21.9023577412113,6401.00950119202,0.0719,1.0
2025-05-27,22.465,22.5,22.38,22.44,14253,22.0052087055596,22.0394923603423,21.9219484010871,21.9807203807147,14550.8115503173,0.0,1.0
2025-05-28,22.4438,22.49,22.41,22.49,5512,21.9844426060911,22.0296970304044,21.9513343909009,22.0296970304044,5627.17135096818,0.0,1.0
2025-05-29,22.49,22.62,22.4502,22.53,10017,22.0296970304044,22.1570363195975,21.9907116172514,22.0688783501561,10226.3017820479,0.0,1.0
2025-05-30,22.5,22.5,22.4632,22.4992,6057,22.0394923603423,22.0394923603423,22.0034455461707,22.0387087339473,6183.5589391898,0.0,1.0
2025-06-02,22.45,22.52,22.41,22.52,4942,21.9905157106527,22.0590830202182,21.9513343909009,22.0590830202182,5045.26139631434,0.0,1.0
2025-06-03,22.51,22.56,22.47,22.56,9882,22.0492876902802,22.0982643399699,22.0101063705285,22.0982643399699,10088.4810033141,0.0,1.0
2025-06-04,22.56,22.59,22.478,22.55,9882,22.0982643399699,22.1276503297837,22.0179426344789,22.088469010032,10088.4810033141,0.0,1.0
2025-06-05,22.53,22.5422,22.53,22.5318,3597,22.0688783501561,22.0808286526804,22.0688783501561,22.0706415095449,3672.15808226279,0.0,1.0
2025-06-06,22.52,22.56,22.5,22.5145,1792,22.0590830202182,22.0982643399699,22.0394923603423,22.0536955887523,1829.44322585902,0.0,1.0
2025-06-09,22.5,22.55,22.47,22.47,15988,22.0394923603423,22.088469010032,22.0101063705285,22.0101063705285,16322.063780711,0.0,1.0
2025-06-10,22.526,22.59,22.49,22.59,10086,22.0649602181809,22.1276503297837,22.0296970304044,22.1276503297837,10296.7435134008,0.0,1.0
2025-06-11,22.545,22.6,22.49,22.6,8299,22.083571345063,22.1374456597216,22.0296970304044,22.1374456597216,8472.40476082816,0.0,1.0
2025-06-12,22.58,22.61,22.515,22.57,2293,22.1178549998457,22.1472409896595,22.0541853552492,22.1080596699078,2340.91144916002,0.0,1.0
2025-06-13,22.535,22.54,22.48,22.53,3807,22.0737760151251,22.078673680094,22.0199017004664,22.0688783501561,3886.54596029314,0.0,1.0
2025-06-16,22.55,22.61,22.51,22.54,5595,22.088469010032,22.1472409896595,22.0492876902802,22.078673680094,5711.90560752301,0.0,1.0
2025-06-17,22.5499,22.6,22.5203,22.5203,2837,22.0883710567326,22.1374456597216,22.0593768801163,22.0593768801163,2896.27814272436,0.0,1.0
2025-06-18,22.57,22.62,22.44,22.44,10508,22.1080596699078,22.1570363195975,21.9807203807147,21.9807203807147,10727.561058776,0.0,1.0
2025-06-20,22.585,22.619,22.53,22.53,3360,22.1227526648147,22.1560567866037,22.0688783501561,22.0688783501561,3430.20604848568,0.0,1.0
2025-06-23,22.615,22.66,22.5,22.57,6829,22.1521386546285,22.1962176393492,22.0394923603423,22.1080596699078,6971.68961461568,0.0,1.0
2025-06-24,22.59,22.6599,22.58,22.615,14856,22.1276503297837,22.1961196860498,22.1178549998457,22.1521386546285,15166.4110286616,0.0,1.0
2025-06-25,22.5454,22.59,22.49,22.49,10291,22.1717293145044,22.2155901077228,22.1172475220312,22.1172475220312,10464.4391111261,0.0896,1.0
2025-06-26,22.54,22.61,22.5,22.51,15322,22.166418814877,22.2352586248611,22.1270817806004,22.1369160391695,15580.2289438027,0.0,1.0
2025-06-27,22.5605,22.58,22.53,22.55,6413,22.1865790449438,22.2057558491536,22.1565845563079,22.1762530734462,6521.08133511335,0.0,1.0
2025-06-30,22.63,22.66,22.58,22.62,3434,22.2549271419994,22.2844299177069,22.2057558491536,22.2450928834303,3491.87483311699,0.0,1.0
2025-07-01,22.61,22.68,22.56,22.6,6196,22.2352586248611,22.3040984348452,22.1860873320153,22.2254243662919,6300.42413104044,0.0,1.0
2025-07-02,22.63,22.6424,22.5852,22.5852,4092,22.2549271419994,22.2671216226252,22.2108696636096,22.2108696636096,4160.96441966067,0.0,1.0
2025-07-03,22.6348,22.6362,22.5362,22.61,3144,22.2596475861126,22.2610243823123,22.1626817966207,22.2352586248611,3196.98732536978,0.0,1.0
2025-07-07,22.58,22.615,22.52,22.5907,5624,22.2057558491536,22.2401757541457,22.1467502977387,22.2162785058226,5718.78394334595,0.0,1.0
2025-07-08,22.5251,22.6,22.51,22.54,5491,22.151765769609,22.2254243662919,22.1369160391695,22.166418814877,5583.54243117221,0.0,1.0
2025-07-09,22.5717,22.6399,22.55,22.585,3665,22.1975934145412,22.2646630579829,22.1762530734462,22.2106729784382,3726.76798583978,0.0,1.0
2025-07-10,22.5798,22.64,22.5608,22.61,4795,22.2055591639823,22.2647614005686,22.1868740727009,22.2352586248611,4875.8124125789,0.0,1.0
2025-07-11,22.565,22.6,22.53,22.5308,5372,22.1910044612999,22.2254243662919,22.1565845563079,22.1573712969934,5462.53686764836,0.0,1.0
2025-07-14,22.555,22.57,22.46,22.57,2706,22.1811702027307,22.1959215905845,22.0877447463238,22.1959215905845,2751.60550332399,0.0,1.0
2025-07-15,22.53,22.58,22.45,22.58,8490,22.1565845563079,22.2057558491536,22.0779104877546,22.2057558491536,8633.08600266837,0.0,1.0
2025-07-16,22.55,22.5532,22.47,22.54,11669,22.1762530734462,22.1794000361883,22.0975790048929,22.166418814877,11865.6631996628,0.0,1.0
2025-07-17,22.565,22.6045,22.43,22.57,6206,22.1910044612999,22.2298497826481,22.0582419706163,22.1959215905845,6310.59266579035,0.0,1.0
2025-07-18,22.59,22.63,22.56,22.56,7374,22.2155901077228,22.2549271419994,22.1860873320153,22.1860873320153,7498.27752457912,0.0,1.0
2025-07-21,22.62,22.67,22.57,22.64,5045,22.2450928834303,22.294264176276,22.1959215905845,22.2647614005686,5130.0257813265,0.0,1.0
2025-07-22,22.625,22.6308,22.56,22.6003,19139,22.2500100127148,22.255713882685,22.1860873320153,22.225719394049,19461.5586578411,0.0,1.0
2025-07-23,22.625,22.67,22.54,22.6,4537,22.2500100127148,22.294264176276,22.166418814877,22.2254243662919,4613.4642160314,0.0,1.0
2025-07-24,22.62,22.6253,22.58,22.62,6993,22.2450928834303,22.2503050404719,22.2057558491536,22.2450928834303,7110.85635060777,0.0,1.0
2025-07-25,22.56,22.7,22.51,22.5108,10380,22.261122724898,22.3992679900348,22.2117851302063,22.2125745317213,10519.3616195327,0.0763,1.0
2025-07-28,22.55,22.55,22.47,22.53,6379,22.2512552059596,22.2512552059596,22.1723150544529,22.231520168083,6464.64429393059,0.0,1.0
2025-07-29,22.59,22.63,22.53,22.5833,5178,22.290725281713,22.3301953574664,22.231520168083,22.2841140440243,5247.51969806749,0.0,1.0
2025-07-30,22.555,22.62,22.521,22.62,3276,22.2561889654288,22.320327838528,22.2226394010385,22.320327838528,3319.98349379473,0.0,1.0
2025-07-31,22.555,22.6094,22.5,22.56,5509,22.2561889654288,22.3098682684534,22.2019176112679,22.261122724898,5582.96369576165,0.0,1.0
2025-08-01,22.62,22.62,22.54,22.573,19407,22.320327838528,22.320327838528,22.2413876870213,22.2739504995178,19667.5578950166,0.0,1.0
2025-08-04,22.58,22.6691,22.52,22.6,34938,22.2808577627747,22.3687773565153,22.2216526491446,22.3005928006514,35407.0767112943,0.0,1.0
2025-08-05,22.62,22.63,22.58,22.6,5734,22.320327838528,22.3301953574664,22.2808577627747,22.3005928006514,5810.98454011569,0.0,1.0
2025-08-06,22.635,22.635,22.55,22.6,4077,22.3351291169356,22.3351291169356,22.2512552059596,22.3005928006514,4131.73769969508,0.0,1.0
2025-08-07,22.65,22.69,22.6101,22.62,2058,22.3499303953431,22.3894004710964,22.3105589947791,22.320327838528,2085.63065635822,0.0,1.0
2025-08-08,22.635,22.635,22.57,22.61,2375,22.3351291169356,22.3351291169356,22.2709902438363,22.3104603195897,2406.88669040368,0.0,1.0
2025-08-11,22.645,22.78,22.6,22.61,2717,22.3449966358739,22.4782081415415,22.3005928006514,22.3104603195897,2753.47837382182,0.0,1.0
2025-08-12,22.64,22.64,22.6,22.6,6192,22.3400628764047,22.3400628764047,22.3005928006514,22.3005928006514,6275.133636623,0.0,1.0
2025-08-13,22.685,22.685,22.65,22.68,2339,22.3844667116273,22.3844667116273,22.3499303953431,22.3795329521581,2370.40335530704,0.0,1.0
2025-08-14,22.655,22.6842,22.62,22.67,1154,22.3548641548122,22.3836773101122,22.320327838528,22.3696654332197,1169.49357504247,0.0,1.0
2025-08-15,22.655,22.702,22.59,22.6308,6113,22.3548641548122,22.4012414938224,22.290725281713,22.3309847589814,6195.07298460537,0.0,1.0
2025-08-18,22.65,22.6821,22.62,22.63,3924,22.3499303953431,22.3816051311351,22.320327838528,22.3301953574664,3976.68352553433,0.0,1.0
2025-08-19,22.655,22.66,22.55,22.66,10870,22.3548641548122,22.3597979142814,22.2512552059596,22.3597979142814,11015.9403472371,0.0,1.0
2025-08-20,22.655,22.6985,22.59,22.62,3765,22.3548641548122,22.397787862194,22.290725281713,22.320327838528,3815.54879552416,0.0,1.0
2025-08-21,22.64,22.72,22.57,22.6358,17417,22.3400628764047,22.4190030279114,22.2709902438363,22.3359185184506,17650.840204952,0.0,1.0
2025-08-22,22.71,22.71,22.65,22.65,1330,22.4091355089731,22.4091355089731,22.3499303953431,22.3499303953431,1347.85654662606,0.0,1.0
2025-08-25,22.705,22.75,22.65,22.6577,3672,22.4042017495039,22.4486055847265,22.3499303953431,22.3575283849256,3721.30017985783,0.0,1.0
2025-08-26,22.62,22.62,22.56,22.6,6630,22.3967024351108,22.3967024351108,22.3372947363439,22.3768998688552,6696.1018227797,0.0774,1.0
2025-08-27,22.625,22.66,22.57,22.6,3835,22.4016530766747,22.436307567622,22.3471960194717,22.3768998688552,3873.23536807845,0.0,1.0
2025-08-28,22.645,22.7,22.59,22.6501,5595,22.4214556429303,22.4759127001333,22.3669985857274,22.4265052973255,5650.78275994758,0.0,1.0
2025-08-29,22.61,22.64,22.59,22.64,3280,22.386801151983,22.4165050013664,22.3669985857274,22.4165050013664,3312.70195757427,0.0,1.0
2025-09-02,22.6,22.65,22.54,22.65,3956,22.3768998688552,22.4264062844942,22.3174921700883,22.4264062844942,3995.44175126945,0.0,1.0
2025-09-03,22.64,22.6656,22.6,22.66,10779,22.4165050013664,22.4418522861736,22.3768998688552,22.436307567622,10886.4678050894,0.0,1.0
2025-09-04,22.685,22.6906,22.63,22.65,16972,22.4610607754416,22.4666054939931,22.4066037182386,22.4264062844942,17141.2126902288,0.0,1.0
2025-09-05,22.76,22.81,22.71,22.71,2452,22.5353203989002,22.5848268145392,22.4858139832611,22.4858139832611,2476.44670730857,0.0,1.0
2025-09-08,22.839,22.85,22.7,22.7501,5013,22.6135405356099,22.6244319470505,22.4759127001333,22.5255181286036,5062.98015649994,0.0,1.0
2025-09-09,22.775,22.83,22.73,22.83,7799,22.5501723235919,22.6046293807948,22.5056165495167,22.6046293807948,7876.75688022004,0.0,1.0
2025-09-10,22.81,22.8215,22.77,22.8215,2580,22.5848268145392,22.5962132901362,22.545221682028,22.5962132901362,2605.72288126269,0.0,1.0
2025-09-11,22.83,22.83,22.8157,22.8157,646,22.6046293807948,22.6046293807948,22.5904705459221,22.5904705459221,652.44069042469,0.0,1.0
2025-09-12,22.825,22.88,22.77,22.86,2821,22.5996787392309,22.6541357964339,22.545221682028,22.6343332301783,2849.12567753568,0.0,1.0
2025-09-15,22.855,22.91,22.855,22.91,389,22.6293825886144,22.6838396458173,22.6293825886144,22.6838396458173,392.878372407436,0.0,1.0
2025-09-16,22.855,22.92,22.81,22.92,1550,22.6293825886144,22.6937409289452,22.5848268145392,22.6937409289452,1565.45366897565,0.0,1.0
2025-09-17,22.85,22.92,22.8101,22.884113,1929,22.6244319470505,22.6937409289452,22.5849258273705,22.6582081941844,1948.23234029292,0.0,1.0
2025-09-18,22.83,22.84,22.7901,22.81,1758,22.6046293807948,22.6145306639227,22.5651232611149,22.5848268145392,1775.52745165109,0.0,1.0
2025-09-19,22.8251,22.85,22.8,22.85,4975,22.5997777520622,22.6244319470505,22.5749255314114,22.6244319470505,5024.60129235732,0.0,1.0
2025-09-22,22.805,22.84,22.79,22.81,86223,22.5798761729753,22.6145306639227,22.5650242482836,22.5848268145392,87082.6527097337,0.0,1.0
2025-09-23,22.825,22.84,22.8,22.84,17597,22.5996787392309,22.6145306639227,22.5749255314114,22.6145306639227,17772.4440083642,0.0,1.0
2025-09-24,22.8,22.85,22.76,22.85,38453,22.5749255314114,22.6244319470505,22.5353203989002,22.6244319470505,38836.3806020133,0.0,1.0
2025-09-25,22.68,22.71,22.65,22.71,18386,22.537399668357,22.5672110435797,22.5075882931343,22.5672110435797,18502.3332831724,0.0821,1.0
2025-09-26,22.69,22.72,22.65,22.68,31676,22.5473367934312,22.5771481686539,22.5075882931343,22.537399668357,31876.4227715528,0.0,1.0
2025-09-29,22.71,22.74,22.7,22.7,19421,22.5672110435797,22.5970224188024,22.5572739185055,22.5572739185055,19543.8820130801,0.0,1.0
2025-09-30,22.7151,22.76,22.6902,22.76,4173,22.5722789773676,22.6168966689509,22.5475355359327,22.6168966689509,4199.4037197149,0.0,1.0
2025-10-01,22.742,22.76,22.7,22.76,16743,22.5990098438172,22.6168966689509,22.5572739185055,22.6168966689509,16848.9375698986,0.0,1.0
2025-10-02,22.7564,22.77,22.7194,22.7194,8096,22.6133193039241,22.6268337940251,22.5765519411495,22.5765519411495,8147.22562061154,0.0,1.0
2025-10-03,22.757,22.77,22.7309,22.75,8877,22.6139155314286,22.6268337940251,22.5879796349848,22.6069595438766,8933.16722259987,0.0,1.0
2025-10-06,22.7469,22.76,22.7371,22.7371,5965,22.6038790351036,22.6168966689509,22.5941406525309,22.5941406525309,6002.74219700442,0.0,1.0
2025-10-07,22.7399,22.75,22.69,22.75,16854,22.5969230475517,22.6069595438766,22.5473367934312,22.6069595438766,16960.6398974539,0.0,1.0
2025-10-08,22.7319,22.7495,22.7074,22.7495,1977,22.5889733474923,22.6064626876229,22.5646273910604,22.6064626876229,1989.50902321504,0.0,1.0
2025-10-09,22.69,22.78,22.6601,22.69,14449,22.5473367934312,22.6367709190993,22.5176247894593,22.5473367934312,14540.422800422,0.0,1.0
2025-10-10,22.74,22.74,22.7,22.71,2633,22.5970224188024,22.5970224188024,22.5572739185055,22.5672110435797,2649.65971579424,0.0,1.0
2025-10-13,22.76,22.76,22.6947,22.6947,237,22.6168966689509,22.6168966689509,22.5520072422161,22.5520072422161,238.499564239739,0.0,1.0
2025-10-14,22.765,22.7725,22.72,22.75,21569,22.621865231488,22.6293180752937,22.5771481686539,22.6069595438766,21705.4730003668,0.0,1.0
2025-10-15,22.77,22.82,22.76,22.82,12633,22.6268337940251,22.6765194193963,22.6168966689509,22.6765194193963,12712.9324685259,0.0,1.0
2025-10-16,22.78,22.7985,22.69,22.78,15250,22.6367709190993,22.6551546004867,22.5473367934312,22.6367709190993,15346.4909479158,0.0,1.0
2025-10-17,22.806,22.835,22.76,22.76,5779,22.6626074442923,22.6914251070076,22.6168966689509,22.6168966689509,5815.56532380362,0.0,1.0
2025-10-20,22.8283,22.9,22.78,22.81,6377,22.6847672332079,22.7560164199901,22.6367709190993,22.666582294322,6417.34903441695,0.0,1.0
2025-10-21,22.835,22.86,22.8,22.81,8681,22.6914251070076,22.7162679196932,22.6566451692478,22.666582294322,8735.92707664633,0.0,1.0
2025-10-22,22.83,22.84,22.78,22.78,5261,22.6864565444705,22.6963936695447,22.6367709190993,22.6367709190993,5294.28779521211,0.0,1.0
2025-10-23,22.815,22.86,22.76,22.78,6777,22.6715508568591,22.7162679196932,22.6168966689509,22.6367709190993,6819.87994452624,0.0,1.0
2025-10-24,22.84,22.8815,22.8117,22.8815,3504,22.6963936695447,22.7376327386028,22.6682716055846,22.7376327386028,3526.17077255717,0.0,1.0
2025-10-27,22.8511,22.88,22.81,22.84,6913,22.7074238783771,22.7361421698416,22.666582294322,22.6963936695447,6956.74045396338,0.0,1.0
2025-10-28,22.775,22.81,22.71,22.76,10746,22.7111999859053,22.7461019397805,22.6463820715657,22.6962420056731,10776.1875265018,0.0799,1.0
2025-10-29,22.75,22.85,22.72,22.85,3593,22.6862700188516,22.7859898870664,22.6563540583872,22.7859898870664,3603.093409894,0.0,1.0
2025-10-30,22.705,22.76,22.66,22.76,5489,22.641396078155,22.6962420056731,22.5965221374584,22.6962420056731,5504.41962897527,0.0,1.0
2025-10-31,22.69,22.7298,22.67,22.69,9535,22.6264380979228,22.6661266054723,22.6064941242798,22.6264380979228,9561.78560070671,0.0,1.0
2025-11-03,22.65,22.74,22.62,22.74,8600,22.5865501506369,22.6762980320302,22.5566341901725,22.6762980320302,8624.15901060071,0.0,1.0
2025-11-04,22.674,22.71,22.63,22.63,3029,22.6104829190084,22.6463820715657,22.566606176994,22.566606176994,3037.50902826856,0.0,1.0
2025-11-05,22.61,22.6818,22.61,22.61,5357,22.546662203351,22.6182610687292,22.546662203351,22.546662203351,5372.04881625442,0.0,1.0
2025-11-06,22.685,22.74,22.63,22.63,2362,22.6214521045121,22.6762980320302,22.566606176994,22.566606176994,2368.63530035335,0.0,1.0
2025-11-07,22.685,22.74,22.62,22.62,5194,22.6214521045121,22.6762980320302,22.5566341901725,22.5566341901725,5208.5909187279,0.0,1.0
2025-11-10,22.695,22.75,22.64,22.72,9527,22.6314240913335,22.6862700188516,22.5765781638154,22.6563540583872,9553.76312720849,0.0,1.0
2025-11-11,22.72,22.7204,22.67,22.67,10848,22.6563540583872,22.6567529378601,22.6064941242798,22.6064941242798,10878.4740636042,0.0,1.0
2025-11-12,22.715,22.77,22.66,22.7,7665,22.6513680649765,22.7062139924946,22.5965221374584,22.6364100847443,7686.53242049469,0.0,1.0
2025-11-13,22.685,22.73,22.6316,22.65,5731,22.6214521045121,22.6663260452087,22.5682016948854,22.5865501506369,5747.09945229681,0.0,1.0
2025-11-14,22.675,22.7,22.67,22.69,4068,22.6114801176906,22.6364100847443,22.6064941242798,22.6264380979228,4079.42777385159,0.0,1.0
2025-11-17,22.6587,22.665,22.6,22.6,5145,22.5952257791716,22.6015081308691,22.5366902165295,22.5366902165295,5159.45326855123,0.0,1.0
2025-11-18,22.675,22.72,22.6684,22.71,2757,22.6114801176906,22.6563540583872,22.6048986063884,22.6463820715657,2764.74492932862,0.0,1.0
2025-11-19,22.6943,22.73,22.6303,22.6303,3654,22.630726052256,22.6663260452087,22.5669053365986,22.5669053365986,3664.26477031803,0.0,1.0
2025-11-20,22.7043,22.7499,22.67,22.7487,3448,22.6406980390775,22.6861702989834,22.6064941242798,22.6849736605648,3457.68607773852,0.0,1.0
2025-11-21,22.64,22.68,22.5913,22.6416,2191,22.64,22.68,22.5913,22.6416,2191,0.0636,1.0
2025-11-24,22.68,22.73,22.62,22.62,6706,22.68,22.73,22.62,22.62,6706,0.0,1.0
2025-11-25,22.656,22.76,22.6401,22.6852,6582,22.656,22.76,22.6401,22.6852,6582,0.0,1.0
2025-11-26,22.7204,22.78,22.6701,22.78,6998,22.7204,22.78,22.6701,22.78,6998,0.0,1.0