date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-17,25.06,25.13,25.06,25.12,990608,19.640606073019,19.6954681011559,19.640606073019,19.6876306685649,1263944.52328548,0.0,1.0
2021-12-20,25.09,25.09,25.09,25.09,5,19.664118370792,19.664118370792,19.664118370792,19.664118370792,6.37964019715913,0.0,1.0
2021-12-21,25.18,25.1886,25.18,25.1886,1302,19.7346552641109,19.7413954561391,19.7346552641109,19.7413954561391,1661.25830734024,0.0,1.0
2021-12-22,25.2297,25.2297,25.1824,25.1824,100,19.7736073040881,19.7736073040881,19.7365362479327,19.7365362479327,127.592803943183,0.0,1.0
2021-12-23,25.26,25.27,25.26,25.27,101,19.7973547248388,19.8051921574298,19.7973547248388,19.8051921574298,128.868731982615,0.0,1.0
2021-12-27,25.29,25.3,25.25,25.26,1748,19.8208670226118,19.8287044552028,19.7895172922478,19.7973547248388,2230.32221292683,0.0,1.0
2021-12-28,25.295,25.31,25.295,25.31,1302,19.8247857389073,19.8365418877937,19.8247857389073,19.8365418877937,1661.25830734024,0.0,1.0
2021-12-29,25.25,25.25,25.25,25.25,2,19.8204751509822,19.8204751509822,19.8204751509822,19.8204751509822,2.54787030156023,0.0395,1.0
2021-12-30,25.2349,25.28,25.2349,25.2692,13849,19.8086221143573,19.8440242303695,19.8086221143573,19.8355465617901,17642.7279031538,0.0,1.0
2021-12-31,25.2649,25.28,25.2649,25.28,2108,19.8321711937446,19.8440242303695,19.8321711937446,19.8440242303695,2685.45529784447,0.0,1.0
2022-01-03,25.245,25.245,25.245,25.245,127,19.8165503044177,19.8165503044177,19.8165503044177,19.8165503044177,161.789764149074,0.0,1.0
2022-01-04,25.22,25.25,25.2099,25.25,1263,19.7969260715949,19.8204751509822,19.7889978815345,19.8204751509822,1608.98009543528,0.0,1.0
2022-01-05,25.135,25.215,25.135,25.2105,5313,19.7302036799975,19.7930012250304,19.7302036799975,19.7894688631223,6768.41745609475,0.0,1.0
2022-01-06,25.1223,25.1223,25.1223,25.1223,1599,19.7202345697236,19.7202345697236,19.7202345697236,19.7202345697236,2037.0223060974,0.0,1.0
2022-01-07,25.09,25.1042,25.09,25.1042,110,19.6948800609166,19.7060266251599,19.6948800609166,19.7060266251599,140.132866585812,0.0,1.0
2022-01-10,25.055,25.055,25.005,25.005,461,19.6674061349647,19.6674061349647,19.6281576693192,19.6281576693192,587.284104509633,0.0,1.0
2022-01-11,25.115,25.115,25.0565,25.0565,558,19.7145042937393,19.7145042937393,19.6685835889341,19.6685835889341,710.855814135304,0.0,1.0
2022-01-12,25.1594,25.17,25.1594,25.16,11074,19.7493569312326,19.7576776059494,19.7493569312326,19.7498279128203,14107.5578597389,0.0,1.0
2022-01-13,25.15,25.22,25.15,25.1959,61756,19.7419782196912,19.7969260715949,19.7419782196912,19.7780083111538,78673.1391715766,0.0,1.0
2022-01-14,25.19,25.19,25.175,25.175,100,19.7733769922076,19.7733769922076,19.761602452514,19.761602452514,127.393515078011,0.0,1.0
2022-01-18,25.075,25.1199,25.075,25.1099,12611,19.6831055212229,19.7183506433726,19.6831055212229,19.7105009502435,16065.596186488,0.0,1.0
2022-01-19,25.0466,25.08,25.0466,25.065,2201,19.6608123927363,19.6870303677875,19.6608123927363,19.6752558280938,2803.93126686702,0.0,1.0
2022-01-20,25.005,25.065,25.005,25.065,200,19.6281576693192,19.6752558280938,19.6281576693192,19.6752558280938,254.787030156023,0.0,1.0
2022-01-21,24.955,25.02,24.955,25.02,799,19.5889092036737,19.6399322090129,19.5889092036737,19.6399322090129,1017.87418547331,0.0,1.0
2022-01-24,25.0,25.0,24.865,24.865,1403,19.6242328227547,19.6242328227547,19.5182619655118,19.5182619655118,1787.3310165445,0.0,1.0
2022-01-25,24.935,25.0,24.88,24.88,4901,19.5732098174155,19.6242328227547,19.5300365052054,19.5300365052054,6243.55617397333,0.0,1.0
2022-01-26,24.8948,25.005,24.8948,25.005,927,19.5416540510365,19.6281576693192,19.5416540510365,19.6281576693192,1180.93788477317,0.0,1.0
2022-01-27,24.7048,24.83,24.685,24.83,11405,19.4849792666444,19.5837260447678,19.4693627633948,19.5837260447678,14460.2793846607,0.1178,1.0
2022-01-28,24.6981,24.6981,24.68,24.68,200,19.4796948943327,19.4796948943327,19.4654192019682,19.4654192019682,253.577893637189,0.0,1.0
2022-01-31,24.685,24.69,24.68,24.689,1059,19.4693627633948,19.4733063248215,19.4654192019682,19.4725176125362,1342.69494680892,0.0,1.0
2022-02-01,24.7848,24.82,24.71,24.71,5077,19.5480762494709,19.5758389219145,19.4890805705281,19.4890805705281,6437.07482998005,0.0,1.0
2022-02-02,24.825,24.85,24.805,24.805,4307,19.5797824833412,19.5995002904745,19.5640082376346,19.5640082376346,5460.79993947687,0.0,1.0
2022-02-03,24.71,24.75,24.71,24.75,301,19.4890805705281,19.5206290619414,19.4890805705281,19.5206290619414,381.634729923971,0.0,1.0
2022-02-04,24.6099,24.685,24.6099,24.685,300,19.4101304707665,19.4693627633948,19.4101304707665,19.4693627633948,380.366840455784,0.0,1.0
2022-02-07,24.5749,24.6,24.5749,24.6,125,19.3825255407799,19.4023222191417,19.3825255407799,19.4023222191417,158.486183523244,0.0,1.0
2022-02-08,24.6385,24.6385,24.6385,24.6385,501,19.432687642127,19.432687642127,19.432687642127,19.432687642127,635.212623561159,0.0,1.0
2022-02-09,24.6849,24.6849,24.6849,24.6849,6,19.4692838921663,19.4692838921663,19.4692838921663,19.4692838921663,7.6073368091157,0.0,1.0
2022-02-10,24.51,24.61,24.51,24.61,2148,19.3313381134619,19.410209341995,19.3313381134619,19.410209341995,2723.42657766342,0.0,1.0
2022-02-11,24.395,24.47,24.395,24.47,200,19.2406362006489,19.2997896220487,19.2406362006489,19.2997896220487,253.577893637189,0.0,1.0
2022-02-14,24.32,24.34,24.32,24.34,200,19.181482779249,19.1972570249557,19.181482779249,19.1972570249557,253.57789363719,0.0,1.0
2022-02-15,24.3662,24.3662,24.3662,24.3662,200,19.2179212868313,19.2179212868313,19.2179212868313,19.2179212868313,253.57789363719,0.0,1.0
2022-02-16,24.4299,24.4299,24.4299,24.4299,25,19.2681622594069,19.2681622594069,19.2681622594069,19.2681622594069,31.6972367046487,0.0,1.0
2022-02-17,24.38,24.392,24.38,24.385,405,19.2288055163689,19.2382700637929,19.2288055163689,19.2327490777956,513.495234615309,0.0,1.0
2022-02-18,24.395,24.415,24.395,24.4,5235,19.2406362006489,19.2564104463555,19.2406362006489,19.2445797620755,6637.40136595343,0.0,1.0
2022-02-22,24.39,24.39,24.39,24.39,202,19.2366926392222,19.2366926392222,19.2366926392222,19.2366926392222,256.113672573562,0.0,1.0
2022-02-23,24.3292,24.38,24.3292,24.38,202,19.1887389322741,19.2288055163689,19.1887389322741,19.2288055163689,256.113672573561,0.0,1.0
2022-02-24,24.265,24.265,24.2,24.2,161,19.2243098563425,19.2243098563425,19.1728126323301,19.1728126323301,203.214837317612,0.1093,1.0
2022-02-25,24.428,24.428,24.41,24.41,864,19.3534490488661,19.3534490488661,19.3391882791395,19.3391882791395,1090.54422013923,0.0,1.0
2022-02-28,24.395,24.45,24.395,24.45,222,19.3273043043674,19.3708788785318,19.3273043043674,19.3708788785318,280.209278785775,0.0,1.0
2022-03-01,24.2898,24.34,24.2898,24.34,127,19.2439580279657,19.283729730203,19.2439580279657,19.283729730203,160.299902728799,0.0,1.0
2022-03-02,24.4,24.4,24.4,24.4,23,19.3312656292915,19.3312656292915,19.3312656292915,19.3312656292915,29.030691045373,0.0,1.0
2022-03-03,24.3301,24.365,24.3301,24.365,181,19.2758863068535,19.3035363548232,19.2758863068535,19.3035363548232,228.458916487501,0.0,1.0
2022-03-04,24.2145,24.2145,24.2145,24.2145,9,19.1843004746098,19.1843004746098,19.1843004746098,19.1843004746098,11.3598356264503,0.0,1.0
2022-03-07,23.9624,23.99,23.9624,23.99,102,18.9845704719399,19.0064369855206,18.9845704719399,19.0064369855206,128.744803766437,0.0,1.0
2022-03-08,23.962,24.11,23.962,24.08,1203,18.984253565946,19.1015087836974,18.984253565946,19.0777408341532,1518.43136206886,0.0,1.0
2022-03-09,24.115,24.115,24.0945,24.0945,384,19.1054701086215,19.1054701086215,19.0892286764329,19.0892286764329,484.68632006188,0.0,1.0
2022-03-10,23.9405,24.0,23.935,24.0,325,18.9672198687726,19.0143596353687,18.9628624113562,19.0143596353687,410.216286510707,0.0,1.0
2022-03-11,23.7729,23.7729,23.7729,23.7729,20,18.834436257319,18.834436257319,18.834436257319,18.834436257319,25.2440791698896,0.0,1.0
2022-03-14,23.6081,23.6081,23.6081,23.6081,12,18.7038709878228,18.7038709878228,18.7038709878228,18.7038709878228,15.1464475019338,0.0,1.0
2022-03-15,23.73,23.7468,23.73,23.7468,420,18.8004480894708,18.8137581412155,18.8004480894708,18.8137581412155,530.125662567681,0.0,1.0
2022-03-16,23.9504,23.9504,23.9504,23.9504,13,18.9750632921222,18.9750632921222,18.9750632921222,18.9750632921222,16.4086514604283,0.0,1.0
2022-03-17,24.0621,24.0621,24.0621,24.0621,84,19.0635592909252,19.0635592909252,19.0635592909252,19.0635592909252,106.025132513536,0.0,1.0
2022-03-18,24.1474,24.1474,24.1474,24.1474,84,19.1311394941292,19.1311394941292,19.1311394941292,19.1311394941292,106.025132513537,0.0,1.0
2022-03-21,23.9368,23.9368,23.91,23.91,213,18.9642884883289,18.9642884883289,18.943055786736,18.943055786736,268.849443159324,0.0,1.0
2022-03-22,24.0736,24.0736,23.99,23.99,125,19.0726703382505,19.0726703382505,19.0064369855206,19.0064369855206,157.77549481181,0.0,1.0
2022-03-23,23.9651,23.9651,23.9651,23.9651,125,18.9867095873989,18.9867095873989,18.9867095873989,18.9867095873989,157.77549481181,0.0,1.0
2022-03-24,24.025,24.025,24.025,24.025,1,19.0341662599888,19.0341662599888,19.0341662599888,19.0341662599888,1.26220395849448,0.0,1.0
2022-03-25,23.92,23.95,23.92,23.95,950,18.9509784365841,18.9747463861283,18.9509784365841,18.9747463861283,1199.09376056976,0.0,1.0
2022-03-28,24.0531,24.0531,24.0531,24.0531,171,19.0564289060619,19.0564289060619,19.0564289060619,19.0564289060619,215.836876902556,0.0,1.0
2022-03-29,24.1769,24.1769,24.1769,24.1769,4,19.2384121730721,19.2384121730721,19.2384121730721,19.2384121730721,5.02679738483621,0.1059,1.0
2022-03-30,24.1072,24.1072,24.1072,24.1072,1,19.1829494243962,19.1829494243962,19.1829494243962,19.1829494243962,1.25669934620905,0.0,1.0
2022-03-31,24.0529,24.14,24.0529,24.13,3009,19.1397409989571,19.2090495414201,19.1397409989571,19.2010921886689,3781.40833274304,0.0,1.0
2022-04-01,24.08,24.09,24.02,24.04,2681,19.1613054249129,19.1692627776641,19.1135613084056,19.129476013908,3369.21094718647,0.0,1.0
2022-04-04,24.201,24.201,24.201,24.201,14,19.2575893932025,19.2575893932025,19.2575893932025,19.2575893932025,17.5937908469268,0.0,1.0
2022-04-05,23.9902,24.05,23.9902,24.05,261,19.089848397207,19.1374333666592,19.089848397207,19.1374333666592,327.998529360563,0.0,1.0
2022-04-06,23.9061,23.93,23.9061,23.9253,975,19.0229270605693,19.0419451336447,19.0229270605693,19.0382051778516,1225.28186255383,0.0,1.0
2022-04-07,23.855,23.86,23.83,23.83,1428,18.9822649880106,18.9862436643863,18.9623716061326,18.9623716061326,1794.56666638653,0.0,1.0
2022-04-08,23.775,23.79,23.775,23.78,430,18.918606166001,18.9305421951278,18.918606166001,18.9225848423766,540.380718869892,0.0,1.0
2022-04-11,23.5813,23.68,23.5813,23.68,1805,18.76447224321,18.8430113148645,18.76447224321,18.8430113148645,2268.34231990735,0.0,1.0
2022-04-12,23.7213,23.81,23.7197,23.81,4435,18.875875181727,18.9464569006302,18.8746020052868,18.9464569006302,5573.46160043715,0.0,1.0
2022-04-13,23.8882,23.8882,23.8882,23.8882,0,19.0086833991447,19.0086833991447,19.0086833991447,19.0086833991447,0,0.0,1.0
2022-04-14,23.7239,23.829,23.7239,23.829,300,18.8779440934423,18.9615758708575,18.8779440934423,18.9615758708575,377.009803862716,0.0,1.0
2022-04-18,23.725,23.725,23.71,23.7246,2127,18.8788194022449,18.8788194022449,18.8668833731181,18.8785011081349,2672.99950938666,0.0,1.0
2022-04-19,23.745,23.75,23.7,23.7,3722,18.8947341077473,18.8987127841229,18.8589260203669,18.8589260203669,4677.43496659011,0.0,1.0
2022-04-20,23.685,23.685,23.685,23.685,500,18.8469899912401,18.8469899912401,18.8469899912401,18.8469899912401,628.349673104526,0.0,1.0
2022-04-21,23.625,23.68,23.625,23.68,211,18.7992458747328,18.8430113148645,18.7992458747328,18.8430113148645,265.163562050111,0.0,1.0
2022-04-22,23.585,23.61,23.5388,23.61,925,18.767416463728,18.787309845606,18.7306534940174,18.787309845606,1162.44689524337,0.0,1.0
2022-04-25,23.69,23.69,23.642,23.642,331611,18.8509686676157,18.8509686676157,18.8127733744099,18.8127733744099,416735.32689573,0.0,1.0
2022-04-26,23.5356,23.595,23.5356,23.595,1698,18.728107141137,18.7753738164792,18.728107141137,18.7753738164792,2133.87548986298,0.0,1.0
2022-04-27,23.3331,23.48,23.3331,23.47,1730,18.6556156575735,18.7730672580937,18.6556156575735,18.765071914287,2163.75936023386,0.1114,1.0
2022-04-28,23.46,23.47,23.46,23.47,503,18.7570765704803,18.765071914287,18.7570765704803,18.765071914287,629.11616080788,0.0,1.0
2022-04-29,23.225,23.41,23.225,23.4,2586,18.5691859910232,18.7170998514469,18.5691859910232,18.7091045076402,3234.38248876577,0.0,1.0
2022-05-02,23.205,23.26,23.159,23.2038,10574,18.5531953034099,18.5971696943466,18.5164167218991,18.5522358621531,13225.1973844583,0.0,1.0
2022-05-03,23.2941,23.329,23.29,23.319,1809,18.6244338167274,18.6523375666127,18.6211557257667,18.6443422228061,2262.56686859136,0.0,1.0
2022-05-04,23.5411,23.5411,23.285,23.285,380,18.8219188087525,18.8219188087525,18.6171580538633,18.6171580538633,475.276622479114,0.0,1.0
2022-05-05,23.1694,23.215,23.165,23.215,401,18.5247318794581,18.5611906472165,18.5212139281831,18.5611906472165,501.541909510854,0.0,1.0
2022-05-06,23.0564,23.125,23.039,23.125,845,18.4343844944425,18.4892325529564,18.4204725962189,18.4892325529564,1056.86512103908,0.0,1.0
2022-05-09,22.8226,22.925,22.8226,22.905,1349,18.2474533562423,18.3293256768227,18.2474533562423,18.3133349892094,1687.23200980085,0.0,1.0
2022-05-10,22.8491,22.865,22.8491,22.865,175,18.26864101733,18.2813536139826,18.26864101733,18.2813536139826,218.877391931171,0.0,1.0
2022-05-11,22.639,22.7101,22.6,22.71,9989,18.1006588439516,18.1575057384171,18.0694770031055,18.157425784979,12493.5215314312,0.0,1.0
2022-05-12,22.6564,22.6564,22.64,22.655,461,18.1145707421752,18.1145707421752,18.1014583783322,18.1134513940423,576.585586744398,0.0,1.0
2022-05-13,22.665,22.665,22.64,22.65,851,18.1214467378489,18.1214467378489,18.1014583783322,18.1094537221389,1064.36948876244,0.0,1.0
2022-05-16,22.6266,22.6618,22.6266,22.6599,8975,18.0907446176313,18.1188882278308,18.0907446176313,18.1173691125075,11225.2833861843,0.0,1.0
2022-05-17,22.625,22.6684,22.61,22.6684,5753,18.0894653626222,18.1241651547432,18.0774723469122,18.1241651547432,7195.43791874301,0.0,1.0
2022-05-18,22.495,22.495,22.495,22.495,36,17.9855258931353,17.9855258931353,17.9855258931353,17.9855258931353,45.0262063401266,0.0,1.0
2022-05-19,22.589,22.6,22.55,22.55,2277,18.0606821249181,18.0694770031055,18.0295002840721,18.0295002840721,2847.90755101301,0.0,1.0
2022-05-20,22.53,22.66,22.47,22.58,11768,18.0135095964587,18.1174490659456,17.9655375336186,18.0534863154921,14718.5665614058,0.0,1.0
2022-05-23,22.57,22.595,22.56,22.595,954,18.0454909716854,18.0654793312022,18.0374956278788,18.0654793312022,1193.19446801336,0.0,1.0
2022-05-24,22.6801,22.699,22.5999,22.5999,412,18.133519706997,18.1486309067917,18.0693970496674,18.0693970496674,515.299917003672,0.0,1.0
2022-05-25,22.8562,22.8562,22.8389,22.8389,250,18.2743177114327,18.2743177114327,18.2604857666472,18.2604857666472,312.681988473102,0.0,1.0
2022-05-26,22.9447,22.9447,22.879,22.879,638,18.4339047738141,18.4339047738141,18.3811210135715,18.3811210135715,794.119248179839,0.1111,1.0
2022-05-27,23.15,23.16,23.099,23.16,458,18.5988439820001,18.6068780398757,18.5578702868346,18.6068780398757,570.073065307782,0.0,1.0
2022-05-31,23.0476,23.05,23.0476,23.05,349,18.516575229354,18.5185034032442,18.516575229354,18.5185034032442,434.400654568594,0.0,1.0
2022-06-01,22.9778,23.03,22.945,23.03,900,18.4604975053824,18.502435287493,18.4341457955504,18.502435287493,1120.23091436027,0.0,1.0
2022-06-02,23.09,23.09,22.965,22.965,20815,18.5506396347465,18.5506396347465,18.4502139113016,18.4502139113016,25908.4516471212,0.0,1.0
2022-06-03,22.98,23.02,22.97,22.97,12052,18.462264998115,18.4944012296174,18.4542309402394,18.4542309402394,15001.1366443,0.0,1.0
2022-06-06,22.92,23.0,22.9,23.0,780,18.4140606508614,18.4783331138662,18.3979925351102,18.4783331138662,970.86679244557,0.0,1.0
2022-06-07,22.9765,22.9765,22.9,22.92,16400,18.4594530778585,18.4594530778585,18.3979925351102,18.4140606508614,20413.0966616761,0.0,1.0
2022-06-08,22.8301,22.96,22.81,22.93,112112,18.3418344705598,18.4461968823638,18.3256860142299,18.422094708737,139545.920300843,0.0,1.0
2022-06-09,22.7174,22.8,22.7,22.8,1276,18.2512906383019,18.3176519563543,18.2373113775984,18.3176519563543,1588.23849635967,0.0,1.0
2022-06-10,22.4482,22.47,22.39,22.4699,1671,18.0350138002909,18.0525280464597,17.9882555834549,18.0524477058809,2079.89539766224,0.0,1.0
2022-06-13,21.9624,22.12,21.91,22.12,1405,17.6447192686945,17.7713360208139,17.6026208054264,17.7713360208139,1748.80492741798,0.0,1.0
2022-06-14,22.0055,22.04,21.92,21.92,819,17.6793460581384,17.7070635578092,17.610654863302,17.610654863302,1019.41013206784,0.0,1.0
2022-06-15,22.2991,22.2991,22.15,22.15,165,17.9152259973658,17.9152259973658,17.7954381944407,17.7954381944407,205.375667632716,0.0,1.0
2022-06-16,22.06,22.07,21.9955,21.9955,2434,17.7231316735603,17.7311657314359,17.6713120002628,17.6713120002628,3029.60227283657,0.0,1.0
2022-06-17,22.1027,22.1027,22.02,22.03,246836,17.7574371006891,17.7574371006891,17.690995442058,17.6990294999336,307237.019974481,0.0,1.0
2022-06-21,22.0524,22.11,22.0524,22.11,337,17.7170257895749,17.7633019629383,17.7170257895749,17.7633019629383,419.464242377124,0.0,1.0
2022-06-22,22.0681,22.0681,22.0681,22.0681,5,17.7296392604396,17.7296392604396,17.7296392604396,17.7296392604396,6.22350507977928,0.0,1.0
2022-06-23,22.155,22.155,22.155,22.155,1,17.7994552233785,17.7994552233785,17.7994552233785,17.7994552233785,1.24470101595586,0.0,1.0
2022-06-24,22.2061,22.2061,22.2061,22.2061,55,17.8405092591228,17.8405092591228,17.8405092591228,17.8405092591228,68.4585558775721,0.0,1.0
2022-06-27,22.132,22.19,22.132,22.19,1262,17.7809768902646,17.8275744259431,17.7809768902646,17.8275744259431,1570.81268213629,0.0,1.0
2022-06-28,21.8619,21.96,21.8619,21.96,2346,17.6482542541598,17.7274465358157,17.6482542541598,17.7274465358157,2906.12412204517,0.1049,1.0
2022-06-29,21.8136,21.8136,21.8,21.81,460,17.6092635589103,17.6092635589103,17.5982848124218,17.6063574201339,569.828259224541,0.0,1.0
2022-06-30,21.765,21.765,21.765,21.765,48,17.5700306854294,17.5700306854294,17.5700306854294,17.5700306854294,59.4603400929956,0.0,1.0
2022-07-01,21.83,21.88,21.81,21.88,261,17.6225026355581,17.6628656741187,17.6063574201339,17.6628656741187,323.315599255665,0.0,1.0
2022-07-05,21.785,21.785,21.78,21.78,297,17.5861759008536,17.5861759008536,17.5821395969975,17.5821395969975,367.910854325411,0.0,1.0
2022-07-06,21.7109,21.77,21.7109,21.72,4685,17.5263578777068,17.5740669892854,17.5263578777068,17.5337039507248,5803.57694449343,0.0,1.0
2022-07-07,21.9322,21.9322,21.84,21.84,24312,17.705004686376,17.705004686376,17.6305752432703,17.6305752432703,30116.6622571023,0.0,1.0
2022-07-08,21.9561,21.98,21.9126,21.979,1932,17.724298218808,17.7435917512399,17.6891823752603,17.7427844904687,2393.27868874307,0.0,1.0
2022-07-11,21.82,21.9,21.82,21.9,1654,17.614430027846,17.679010889543,17.614430027846,17.679010889543,2048.90421903781,0.0,1.0
2022-07-12,21.8853,21.8853,21.8853,21.8853,1654,17.6671441562062,17.6671441562062,17.6671441562062,17.6671441562062,2048.90421903781,0.0,1.0
2022-07-13,21.885,21.885,21.785,21.785,10967,17.6669019779748,17.6669019779748,17.5861759008536,17.5861759008536,13585.4489541642,0.0,1.0
2022-07-14,21.8549,21.855,21.6648,21.6648,1490,17.6426034287613,17.6426841548384,17.4891431561539,17.4891431561539,1845.74805705341,0.0,1.0
2022-07-15,21.9899,21.9899,21.93,21.9499,2490,17.7515836328749,17.7515836328749,17.7032287126793,17.7192932020265,3084.50514232416,0.0,1.0
2022-07-18,21.8343,21.87,21.8343,21.87,111,17.6259738568744,17.6547930664066,17.6259738568744,17.6547930664066,137.502036465052,0.0,1.0
2022-07-19,22.085,22.085,21.92,21.92,546,17.8283541322172,17.8283541322172,17.6951561049672,17.6951561049672,676.361368557826,0.0,1.0
2022-07-20,22.1604,22.24,22.1604,22.24,231,17.8892215943666,17.9534795517551,17.8892215943666,17.9534795517551,286.152886697542,0.0,1.0
2022-07-21,22.3545,22.3545,22.12,22.12,110,18.0459109100588,18.0459109100588,17.8566082592096,17.8566082592096,136.263279379782,0.0,1.0
2022-07-22,22.3012,22.42,22.3012,22.42,1725,18.0028839109532,18.0987864905732,18.0028839109532,18.0987864905732,2136.85597209204,0.0,1.0
2022-07-25,22.299,22.3599,22.299,22.3599,3601,18.0011079372566,18.0502701182234,18.0011079372566,18.0502701182234,4460.76426405994,0.0,1.0
2022-07-26,22.251,22.29,22.251,22.2701,2500,17.9623594202384,17.9938425903157,17.9623594202384,17.9777781009685,3096.89271317686,0.0,1.0
2022-07-27,22.2537,22.31,22.2425,22.2425,2162,18.0634284687941,18.1091274322381,18.0543373783755,18.0543373783755,2663.5308730631,0.1225,1.0
2022-07-28,22.425,22.425,22.425,22.425,82,18.2024734499301,18.2024734499301,18.2024734499301,18.2024734499301,101.021985009793,0.0,1.0
2022-07-29,22.4487,22.59,22.44,22.46,110099,18.2217108466196,18.3364046927055,18.2146490174551,18.2308831074885,135639.262531625,0.0,1.0
2022-08-01,22.435,22.435,22.435,22.435,6,18.2105904949468,18.2105904949468,18.2105904949468,18.2105904949468,7.39185256169219,0.0,1.0
2022-08-02,22.425,22.46,22.425,22.4532,1638,18.2024734499301,18.2308831074885,18.2024734499301,18.2253635168771,2017.97574934197,0.0,1.0
2022-08-03,22.5671,22.5671,22.47,22.47,1101,18.3178166596172,18.3178166596172,18.2390001525052,18.2390001525052,1356.40494507052,0.0,1.0
2022-08-04,22.6114,22.6114,22.58,22.6,2900,18.3537751690412,18.3537751690412,18.3282876476888,18.3445217377222,3572.72873815123,0.0,1.0
2022-08-05,22.6302,22.6302,22.595,22.595,2751,18.3690352136726,18.3690352136726,18.3404632152138,18.3404632152138,3389.16439953587,0.0,1.0
2022-08-08,22.6242,22.685,22.6242,22.685,431,18.3641649866626,18.413516620364,18.3641649866626,18.413516620364,530.981409014889,0.0,1.0
2022-08-09,22.555,22.555,22.555,22.555,431,18.3079950351471,18.3079950351471,18.3079950351471,18.3079950351471,530.981409014889,0.0,1.0
2022-08-10,22.7574,22.7574,22.7574,22.7574,0,18.4722840262849,18.4722840262849,18.4722840262849,18.4722840262849,0,0.0,1.0
2022-08-11,22.6974,22.6974,22.6974,22.6974,0,18.4235817561847,18.4235817561847,18.4235817561847,18.4235817561847,0,0.0,1.0
2022-08-12,22.835,22.835,22.835,22.835,4,18.5352722956144,18.5352722956144,18.5352722956144,18.5352722956144,4.92790170779481,0.0,1.0
2022-08-15,22.835,22.835,22.805,22.805,380,18.5352722956144,18.5352722956144,18.5109211605643,18.5109211605643,468.150662240507,0.0,1.0
2022-08-16,22.767,22.81,22.74,22.81,4428,18.4800763895009,18.5149796830727,18.4581603679558,18.5149796830727,5455.18719052885,0.0,1.0
2022-08-17,22.6561,22.6561,22.6561,22.6561,1,18.3900583602658,18.3900583602658,18.3900583602658,18.3900583602658,1.2319754269487,0.0,1.0
2022-08-18,22.6777,22.7,22.6777,22.684,8343,18.4075911775019,18.4256921878891,18.4075911775019,18.4127049158624,10278.370987033,0.0,1.0
2022-08-19,22.575,22.58,22.575,22.58,2425,18.3242291251804,18.3282876476888,18.3242291251804,18.3282876476888,2987.54041035061,0.0,1.0
2022-08-22,22.4023,22.43,22.4023,22.43,276,18.1840477577422,18.2065319724384,18.1840477577422,18.2065319724384,340.025217837841,0.0,1.0
2022-08-23,22.465,22.465,22.465,22.465,200,18.2349416299968,18.2349416299968,18.2349416299968,18.2349416299968,246.395085389741,0.0,1.0
2022-08-24,22.4949,22.51,22.4915,22.4915,1592,18.2592115945967,18.2714683325719,18.2564517992911,18.2564517992911,1961.30487970234,0.0,1.0
2022-08-25,22.6051,22.6051,22.555,22.555,2219,18.3486614306807,18.3486614306807,18.3079950351471,18.3079950351471,2733.75347239917,0.0,1.0
2022-08-26,22.395,22.58,22.395,22.58,2563,18.17812231488,18.3282876476888,18.17812231488,18.3282876476888,3157.55301926952,0.0,1.0
2022-08-29,22.275,22.275,22.275,22.275,0,18.1625375884479,18.1625375884479,18.1625375884479,18.1625375884479,0,0.1008,1.0
2022-08-30,22.185,22.21,22.1365,22.21,2511,18.0891535981916,18.1095380399295,18.0496077812201,18.1095380399295,3079.55453513143,0.0,1.0
2022-08-31,22.155,22.21,22.15,22.2001,1704,18.0646922681061,18.1095380399295,18.0606153797586,18.1014658010013,2089.82912300437,0.0,1.0
2022-09-01,22.1939,22.1939,22.1,22.12,771,18.0964104594503,18.0964104594503,18.0198464962828,18.0361540496731,945.574092626974,0.0,1.0
2022-09-02,22.12,22.27,22.12,22.27,315,18.0361540496731,18.1584607001004,18.0361540496731,18.1584607001004,386.324045625807,0.0,1.0
2022-09-06,22.1059,22.13,22.0919,22.0919,2007,18.0246572245329,18.0443078263683,18.0132419371597,18.0132419371597,2461.43606213015,0.0,1.0
2022-09-07,22.285,22.285,22.155,22.17,3669,18.1706913651431,18.1706913651431,18.0646922681061,18.0769229331489,4499.7553123844,0.0,1.0
2022-09-08,22.3075,22.3075,22.28,22.28,732,18.1890373627072,18.1890373627072,18.1666144767955,18.1666144767955,897.743496501875,0.0,1.0
2022-09-09,22.5217,22.6,22.52,22.6,851,18.3636912595173,18.4275353310403,18.3623051174791,18.4275353310403,1043.68813596051,0.0,1.0
2022-09-12,22.5591,22.6,22.5591,22.5987,1400,18.3941863843572,18.4275353310403,18.3941863843572,18.42647534007,1716.99575833692,0.0,1.0
2022-09-13,22.2882,22.51,22.2882,22.42,4376,18.1733005736855,18.354151340784,18.1733005736855,18.2807673505276,5366.83817034456,0.0,1.0
2022-09-14,22.345,22.44,22.33,22.42,1200,18.219614025314,18.2970749039179,18.2073833602713,18.2807673505276,1471.71065000307,0.0,1.0
2022-09-15,22.2902,22.34,22.2902,22.334,1451,18.1749313290246,18.2155371369664,18.1749313290246,18.2106448709493,1779.54346096205,0.0,1.0
2022-09-16,22.325,22.325,22.21,22.21,9376,18.2033064719237,18.2033064719237,18.1095380399295,18.1095380399295,11498.9658786907,0.0,1.0
2022-09-19,22.36,22.37,22.3,22.31,3001,18.2318446903567,18.2399984670519,18.1829220301858,18.191075806881,3680.50305054936,0.0,1.0
2022-09-20,22.2253,22.25,22.2253,22.25,101,18.122013318273,18.1421531467101,18.122013318273,18.1421531467101,123.868979708592,0.0,1.0
2022-09-21,22.191,22.3006,22.191,22.3006,1913,18.0940458642087,18.1834112567875,18.0940458642087,18.1834112567875,2346.15206121323,0.0,1.0
2022-09-22,22.1851,22.1851,22.11,22.17,2055,18.0892351359585,18.0892351359585,18.028000272978,18.0769229331489,2520.30448813027,0.0,1.0
2022-09-23,21.9875,22.0,21.9875,22.0,101,17.9281165084624,17.9383087293313,17.9281165084624,17.9383087293313,123.868979708592,0.0,1.0
2022-09-26,21.865,21.99,21.851,21.99,859,17.8282327439468,17.9301549526362,17.8168174565736,17.9301549526362,1053.49954029387,0.0,1.0
2022-09-27,21.7862,21.91,21.7862,21.91,4491,17.763980983589,17.8649247390749,17.763980983589,17.8649247390749,5507.8771076365,0.0,1.0
2022-09-28,21.8482,21.8482,21.76,21.7814,6046,17.9214304115723,17.9214304115723,17.8490825677087,17.8666363529546,7370.74073700633,0.1311,1.0
2022-09-29,21.7135,21.7135,21.65,21.67,2272,17.8109399969643,17.8109399969643,17.7588528304639,17.7752582372357,2769.8185501949,0.0,1.0
2022-09-30,21.655,21.69,21.654,21.69,1443,17.7629541821568,17.7916636440075,17.7621339118182,17.7916636440075,1759.17613025143,0.0,1.0
2022-10-03,21.775,21.775,21.72,21.72,576,17.8613866227876,17.8613866227876,17.8162717541652,17.8162717541652,702.207519767719,0.0,1.0
2022-10-04,21.9689,21.9689,21.93,21.94,219,18.0204370414401,18.0204370414401,17.988528525269,17.9967312286549,266.985150745019,0.0,1.0
2022-10-05,21.96,21.98,21.86,21.86,4109,18.0131366354267,18.0295420421984,17.9311096015677,17.9311096015677,5009.32412973186,0.0,1.0
2022-10-06,21.9159,21.96,21.89,21.91,733,17.9769627134949,18.0131366354267,17.9557177117254,17.9721231184972,893.607833315516,0.0,1.0
2022-10-07,21.795,21.8799,21.795,21.8799,682,17.8777920295594,17.9474329813056,17.8777920295594,17.9474329813056,831.433209169417,0.0,1.0
2022-10-10,21.655,21.75,21.655,21.75,683,17.7629541821568,17.8408798643228,17.7629541821568,17.8408798643228,832.652319446795,0.0,1.0
2022-10-11,21.735,21.8037,21.735,21.8037,2831,17.828575809244,17.8849283815051,17.828575809244,17.8849283815051,3451.30119524725,0.0,1.0
2022-10-12,21.756,21.7599,21.74,21.7418,4723,17.8458014863544,17.8490005406749,17.8326771609369,17.8341536475464,5757.85784003982,0.0,1.0
2022-10-13,21.754,21.754,21.754,21.754,4723,17.8441609456772,17.8441609456772,17.8441609456772,17.8441609456772,5757.85784003983,0.0,1.0
2022-10-14,21.6815,21.745,21.6815,21.72,2390,17.7846913461295,17.8367785126299,17.7846913461295,17.8162717541652,2913.67356292508,0.0,1.0
2022-10-17,21.875,21.88,21.875,21.88,100,17.9434136566465,17.9475150083395,17.9434136566465,17.9475150083395,121.911027737452,0.0,1.0
2022-10-18,21.9398,21.95,21.9398,21.94,300,17.9965671745871,18.0049339320408,17.9965671745871,17.9967312286549,365.733083212355,0.0,1.0
2022-10-19,21.865,21.88,21.865,21.88,112,17.9352109532606,17.9475150083395,17.9352109532606,17.9475150083395,136.540351065946,0.0,1.0
2022-10-20,21.8072,21.96,21.8072,21.96,227,17.8877993276902,18.0131366354267,17.8877993276902,18.0131366354267,276.738032964014,0.0,1.0
2022-10-21,21.9551,21.9551,21.82,21.82,315,18.0091173107676,18.0091173107676,17.8982987880241,17.8982987880241,384.019737372971,0.0,1.0
2022-10-24,21.9365,21.9365,21.9,21.9,114,17.9938602824698,17.9938602824698,17.9639204151113,17.9639204151113,138.978571620695,0.0,1.0
2022-10-25,22.035,22.035,22.0301,22.0301,2505,18.0746569108209,18.0746569108209,18.0706375861618,18.0706375861618,3053.87124482315,0.0,1.0
2022-10-26,22.04,22.04,22.04,22.04,1,18.0787582625138,18.0787582625138,18.0787582625138,18.0787582625138,1.21911027737451,0.0,1.0
2022-10-27,22.055,22.055,22.0094,22.0094,450,18.1604571882373,18.1604571882373,18.1229093828515,18.1229093828515,546.503311955624,0.0846,1.0
2022-10-28,22.1488,22.1488,22.13,22.131,2084,18.2376936826493,18.2376936826493,18.2222134470955,18.2230368638803,2530.91756025671,0.0,1.0
2022-10-31,21.9809,21.9809,21.9809,21.9809,26,18.0994420044854,18.0994420044854,18.0994420044854,18.0994420044854,31.5757469129916,0.0,1.0
2022-11-01,22.0473,22.0473,22.0451,22.0451,1598,18.1541168789946,18.1541168789946,18.1523053620681,18.1523053620681,1940.69398334463,0.0,1.0
2022-11-02,21.9398,22.03,21.9398,22.03,528,18.0655995746311,18.1398717686179,18.0655995746311,18.1398717686179,641.230552694598,0.0,1.0
2022-11-03,21.9316,21.9499,21.8986,21.8986,649,18.058847556996,18.0739160841574,18.0316748030983,18.0316748030983,788.179221020441,0.0,1.0
2022-11-04,22.0063,22.0063,22.0063,22.0063,649,18.1203567908187,18.1203567908187,18.1203567908187,18.1203567908187,788.179221020444,0.0,1.0
2022-11-07,21.99,21.99,21.97,21.971,645,18.1069350972269,18.1069350972269,18.0904667615314,18.0912901783161,783.321413803059,0.0,1.0
2022-11-08,22.0156,22.12,21.98,22.01,8297,18.1280145669172,18.2139792792478,18.0987009293791,18.1234034329224,10076.3066206573,0.0,1.0
2022-11-09,21.906,21.954,21.906,21.954,620,18.0377680873057,18.0772920929749,18.0377680873057,18.0772920929749,752.960118694413,0.0,1.0
2022-11-10,22.2234,22.2234,22.2234,22.2234,620,18.2991205747936,18.2991205747936,18.2991205747936,18.2991205747936,752.960118694415,0.0,1.0
2022-11-11,22.24,22.27,22.24,22.259,1096,18.3127892934209,18.3374917969642,18.3127892934209,18.3284342123317,1331.03917756303,0.0,1.0
2022-11-14,22.1065,22.2,22.1065,22.19,4702,18.2028631526533,18.2798526220299,18.2028631526533,18.2716184541821,5710.35238403409,0.0,1.0
2022-11-15,22.2353,22.24,22.2353,22.239,300,18.3089192345325,18.3127892934209,18.3089192345325,18.3119658766361,364.335541303748,0.0,1.0
2022-11-16,22.23,22.23,22.23,22.23,50,18.3045551255732,18.3045551255732,18.3045551255732,18.3045551255732,60.7225902172913,0.0,1.0
2022-11-17,22.1824,23.1,22.18,22.199,64387,18.2653604866178,19.0209277283284,18.2633842863344,18.2790292052451,78194.9083264149,0.0,1.0
2022-11-18,22.2154,22.229,22.2154,22.229,900,18.2925332405154,18.3037317087884,18.2925332405154,18.3037317087884,1093.00662391125,0.0,1.0
2022-11-21,22.21,22.21,22.21,22.21,900,18.2880867898776,18.2880867898776,18.2880867898776,18.2880867898776,1093.00662391125,0.0,1.0
2022-11-22,22.29,22.29,22.24,22.24,518,18.3539601326597,18.3539601326597,18.3127892934209,18.3127892934209,629.08603465114,0.0,1.0
2022-11-23,22.31,22.31,22.3,22.3,100,18.3704284683552,18.3704284683552,18.3621943005075,18.3621943005075,121.445180434583,0.0,1.0
2022-11-25,22.2938,22.2938,22.2938,22.2938,75,18.3570891164419,18.3570891164419,18.3570891164419,18.3570891164419,91.083885325937,0.0,1.0
2022-11-28,21.9805,22.09,21.9805,22.09,107,18.2514447429551,18.3423677519564,18.2514447429551,18.3423677519564,128.861771389786,0.185,1.0
2022-11-29,22.0529,22.07,21.995,21.998,3471,18.3115618740208,18.3257608096731,18.2634847761105,18.265975817453,4180.17951863504,0.0,1.0
2022-11-30,22.236,22.236,22.0499,22.0582,3930,18.4635984306248,18.4635984306248,18.3090708326783,18.3159627137259,4732.96038842862,0.0,1.0
2022-12-01,22.2201,22.2201,22.175,22.1899,7188,18.4503959115096,18.4503959115096,18.4129472566606,18.4253194286617,8656.62067990453,0.0,1.0
2022-12-02,22.225,22.225,22.16,22.16,330,18.454464612369,18.454464612369,18.4004920499481,18.4004920499481,397.424154753547,0.0,1.0
2022-12-05,22.1332,22.22,22.119,22.22,5507,18.3782387472884,18.4503128767982,18.3664478182673,18.4503128767982,6632.16612190239,0.0,1.0
2022-12-06,22.095,22.11,22.09,22.109,3209,18.3465194875273,18.3589746942398,18.3423677519564,18.3581443471256,3864.64882607312,0.0,1.0
2022-12-07,22.165,22.17,22.165,22.169,537,18.404643785519,18.4087955210898,18.404643785519,18.4079651739756,646.717488189862,0.0,1.0
2022-12-08,22.158,22.171,22.158,22.17,1000,18.3988313557198,18.409625868204,18.3988313557198,18.4087955210898,1204.31562046529,0.0,1.0
2022-12-09,22.185,22.185,22.185,22.185,1000,18.4212507278023,18.4212507278023,18.4212507278023,18.4212507278023,1204.3156204653,0.0,1.0
2022-12-12,22.23,22.23,22.19,22.208,2961,18.4586163479398,18.4586163479398,18.4254024633732,18.4403487114282,3565.97855219775,0.0,1.0
2022-12-13,22.3296,22.3296,22.3296,22.3296,81,18.5413189205109,18.5413189205109,18.5413189205109,18.5413189205109,97.5495652576889,0.0,1.0
2022-12-14,22.281,22.32,22.281,22.32,113,18.5009640507624,18.5333475882149,18.5009640507624,18.5333475882149,136.087665112578,0.0,1.0
2022-12-15,22.2403,22.2403,22.23,22.23,159,18.4671689232158,18.4671689232158,18.4586163479398,18.4586163479398,191.486183653981,0.0,1.0
2022-12-16,22.21,22.21,22.21,22.21,5,18.4420094056565,18.4420094056565,18.4420094056565,18.4420094056565,6.02157810232647,0.0,1.0
2022-12-19,22.155,22.16,22.13,22.16,201,18.3963403143773,18.4004920499481,18.3755816365231,18.4004920499481,242.067439713524,0.0,1.0
2022-12-20,22.165,22.165,22.1599,22.16,852,18.404643785519,18.404643785519,18.4004090152367,18.4004920499481,1026.07690863643,0.0,1.0
2022-12-21,22.235,22.27,22.235,22.25,601,18.4627680835107,18.4918302325065,18.4627680835107,18.4752232902232,723.793687899641,0.0,1.0
2022-12-22,22.156,22.25,22.13,22.158,5411,18.3971706614915,18.4752232902232,18.3755816365231,18.3988313557198,6516.55182233769,0.0,1.0
2022-12-23,22.2249,22.2249,22.2249,22.2249,20,18.4543815776576,18.4543815776576,18.4543815776576,18.4543815776576,24.0863124093059,0.0,1.0
2022-12-27,22.085,22.135,22.085,22.135,936,18.3382160163856,18.379733372094,18.3382160163856,18.379733372094,1127.23942075551,0.0,1.0
2022-12-28,21.886,22.005,21.886,22.005,1006,18.2512786735323,18.3505157274549,18.2512786735323,18.3505157274549,1206.34375233825,0.0943,1.0
2022-12-29,22.055,22.055,22.04,22.04,100,18.3922119685988,18.3922119685988,18.3797030962556,18.3797030962556,119.914885918315,0.0,1.0
2022-12-30,22.0422,22.16,21.92,22.0199,25132,18.381537730866,18.4797740750011,18.2796321175102,18.3629412073158,30137.0091289909,0.0,1.0
2023-01-03,22.07,22.07,22.064,22.064,1141,18.404720840942,18.404720840942,18.3997172920047,18.3997172920047,1368.22884832798,0.0,1.0
2023-01-04,22.2035,22.2035,22.2035,22.2035,17,18.5160498047964,18.5160498047964,18.5160498047964,18.5160498047964,20.3855306061136,0.0,1.0
2023-01-05,22.1849,22.1849,22.17,22.17,301,18.5005388030908,18.5005388030908,18.4881133232299,18.4881133232299,360.943806614129,0.0,1.0
2023-01-06,22.3851,22.39,22.3851,22.39,221,18.6674905526312,18.6715767842633,18.6674905526312,18.6715767842633,265.011897879477,0.0,1.0
2023-01-09,22.3506,22.39,22.35,22.39,2901,18.6387201462419,18.6715767842633,18.6382197913482,18.6715767842633,3478.73084049032,0.0,1.0
2023-01-10,22.37,22.37,22.37,22.37,2901,18.6548982878058,18.6548982878058,18.6548982878058,18.6548982878058,3478.73084049031,0.0,1.0
2023-01-11,22.445,22.445,22.445,22.445,9,18.7174426495217,18.7174426495217,18.7174426495217,18.7174426495217,10.7923397326484,0.0,1.0
2023-01-12,22.505,22.505,22.46,22.46,126,18.7674781388944,18.7674781388944,18.7299515218649,18.7299515218649,151.092756257077,0.0,1.0
2023-01-13,22.52,22.52,22.51,22.51,679,18.7799870112376,18.7799870112376,18.7716477630088,18.7716477630088,814.222075385361,0.0,1.0
2023-01-17,22.495,22.495,22.4779,22.48,1300,18.7591388906656,18.7591388906656,18.7448787761944,18.7466300183225,1558.8935169381,0.0,1.0
2023-01-18,22.49,22.49,22.49,22.49,302,18.7549692665512,18.7549692665512,18.7549692665512,18.7549692665512,362.142955473313,0.0,1.0
2023-01-19,22.475,22.48,22.4707,22.48,1712,18.7424603942081,18.7466300183225,18.7388745174697,18.7466300183225,2052.94284692155,0.0,1.0
2023-01-20,22.511,22.511,22.465,22.47,746,18.7724816878317,18.7724816878317,18.7341211459793,18.7382907700937,894.565048950632,0.0,1.0
2023-01-23,22.525,22.53,22.51,22.51,1674,18.784156635352,18.7883262594664,18.7716477630088,18.7716477630088,2007.3751902726,0.0,1.0
2023-01-24,22.502,22.502,22.499,22.5,303,18.7649763644258,18.7649763644258,18.7624745899572,18.76330851478,363.342104332495,0.0,1.0
2023-01-25,22.525,22.54,22.49,22.49,375,18.784156635352,18.7966655076952,18.7549692665512,18.7549692665512,449.680822193682,0.0,1.0
2023-01-26,22.5576,22.5576,22.54,22.54,216,18.8113425845779,18.8113425845779,18.7966655076952,18.7966655076952,259.01615358356,0.0,1.0
2023-01-27,22.415,22.42,22.415,22.42,108,18.7895771467007,18.7937684420714,18.7895771467007,18.7937684420714,128.838450226916,0.1165,1.0
2023-01-30,22.37,22.39,22.29,22.39,9182,18.7518554883647,18.7686206698474,18.684794762434,18.7686206698474,10953.6541665143,0.0,1.0
2023-01-31,22.47,22.47,22.42,22.439,577,18.8356813957781,18.8356813957781,18.7937684420714,18.8096953644799,688.33134982343,0.0,1.0
2023-02-01,22.575,22.575,22.44,22.44,258,18.9236985985621,18.9236985985621,18.8105336235541,18.8105336235541,307.780742208743,0.0,1.0
2023-02-02,22.595,22.628,22.595,22.628,3976,18.9404637800447,18.9681263294911,18.9404637800447,18.9681263294911,4743.16368613166,0.0,1.0
2023-02-03,22.495,22.53,22.495,22.52,1344,18.8566378726314,18.8859769402261,18.8566378726314,18.8775943494847,1603.32293615718,0.0,1.0
2023-02-06,22.49,22.49,22.485,22.485,426,18.8524465772607,18.8524465772607,18.8482552818901,18.8482552818901,508.196109228392,0.0,1.0
2023-02-07,22.5513,22.5513,22.48,22.48,150,18.9038318585051,18.9038318585051,18.8440639865194,18.8440639865194,178.942291981828,0.0,1.0
2023-02-08,22.495,22.495,22.495,22.495,2,18.8566378726314,18.8566378726314,18.8566378726314,18.8566378726314,2.38589722642437,0.0,1.0
2023-02-09,22.47,22.54,22.47,22.54,737,18.8356813957781,18.8943595309674,18.8356813957781,18.8943595309674,879.203127937379,0.0,1.0
2023-02-10,22.465,22.465,22.455,22.46,5555,18.8314901004074,18.8314901004074,18.8231075096661,18.8272988050367,6626.82954639369,0.0,1.0
2023-02-13,22.47,22.4995,22.47,22.4995,1303,18.8356813957781,18.860410038465,18.8356813957781,18.860410038465,1554.41204301547,0.0,1.0
2023-02-14,22.4884,22.4884,22.45,22.45,350,18.8511053627421,18.8511053627421,18.8189162142954,18.8189162142954,417.532014624265,0.0,1.0
2023-02-15,22.4883,22.4883,22.43,22.43,1567,18.8510215368347,18.8510215368347,18.8021510328127,18.8021510328127,1869.35047690349,0.0,1.0
2023-02-16,22.3986,22.3986,22.3986,22.3986,8,18.7758296978849,18.7758296978849,18.7758296978849,18.7758296978849,9.5435889056975,0.0,1.0
2023-02-17,22.4744,22.4744,22.4744,22.4744,1,18.8393697357043,18.8393697357043,18.8393697357043,18.8393697357043,1.19294861321218,0.0,1.0
2023-02-21,22.32,22.39,22.3145,22.39,512,18.7099425346581,18.7686206698474,18.7053321097503,18.7686206698474,610.789689964637,0.0,1.0
2023-02-22,22.365,22.371,22.3301,22.37,7213,18.7476641929941,18.7526937474389,18.7184089513068,18.7518554883647,8604.73834709947,0.0,1.0
2023-02-23,22.4522,22.47,22.399,22.399,2583,18.8207603842585,18.8356813957781,18.7761650015146,18.7761650015146,3081.38626792707,0.0,1.0
2023-02-24,22.26,22.26,22.2304,22.2304,139,18.7593998200319,18.7593998200319,18.7344547061652,18.7344547061652,164.938112609337,0.119,1.0
2023-02-27,22.3251,22.3251,22.319,22.319,2435,18.814262215732,18.814262215732,18.8091214996987,18.8091214996987,2889.38348348011,0.0,1.0
2023-02-28,22.315,22.32,22.315,22.32,556,18.8057505383653,18.809964240032,18.8057505383653,18.809964240032,659.752450437349,0.0,1.0
2023-03-01,22.28,22.28,22.28,22.28,8,18.7762546266986,18.7762546266986,18.7762546266986,18.7762546266986,9.49284101348703,0.0,1.0
2023-03-02,22.3,22.3,22.3,22.3,38,18.7931094333653,18.7931094333653,18.7931094333653,18.7931094333653,45.0909948140634,0.0,1.0
2023-03-03,22.4,22.54,22.4,22.53,862,18.8773834666988,18.9953671133657,18.8773834666988,18.9869397100323,1022.85361920323,0.0,1.0
2023-03-06,22.3826,22.43,22.3826,22.43,1447,18.8627197848988,18.9026656766988,18.8627197848988,18.9026656766988,1717.01761831446,0.0,1.0
2023-03-07,22.33,22.4,22.33,22.4,18905,18.8183916433654,18.8773834666988,18.8183916433654,18.8773834666988,22432.7699199965,0.0,1.0
2023-03-08,22.3132,22.4,22.3132,22.33,9417,18.8042336057653,18.8773834666988,18.8042336057653,18.8183916433654,11174.2604780009,0.0,1.0
2023-03-09,22.2503,22.3501,22.25,22.3501,13980,18.7512252387986,18.8353307240654,18.7509724166986,18.8353307240654,16588.7396710685,0.0,1.0
2023-03-10,22.2642,22.3,22.2642,22.2999,6116,18.7629393294319,18.7931094333653,18.7629393294319,18.793025159332,7257.27695481083,0.0,1.0
2023-03-13,22.1945,22.34,22.18,22.18,36313,18.7042003281985,18.8268190466987,18.6919805933651,18.6919805933651,43089.1919653443,0.0,1.0
2023-03-14,22.2376,22.33,22.2317,22.275,9790,18.7405224365652,18.8183916433654,18.7355502685986,18.7720409250319,11616.8641902548,0.0,1.0
2023-03-15,22.1987,22.24,22.175,22.18,19843,18.7077398375985,18.7425450133652,18.6877668916985,18.6919805933651,23545.8055288279,0.0,1.0
2023-03-16,22.285,22.29,22.21,22.21,12194,18.7804683283653,18.784682030032,18.7172628033652,18.7172628033652,14469.4629148076,0.0,1.0
2023-03-17,22.1466,22.23,22.1466,22.15,7796,18.6638330662318,18.7341176100319,18.6638330662318,18.6666983833651,9250.77356764308,0.0,1.0
2023-03-20,22.1581,22.21,22.14,22.1728,3369,18.6735245800651,18.7172628033652,18.6582709800318,18.6859128629651,3997.67267180472,0.0,1.0
2023-03-21,22.2645,22.2645,22.18,22.18,3618,18.7631921515319,18.7631921515319,18.6919805933651,18.6919805933651,4293.13734834951,0.0,1.0
2023-03-22,22.2053,22.298,22.1905,22.2,3653,18.7133019237985,18.7914239526986,18.7008293668652,18.7088354000318,4334.66852778351,0.0,1.0
2023-03-23,22.1686,22.29,22.1686,22.289,472,18.6823733535651,18.784682030032,18.6823733535651,18.7838392896986,560.077619795735,0.0,1.0
2023-03-24,22.2135,22.2135,22.17,22.2,1135,18.7202123945319,18.7202123945319,18.6835531900318,18.7088354000318,1346.79681878847,0.0,1.0
2023-03-27,22.215,22.22,22.2101,22.22,1370,18.7214765050319,18.7256902066985,18.7173470773985,18.7256902066985,1625.64902355965,0.0,1.0
2023-03-28,22.19,22.19,22.19,22.19,170,18.7004079966985,18.7004079966985,18.7004079966985,18.7004079966985,201.722871536599,0.0,1.0
2023-03-29,22.2,22.2,22.18,22.18,250,18.8151892300987,18.8151892300987,18.7982386091707,18.7982386091707,294.974444961821,0.1262,1.0
2023-03-30,22.2585,22.2585,22.2219,22.2219,709,18.8647697963131,18.8647697963131,18.8337501600149,18.8337501600149,836.547525911727,0.0,1.0
2023-03-31,22.379,22.38,22.3789,22.38,339,18.9668972874044,18.9677448184508,18.9668125342998,18.9677448184508,399.985347368231,0.0,1.0
2023-04-03,22.3628,22.3628,22.32,22.35,711,18.9531672844527,18.9531672844527,18.9168929556668,18.9423188870588,838.907321471422,0.0,1.0
2023-04-04,22.33,22.33,22.33,22.33,61,18.9253682661308,18.9253682661308,18.9253682661308,18.9253682661308,71.9737645706844,0.0,1.0
2023-04-05,22.2913,22.2913,22.2913,22.2913,20,18.8925688146351,18.8925688146351,18.8925688146351,18.8925688146351,23.5979555969457,0.0,1.0
2023-04-06,22.35,22.36,22.35,22.36,100,18.9423188870588,18.9507941975228,18.9423188870588,18.9507941975228,117.989777984729,0.0,1.0
2023-04-10,22.35,22.35,22.35,22.35,201,18.9423188870588,18.9423188870588,18.9423188870588,18.9423188870588,237.159453749305,0.0,1.0
2023-04-11,22.385,22.385,22.361,22.361,107,18.9719824736828,18.9719824736828,18.9516417285692,18.9516417285692,126.24906244366,0.0,1.0
2023-04-12,22.375,22.375,22.37,22.375,682,18.9635071632188,18.9635071632188,18.9592695079868,18.9635071632188,804.69028585585,0.0,1.0
2023-04-13,22.4316,22.435,22.4316,22.435,121,19.0114774204451,19.0143590260029,19.0114774204451,19.0143590260029,142.767631361522,0.0,1.0
2023-04-14,22.4001,22.449,22.4001,22.449,612,18.9847801924835,19.0262244606525,18.9847801924835,19.0262244606525,722.097441266539,0.0,1.0
2023-04-17,22.39,22.39,22.36,22.36,115,18.9762201289148,18.9762201289148,18.9507941975228,18.9507941975228,135.688244682438,0.0,1.0
2023-04-18,22.415,22.43,22.41,22.43,311,18.9974084050749,19.0101213707709,18.9931707498429,19.0101213707709,366.948209532505,0.0,1.0
2023-04-19,22.38,22.4,22.38,22.389,324,18.9677448184508,18.9846954393789,18.9677448184508,18.9753725978684,382.286880670521,0.0,1.0
2023-04-20,22.385,22.385,22.27,22.3826,8684,18.9719824736828,18.9719824736828,18.8745164033467,18.9699483991715,10246.2323201939,0.0,1.0
2023-04-21,22.42,22.42,22.37,22.4,3150,19.0016460603069,19.0016460603069,18.9592695079868,18.9846954393789,3716.67800651894,0.0,1.0
2023-04-24,22.46,22.47,22.44,22.45,2061,19.0355473021629,19.0440226126269,19.0185966812349,19.0270719916989,2431.76932426526,0.0,1.0
2023-04-25,22.42,22.42,22.42,22.42,445,19.0016460603069,19.0016460603069,19.0016460603069,19.0016460603069,525.054512032041,0.0,1.0
2023-04-26,22.31,22.31,22.27,22.31,22292,19.0100366176662,19.0100366176662,18.975953181328,19.0100366176662,26161.6813266852,0.1199,1.0
2023-04-27,22.3318,22.3318,22.3002,22.31,4979,19.0286120904706,19.0286120904706,19.0016861757634,19.0100366176662,5843.307524025,0.0,1.0
2023-04-28,22.36,22.36,22.36,22.36,15,19.0526409130891,19.0526409130891,19.0526409130891,19.0526409130891,17.6038587789466,0.0,1.0
2023-05-01,22.3067,22.33,22.25,22.32,6945,19.0072247341683,19.0270783358354,18.9589114631588,19.0185574767508,8150.58661465229,0.0,1.0
2023-05-02,22.3163,22.3163,22.27,22.3019,1467,19.0154047588895,19.0154047588895,18.975953181328,19.0031347218077,1721.65738858098,0.0,1.0
2023-05-03,22.3,22.3,22.3,22.3,224,19.0015157585817,19.0015157585817,19.0015157585817,19.0015157585817,262.884291098935,0.0,1.0
2023-05-04,22.25,22.2501,22.25,22.2501,2519,18.9589114631588,18.9589966717497,18.9589114631588,18.9589966717497,2956.27468427777,0.0,1.0
2023-05-05,22.304,22.304,22.27,22.289,6797,19.0049241022155,19.0049241022155,18.975953181328,18.9921428135887,7976.89520803333,0.0,1.0
2023-05-08,22.27,22.27,22.26,22.261,956,18.975953181328,18.975953181328,18.9674323222434,18.9682844081519,1121.95259951153,0.0,1.0
2023-05-09,22.26,22.26,22.26,22.26,956,18.9674323222434,18.9674323222434,18.9674323222434,18.9674323222434,1121.95259951153,0.0,1.0
2023-05-10,22.31,22.33,22.29,22.33,2963,19.0100366176662,19.0270783358354,18.9929948994971,19.0270783358354,3477.34890413459,0.0,1.0
2023-05-11,22.29,22.29,22.29,22.29,1,18.9929948994971,18.9929948994971,18.9929948994971,18.9929948994971,1.17359058526311,0.0,1.0
2023-05-12,22.2612,22.2612,22.248,22.25,740,18.9684548253336,18.9684548253336,18.9572072913419,18.9589114631588,868.457033094697,0.0,1.0
2023-05-15,22.27,22.273,22.26,22.26,1569,18.975953181328,18.9785094390533,18.9674323222434,18.9674323222434,1841.36362827781,0.0,1.0
2023-05-16,22.1889,22.23,22.1889,22.23,332,18.9068490141521,18.9418697449897,18.9068490141521,18.9418697449897,389.632074307352,0.0,1.0
2023-05-17,22.24,22.24,22.15,22.211,3172,18.9503906040743,18.9503906040743,18.8737028723132,18.925680112729,3722.62933645457,0.0,1.0
2023-05-18,22.25,22.25,22.11,22.21,4216,18.9589114631588,18.9589114631588,18.8396194359749,18.9248280268206,4947.85790746927,0.0,1.0
2023-05-19,22.26,22.27,22.25,22.27,12269,18.9674323222434,18.975953181328,18.9589114631588,18.975953181328,14398.7828905931,0.0,1.0
2023-05-22,22.3021,22.31,22.203,22.2888,9024,19.0033051389894,19.0100366176662,18.9188634254614,18.991972396407,10590.4814414143,0.0,1.0
2023-05-23,22.2596,22.29,22.23,22.2801,13263,18.96709148788,18.9929948994971,18.9418697449897,18.9845592490034,15565.3319323446,0.0,1.0
2023-05-24,22.21,22.2148,22.19,22.19,581,18.9248280268206,18.9289180391812,18.9077863086515,18.9077863086515,681.856130037864,0.0,1.0
2023-05-25,22.18,22.22,22.15,22.2,32006,18.8992654495669,18.9333488859051,18.8737028723132,18.916307167736,37561.9402719309,0.0,1.0
2023-05-26,22.121,22.121,22.12,22.12,204,18.965983776199,18.965983776199,18.9651264015878,18.9651264015878,237.93566699467,0.1373,1.0
2023-05-30,22.1459,22.1459,22.1459,22.1459,96,18.98733240402,18.98733240402,18.98733240402,18.98733240402,111.96972564455,0.0,1.0
2023-05-31,22.1145,22.1145,22.08,22.08,577,18.9604108412257,18.9604108412257,18.9308314171364,18.9308314171364,672.9847051761,0.0,1.0
2023-06-01,22.1699,22.1699,22.1699,22.1699,18,19.0079093946908,19.0079093946908,19.0079093946908,19.0079093946908,20.9943235583532,0.0,1.0
2023-06-02,22.225,22.225,22.22,22.22,9409,19.0551507357725,19.0551507357725,19.0508638627161,19.0508638627161,10974.1994644747,0.0,1.0
2023-06-05,22.2011,22.2011,22.2011,22.2011,10,19.0346594825628,19.0346594825628,19.0346594825628,19.0346594825628,11.663513087974,0.0,1.0
2023-06-06,22.2443,22.2443,22.2443,22.2443,126,19.0716980657703,19.0716980657703,19.0716980657703,19.0716980657703,146.960264908472,0.0,1.0
2023-06-07,22.1953,22.1953,22.1953,22.1953,107,19.0296867098174,19.0296867098174,19.0296867098174,19.0296867098174,124.799590041322,0.0,1.0
2023-06-08,22.275,22.275,22.275,22.275,187,19.0980194663367,19.0980194663367,19.0980194663367,19.0980194663367,218.107694745113,0.0,1.0
2023-06-09,22.2848,22.2848,22.2848,22.2848,46,19.1064217375272,19.1064217375272,19.1064217375272,19.1064217375272,53.6521602046805,0.0,1.0
2023-06-12,22.2903,22.2903,22.26,22.26,14411,19.1111372978893,19.1111372978893,19.0851588471674,19.0851588471674,16808.2887110793,0.0,1.0
2023-06-13,22.3151,22.3151,22.309,22.309,957,19.1324001882491,19.1324001882491,19.1271702031203,19.1271702031203,1116.19820251911,0.0,1.0
2023-06-14,22.315,22.3522,22.315,22.3522,856,19.132314450788,19.1642087863277,19.132314450788,19.1642087863277,998.396720330575,0.0,1.0
2023-06-15,22.3723,22.3723,22.3723,22.3723,4,19.1814420160145,19.1814420160145,19.1814420160145,19.1814420160145,4.66540523518961,0.0,1.0
2023-06-16,22.3501,22.36,22.3501,22.359,448,19.1624082996441,19.1708963082958,19.1624082996441,19.1700389336845,522.525386341234,0.0,1.0
2023-06-20,22.3475,22.355,22.3475,22.355,555,19.1601791256547,19.1666094352393,19.1601791256547,19.1666094352393,647.324976382557,0.0,1.0
2023-06-21,22.34,22.34,22.34,22.34,11,19.1537488160701,19.1537488160701,19.1537488160701,19.1537488160701,12.8298643967714,0.0,1.0
2023-06-22,22.33,22.33,22.33,22.33,10,19.1451750699573,19.1451750699573,19.1451750699573,19.1451750699573,11.663513087974,0.0,1.0
2023-06-23,22.305,22.31,22.305,22.31,436,19.1237407046752,19.1280275777316,19.1237407046752,19.1280275777316,508.529170635666,0.0,1.0
2023-06-26,22.3276,22.3436,22.3276,22.3436,600,19.1431173708902,19.1568353646707,19.1431173708902,19.1568353646707,699.810785278439,0.0,1.0
2023-06-27,22.36,22.36,22.36,22.36,600,19.1708963082958,19.1708963082958,19.1708963082958,19.1708963082958,699.810785278438,0.0,1.0
2023-06-28,22.2899,22.2899,22.2899,22.2899,2,19.2222530475116,19.2222530475116,19.2222530475116,19.2222530475116,2.31917662772476,0.13,1.0
2023-06-29,22.275,22.275,22.275,22.275,2,19.209403659654,19.209403659654,19.209403659654,19.209403659654,2.31917662772476,0.0,1.0
2023-06-30,22.3423,22.3423,22.3423,22.3423,133,19.2674414987694,19.2674414987694,19.2674414987694,19.2674414987694,154.225245743696,0.0,1.0
2023-07-03,22.32,22.32,22.275,22.3002,2607,19.2482105357341,19.2482105357341,19.209403659654,19.2311355102589,3023.04673423922,0.0,1.0
2023-07-05,22.3012,22.3012,22.3,22.3,643,19.2319978852829,19.2319978852829,19.2309630352541,19.2309630352541,745.615285813508,0.0,1.0
2023-07-06,22.2649,22.2649,22.229,22.229,2150,19.2006936719116,19.2006936719116,19.1697344085499,19.1697344085499,2493.11487480411,0.0,1.0
2023-07-07,22.28,22.32,22.28,22.32,286,19.213715534774,19.2482105357341,19.213715534774,19.2482105357341,331.642257764641,0.0,1.0
2023-07-10,22.3369,22.3369,22.3369,22.3369,18,19.2627846736397,19.2627846736397,19.2627846736397,19.2627846736397,20.8725896495229,0.0,1.0
2023-07-11,22.392,22.392,22.392,22.392,31,19.3103015374623,19.3103015374623,19.3103015374623,19.3103015374623,35.9472377297337,0.0,1.0
2023-07-12,22.4744,22.4744,22.4744,22.4744,6,19.3813612394401,19.3813612394401,19.3813612394401,19.3813612394401,6.95752988317427,0.0,1.0
2023-07-13,22.5409,22.5409,22.5409,22.5409,45,19.4387091785362,19.4387091785362,19.4387091785362,19.4387091785362,52.1814741238072,0.0,1.0
2023-07-14,22.4664,22.4664,22.4664,22.4664,190,19.3744622392481,19.3744622392481,19.3744622392481,19.3744622392481,220.321779633852,0.0,1.0
2023-07-17,22.5,22.5,22.5,22.5,86,19.4034380400545,19.4034380400545,19.4034380400545,19.4034380400545,99.7245949921648,0.0,1.0
2023-07-18,22.53,22.53,22.53,22.53,86,19.4293092907746,19.4293092907746,19.4293092907746,19.4293092907746,99.7245949921647,0.0,1.0
2023-07-19,22.525,22.525,22.525,22.525,194,19.4249974156546,19.4249974156546,19.4249974156546,19.4249974156546,224.960132889302,0.0,1.0
2023-07-20,22.5,22.52,22.5,22.52,788,19.4034380400545,19.4206855405346,19.4034380400545,19.4206855405346,913.755591323557,0.0,1.0
2023-07-21,22.5272,22.542,22.5272,22.542,187,19.4268946407074,19.4396577910626,19.4268946407074,19.4396577910626,216.843014692265,0.0,1.0
2023-07-24,22.5178,22.5178,22.5178,22.5178,0,19.4187883154818,19.4187883154818,19.4187883154818,19.4187883154818,0,0.0,1.0
2023-07-25,22.505,22.51,22.505,22.51,738,19.4077499151745,19.4120617902946,19.4077499151745,19.4120617902946,855.776175630439,0.0,1.0
2023-07-26,22.56,22.56,22.52,22.52,182,19.4551805414947,19.4551805414947,19.4206855405346,19.4206855405346,211.045073122953,0.0,1.0
2023-07-27,22.33,22.33,22.33,22.33,182,19.3739448142337,19.3739448142337,19.3739448142337,19.3739448142337,209.769359775104,0.1358,1.0
2023-07-28,22.43,22.43,22.43,22.43,914,19.4607067704103,19.4607067704103,19.4607067704103,19.4607067704103,1053.45711447497,0.0,1.0
2023-07-31,22.45,22.4572,22.45,22.4572,3374,19.4780591616456,19.4843060224903,19.4780591616456,19.4843060224903,3888.80120813847,0.0,1.0
2023-08-01,22.3907,22.43,22.39,22.43,2595,19.4266093216328,19.4607067704103,19.4260019879396,19.4607067704103,2990.94224514504,0.0,1.0
2023-08-02,22.3798,22.3798,22.33,22.33,382,19.4171522684096,19.4171522684096,19.3739448142337,19.3739448142337,440.285139747747,0.0,1.0
2023-08-03,22.355,22.3601,22.355,22.36,1312,19.3956353032778,19.4000601630428,19.3956353032778,19.3999734010866,1512.18351662053,0.0,1.0
2023-08-04,22.41,22.4336,22.41,22.431,1719,19.4433543791749,19.4638302008326,19.4433543791749,19.461574389972,1981.28312886486,0.0,1.0
2023-08-07,22.44,22.48,22.42,22.42,2846,19.4693829660279,19.5040877484985,19.4520305747926,19.4520305747926,3280.2395490107,0.0,1.0
2023-08-08,22.4573,22.46,22.43,22.43,345,19.4843927844465,19.4867353572632,19.4607067704103,19.4607067704103,397.639720452807,0.0,1.0
2023-08-09,22.4556,22.4609,22.44,22.44,407,19.4829178311915,19.4875162148688,19.4693829660279,19.4693829660279,469.099612244326,0.0,1.0
2023-08-10,22.465,22.465,22.465,22.465,25,19.4910734550721,19.4910734550721,19.4910734550721,19.4910734550721,28.8144724965802,0.0,1.0
2023-08-11,22.45,22.4542,22.45,22.45,483,19.4780591616456,19.481703163805,19.4780591616456,19.4780591616456,556.69560863393,0.0,1.0
2023-08-14,22.4667,22.499,22.4667,22.475,967,19.4925484083271,19.5205725201721,19.4925484083271,19.4997496506897,1114.54379616772,0.0,1.0
2023-08-15,22.4489,22.4489,22.4489,22.4489,3,19.4771047801276,19.4771047801276,19.4771047801276,19.4771047801276,3.45773669958964,0.0,1.0
2023-08-16,22.42,22.42,22.42,22.42,20,19.4520305747926,19.4520305747926,19.4520305747926,19.4520305747926,23.0515779972642,0.0,1.0
2023-08-17,22.385,22.42,22.38,22.42,2422,19.4216638901308,19.4520305747926,19.417325792322,19.4520305747926,2791.5460954687,0.0,1.0
2023-08-18,22.43,22.43,22.43,22.43,1762,19.4607067704103,19.4607067704103,19.4607067704103,19.4607067704103,2030.84402155897,0.0,1.0
2023-08-21,22.44,22.44,22.44,22.44,0,19.4693829660279,19.4693829660279,19.4693829660279,19.4693829660279,0,0.0,1.0
2023-08-22,22.445,22.489,22.445,22.489,210,19.4737210638367,19.5118963245544,19.4737210638367,19.5118963245544,242.041568971275,0.0,1.0
2023-08-23,22.5374,22.63,22.533,22.55,6950,19.5538891113439,19.6342306827634,19.5500715852721,19.5648211178222,8010.42335404933,0.0,1.0
2023-08-24,22.4619,22.48,22.4619,22.48,143,19.4883838344306,19.5040877484985,19.4883838344306,19.5040877484985,164.818782680439,0.0,1.0
2023-08-25,22.5297,22.58,22.519,22.52,1602,19.5472084407183,19.5908497046751,19.5379249114074,19.5387925309692,1846.43139758087,0.0,1.0
2023-08-28,22.57,22.57,22.55,22.55,1110,19.5821735090575,19.5821735090575,19.5648211178222,19.5648211178222,1279.36257884816,0.0,1.0
2023-08-29,22.51,22.51,22.485,22.485,3266,19.6337101110264,19.6337101110264,19.6119045689217,19.6119045689217,3744.46090852243,0.1194,1.0
2023-08-30,22.4911,22.4911,22.4911,22.4911,63,19.6172251211953,19.6172251211953,19.6172251211953,19.6172251211953,72.229343918222,0.0,1.0
2023-08-31,22.505,22.505,22.48,22.49,2404,19.6293490026054,19.6293490026054,19.6075434605008,19.6162656773427,2756.18004411756,0.0,1.0
2023-09-01,22.51,22.51,22.51,22.51,76,19.6337101110264,19.6337101110264,19.6337101110264,19.6337101110264,87.1338117108711,0.0,1.0
2023-09-05,22.47,22.49,22.47,22.49,172,19.5988212436589,19.6162656773427,19.5988212436589,19.6162656773427,197.197573871972,0.0,1.0
2023-09-06,22.431,22.431,22.431,22.431,172,19.5648045979757,19.5648045979757,19.5648045979757,19.5648045979757,197.197573871971,0.0,1.0
2023-09-07,22.475,22.475,22.45,22.45,335,19.6031823520799,19.6031823520799,19.5813768099752,19.5813768099752,384.076670041339,0.0,1.0
2023-09-08,22.4565,22.4565,22.4565,22.4565,7,19.5870462509224,19.5870462509224,19.5870462509224,19.5870462509224,8.02548265758025,0.0,1.0
2023-09-11,22.495,22.495,22.49,22.49,220,19.6206267857636,19.6206267857636,19.6162656773427,19.6162656773427,252.229454952522,0.0,1.0
2023-09-12,22.5027,22.5027,22.5027,22.5027,4,19.6273428927318,19.6273428927318,19.6273428927318,19.6273428927318,4.58599009004586,0.0,1.0
2023-09-13,22.55,22.55,22.55,22.55,17,19.6685989783938,19.6685989783938,19.6685989783938,19.6685989783938,19.4904578826949,0.0,1.0
2023-09-14,22.56,22.56,22.56,22.56,17,19.6773211952357,19.6773211952357,19.6773211952357,19.6773211952357,19.4904578826948,0.0,1.0
2023-09-15,22.505,22.53,22.505,22.53,3285,19.6293490026054,19.6511545447101,19.6293490026054,19.6511545447101,3766.24436145016,0.0,1.0
2023-09-18,22.5256,22.53,22.5256,22.53,1570,19.6473167692997,19.6511545447101,19.6473167692997,19.6511545447101,1800.00111034299,0.0,1.0
2023-09-19,22.5161,22.52,22.5161,22.52,134,19.6390306632999,19.6424323278682,19.6390306632999,19.6424323278682,153.630668016536,0.0,1.0
2023-09-20,22.505,22.52,22.505,22.52,1036,19.6293490026054,19.6424323278682,19.6293490026054,19.6424323278682,1187.77143332188,0.0,1.0
2023-09-21,22.4198,22.46,22.4198,22.46,359,19.5550357151128,19.5900990268171,19.5550357151128,19.5900990268171,411.592610581615,0.0,1.0
2023-09-22,22.44,22.49,22.44,22.49,219,19.5726545931334,19.6162656773427,19.5726545931334,19.6162656773427,251.08295743001,0.0,1.0
2023-09-25,22.43,22.43,22.43,22.43,17,19.5639323762915,19.5639323762915,19.5639323762915,19.5639323762915,19.4904578826949,0.0,1.0
2023-09-26,22.3924,22.3924,22.3924,22.3924,196,19.5311368409661,19.5311368409661,19.5311368409661,19.5311368409661,224.713514412247,0.0,1.0
2023-09-27,22.255,22.3,22.255,22.278,774,19.5258162886926,19.5652978314017,19.5258162886926,19.545995743855,882.184373002383,0.1313,1.0
2023-09-28,22.315,22.315,22.3,22.3,627,19.578458345638,19.578458345638,19.5652978314017,19.5652978314017,714.637728517437,0.0,1.0
2023-09-29,22.2863,22.36,22.2863,22.36,317,19.5532778950658,19.6179398883472,19.5532778950658,19.6179398883472,361.308070079788,0.0,1.0
2023-10-02,22.2286,22.2286,22.2129,22.2129,1686,19.5026537836366,19.5026537836366,19.4888791120692,19.4888791120692,1921.6574326641,0.0,1.0
2023-10-03,22.1391,22.22,22.1391,22.22,1674,19.4241293820262,19.495108422141,19.4241293820262,19.495108422141,1907.9801555633,0.0,1.0
2023-10-04,22.1996,22.1996,22.1502,22.19,1120,19.4772101227796,19.4772101227796,19.4338681625611,19.4687873936683,1276.54586274247,0.0,1.0
2023-10-05,22.185,22.19,22.11,22.174,3679,19.4644005555895,19.4687873936683,19.3985979844077,19.4547495118162,4193.22520449066,0.0,1.0
2023-10-06,22.209,22.209,22.1912,22.1912,4898,19.4854573783677,19.4854573783677,19.4698402348072,19.4698402348072,5582.60860331483,0.0,1.0
2023-10-09,22.284,22.284,22.284,22.284,0,19.5512599495496,19.5512599495496,19.5512599495496,19.5512599495496,0,0.0,1.0
2023-10-10,22.2833,22.2833,22.2833,22.2833,51,19.5506457922185,19.5506457922185,19.5506457922185,19.5506457922185,58.1284276784518,0.0,1.0
2023-10-11,22.28,22.32,22.28,22.32,776,19.5477504790865,19.5828451837168,19.5477504790865,19.5828451837168,884.463919185854,0.0,1.0
2023-10-12,22.255,22.28,22.25,22.28,310,19.5258162886926,19.5477504790865,19.5214294506138,19.5477504790865,353.329658437647,0.0,1.0
2023-10-13,22.23,22.2581,22.23,22.2581,1030,19.5038820982986,19.5285361283014,19.5038820982986,19.5285361283014,1173.96628448638,0.0,1.0
2023-10-16,22.23,22.24,22.23,22.23,938,19.5038820982986,19.5126557744562,19.5038820982986,19.5038820982986,1069.10716004682,0.0,1.0
2023-10-17,22.185,22.2,22.18,22.18,1785,19.4644005555895,19.4775610698259,19.4600137175107,19.4600137175107,2034.49496874581,0.0,1.0
2023-10-18,22.1155,22.1155,22.1155,22.1155,1785,19.4034235062943,19.4034235062943,19.4034235062943,19.4034235062943,2034.49496874581,0.0,1.0
2023-10-19,22.1366,22.1366,22.1366,22.1366,152,19.4219359629868,19.4219359629868,19.4219359629868,19.4219359629868,173.245509943621,0.0,1.0
2023-10-20,22.1667,22.1899,22.1551,22.1551,497,19.4483447282211,19.4686996569067,19.4381672638784,19.4381672638784,566.467226591972,0.0,1.0
2023-10-23,22.2,22.224,22.19,22.224,385,19.4775610698259,19.4986178926041,19.4687873936683,19.4986178926041,438.812640317723,0.0,1.0
2023-10-24,22.24,22.24,22.18,22.23,4642,19.5126557744562,19.5126557744562,19.4600137175107,19.5038820982986,5290.82669183084,0.0,1.0
2023-10-25,22.185,22.21,22.185,22.2,200,19.4644005555895,19.4863347459835,19.4644005555895,19.4775610698259,227.95461834687,0.0,1.0
2023-10-26,22.215,22.215,22.215,22.215,200,19.4907215840623,19.4907215840623,19.4907215840623,19.4907215840623,227.954618346869,0.0,1.0
2023-10-27,22.0552,22.06,22.05,22.05,1200,19.4622071365501,19.4664428086028,19.4576184918264,19.4576184918264,1359.87865170216,0.1273,1.0
2023-10-30,22.08,22.08,22.0602,22.07,930,19.4840914421554,19.4840914421554,19.4666192949383,19.4752671253791,1053.90595506918,0.0,1.0
2023-10-31,22.16,22.16,22.15,22.15,231,19.5546859763662,19.5546859763662,19.5458616595898,19.5458616595898,261.776640452666,0.0,1.0
2023-11-01,22.2358,22.25,22.1608,22.1608,2774,19.6215742975308,19.6341048273532,19.5553919217083,19.5553919217083,3143.5861498515,0.0,1.0
2023-11-02,22.37,22.41,22.37,22.37,7228,19.7399966286693,19.7752938957746,19.7399966286693,19.7399966286693,8191.00241208601,0.0,1.0
2023-11-03,22.4815,22.4815,22.4,22.4,1228,19.8383877607254,19.8383877607254,19.7664695789983,19.7664695789983,1391.60915357522,0.0,1.0
2023-11-06,22.4283,22.43,22.4283,22.43,189,19.7914423954753,19.7929425293273,19.7914423954753,19.7929425293273,214.180887643091,0.0,1.0
2023-11-07,22.44,22.44,22.44,22.44,20,19.8017668461036,19.8017668461036,19.8017668461036,19.8017668461036,22.6646441950361,0.0,1.0
2023-11-08,22.45,22.4533,22.45,22.4533,808,19.81059116288,19.8135031874162,19.81059116288,19.8135031874162,915.651625479455,0.0,1.0
2023-11-09,22.345,22.345,22.345,22.345,28,19.7179358367284,19.7179358367284,19.7179358367284,19.7179358367284,31.7305018730505,0.0,1.0
2023-11-10,22.36,22.411,22.36,22.395,13073,19.7311723118929,19.7761763274523,19.7311723118929,19.7620574206101,14814.7446780853,0.0,1.0
2023-11-13,22.44,22.44,22.44,22.44,108,19.8017668461036,19.8017668461036,19.8017668461036,19.8017668461036,122.389078653195,0.0,1.0
2023-11-14,22.57,22.57,22.57,22.57,50,19.916482964196,19.916482964196,19.916482964196,19.916482964196,56.6616104875902,0.0,1.0
2023-11-15,22.5253,22.5297,22.5253,22.5297,560,19.8770382682058,19.8809209675874,19.8770382682058,19.8809209675874,634.610037461009,0.0,1.0
2023-11-16,22.541,22.541,22.5211,22.5211,1928,19.8908924455447,19.8908924455447,19.8733320551597,19.8733320551597,2184.87170040147,0.0,1.0
2023-11-17,22.565,22.565,22.515,22.53,4670,19.9120708058079,19.9120708058079,19.8679492219262,19.8811856970907,5292.19441954091,0.0,1.0
2023-11-20,22.5883,22.61,22.5883,22.6,794,19.9326314638967,19.9517802313014,19.9326314638967,19.942955914525,899.786374542933,0.0,1.0
2023-11-21,22.6,22.6,22.6,22.6,75,19.942955914525,19.942955914525,19.942955914525,19.942955914525,84.9924157313854,0.0,1.0
2023-11-22,22.63,22.63,22.63,22.63,2,19.9694288648541,19.9694288648541,19.9694288648541,19.9694288648541,2.2664644195036,0.0,1.0
2023-11-24,22.6135,22.6135,22.59,22.59,255,19.9548687421731,19.9548687421731,19.9341315977487,19.9341315977487,288.97421348671,0.0,1.0
2023-11-27,22.63,22.6346,22.6002,22.6002,4026,19.9694288648541,19.9734880505712,19.9431324008606,19.9431324008606,4562.39287646075,0.0,1.0
2023-11-28,22.55,22.55,22.55,22.55,63,20.0107266673673,20.0107266673673,20.0107266673673,20.0107266673673,70.9944233218047,0.1268,1.0
2023-11-29,22.585,22.585,22.585,22.585,56,20.0417854448998,20.0417854448998,20.0417854448998,20.0417854448998,63.1061540638264,0.0,1.0
2023-11-30,22.555,22.555,22.555,22.555,150,20.0151636355863,20.0151636355863,20.0151636355863,20.0151636355863,169.034341242392,0.0,1.0
2023-12-01,22.6589,22.6589,22.65,22.65,167,20.1073638351756,20.1073638351756,20.0994660317459,20.0994660317459,188.191566583196,0.0,1.0
2023-12-04,22.636,22.636,22.636,22.636,250,20.0870425207329,20.0870425207329,20.0870425207329,20.0870425207329,281.723902070653,0.0,1.0
2023-12-05,22.665,22.67,22.66,22.66,936,20.1127769364027,20.1172139046216,20.1083399681837,20.1083399681837,1054.77428935252,0.0,1.0
2023-12-06,22.6307,22.6307,22.6307,22.6307,30,20.0823393344208,20.0823393344208,20.0823393344208,20.0823393344208,33.8068682484784,0.0,1.0
2023-12-07,22.665,22.7,22.66,22.6638,3458,20.1127769364027,20.1438357139352,20.1083399681837,20.1117120640301,3896.80501344127,0.0,1.0
2023-12-08,22.66,22.67,22.658,22.67,510,20.1083399681837,20.1172139046216,20.1065651808962,20.1172139046216,574.716760224134,0.0,1.0
2023-12-11,22.66,22.66,22.6237,22.6237,552,20.1083399681837,20.1083399681837,20.0761275789143,20.0761275789143,622.046375772004,0.0,1.0
2023-12-12,22.69,22.71,22.69,22.71,257,20.1349617774973,20.152709650373,20.1349617774973,20.152709650373,289.612171328632,0.0,1.0
2023-12-13,22.8414,22.8414,22.8414,22.8414,3,20.2693131751665,20.2693131751665,20.2693131751665,20.2693131751665,3.38068682484783,0.0,1.0
2023-12-14,22.8727,22.9106,22.8727,22.8999,1294,20.297088596217,20.3307208153164,20.297088596217,20.3212257033279,1458.2029171177,0.0,1.0
2023-12-15,22.845,22.87,22.845,22.86,714,20.2725077922841,20.2946926333787,20.2725077922841,20.2858186969409,804.603464313786,0.0,1.0
2023-12-18,22.8462,22.85,22.83,22.85,1355,20.2735726646566,20.276944760503,20.2591968876273,20.276944760503,1526.94354922294,0.0,1.0
2023-12-19,22.895,22.916,22.895,22.916,303,20.3168774744734,20.3355127409929,20.3168774744734,20.3355127409929,341.449369309631,0.0,1.0
2023-12-20,22.9092,22.9301,22.9092,22.9301,535,20.3294784642151,20.3480249913703,20.3294784642151,20.3480249913703,602.889150431199,0.0,1.0
2023-12-21,22.9899,22.9899,22.9899,22.9899,535,20.4010911312686,20.4010911312686,20.4010911312686,20.4010911312686,602.889150431199,0.0,1.0
2023-12-22,22.99,23.0061,22.99,23.0061,417,20.401179870633,20.415466908298,20.401179870633,20.415466908298,469.91546865385,0.0,1.0
2023-12-26,22.99,22.99,22.99,22.99,161,20.401179870633,20.401179870633,20.401179870633,20.401179870633,181.430192933501,0.0,1.0
2023-12-27,22.9084,22.9084,22.8316,22.8316,739,20.4637411225199,20.4637411225199,20.395136797547,20.395136797547,827.283119867543,0.1521,1.0
2023-12-28,22.86,22.89,22.86,22.89,691,20.4205061052193,20.4473046696618,20.4205061052193,20.4473046696618,773.548898279393,0.0,1.0
2023-12-29,22.8155,22.865,22.8155,22.85,1753,20.3807549012962,20.4249725326264,20.3807549012962,20.4115732504051,1962.41855091718,0.0,1.0
2024-01-02,22.8,22.8,22.8,22.8,281,20.3669089763342,20.3669089763342,20.3669089763342,20.3669089763342,314.569088880621,0.0,1.0
2024-01-03,22.765,22.765,22.765,22.765,245,20.3356439844846,20.3356439844846,20.3356439844846,20.3356439844846,274.268422689509,0.0,1.0
2024-01-04,22.7299,22.76,22.7299,22.76,574,20.3042896640868,20.3311775570775,20.3042896640868,20.3311775570775,642.57173315828,0.0,1.0
2024-01-05,22.79,22.79,22.755,22.76,3393,20.35797612152,20.35797612152,20.3267111296704,20.3311775570775,3798.33778851228,0.0,1.0
2024-01-08,22.8732,22.8732,22.87,22.87,915,20.432297473574,20.432297473574,20.4294389600335,20.4294389600335,1024.30859902409,0.0,1.0
2024-01-09,22.875,22.875,22.8749,22.8749,512,20.4339053874406,20.4339053874406,20.4338160588924,20.4338160588924,573.165030273587,0.0,1.0
2024-01-10,22.8899,22.8899,22.8764,22.8764,207,20.4472153411137,20.4472153411137,20.4351559871145,20.4351559871145,231.728830598892,0.0,1.0
2024-01-11,22.9377,22.9377,22.9377,22.9377,207,20.4899143871255,20.4899143871255,20.4899143871255,20.4899143871255,231.728830598892,0.0,1.0
2024-01-12,22.96,22.96,22.96,22.96,4,20.5098346533611,20.5098346533611,20.5098346533611,20.5098346533611,4.47785179901241,0.0,1.0
2024-01-16,22.901,22.901,22.901,22.901,9,20.4571308099574,20.4571308099574,20.4571308099574,20.4571308099574,10.0751665477779,0.0,1.0
2024-01-17,22.885,22.885,22.885,22.885,116,20.4428382422547,20.4428382422547,20.4428382422547,20.4428382422547,129.85770217136,0.0,1.0
2024-01-18,22.905,22.905,22.905,22.905,116,20.4607039518831,20.4607039518831,20.4607039518831,20.4607039518831,129.85770217136,0.0,1.0
2024-01-19,22.9,22.92,22.895,22.895,853,20.456237524476,20.4741032341044,20.4517710970689,20.4517710970689,954.901896139396,0.0,1.0
2024-01-22,22.925,22.925,22.925,22.925,80,20.4785696615115,20.4785696615115,20.4785696615115,20.4785696615115,89.557035980248,0.0,1.0
2024-01-23,22.945,22.945,22.94,22.94,4400,20.4964353711398,20.4964353711398,20.4919689437327,20.4919689437327,4925.63697891365,0.0,1.0
2024-01-24,22.9149,22.9654,22.9149,22.94,555,20.4695474781491,20.5146583949608,20.4695474781491,20.4919689437327,621.301937112973,0.0,1.0
2024-01-25,23.005,23.01,22.99,22.99,1634,20.5500325000249,20.554498927432,20.5366332178036,20.5366332178036,1829.20245989657,0.0,1.0
2024-01-26,22.985,23.079,22.985,23.01,1303,20.5321667903965,20.6161356256499,20.5321667903965,20.554498927432,1458.6602235283,0.0,1.0
2024-01-29,22.93,22.93,22.9,22.9,843,20.5738832223788,20.5738832223788,20.5469657999334,20.5469657999334,939.540182622123,0.1017,1.0
2024-01-30,22.875,22.875,22.875,22.875,147,20.5245346145623,20.5245346145623,20.5245346145623,20.5245346145623,163.834409069339,0.0,1.0
2024-01-31,22.84,22.89,22.84,22.89,261,20.4931309550428,20.537993325785,20.4931309550428,20.537993325785,290.889665082294,0.0,1.0
2024-02-01,22.9203,22.9203,22.9203,22.9203,95,20.5651799224548,20.5651799224548,20.5651799224548,20.5651799224548,105.879380010797,0.0,1.0
2024-02-02,22.8704,22.8704,22.8704,22.8704,293,20.5204072764541,20.5204072764541,20.5204072764541,20.5204072764541,326.554298349089,0.0,1.0
2024-02-05,22.83,22.84,22.83,22.84,151,20.4841584808944,20.4931309550428,20.4841584808944,20.4931309550428,168.292488227687,0.0,1.0
2024-02-06,22.8949,22.8949,22.8949,22.8949,72,20.5423898381177,20.5423898381177,20.5423898381177,20.5423898381177,80.2454248502883,0.0,1.0
2024-02-07,22.905,22.905,22.8962,22.8962,4548,20.5514520370077,20.5514520370077,20.543556259757,20.543556259757,5068.83600304319,0.0,1.0
2024-02-08,22.93,22.93,22.93,22.93,204,20.5738832223788,20.5738832223788,20.5738832223788,20.5738832223788,227.362037075816,0.0,1.0
2024-02-09,22.9117,22.93,22.905,22.93,921,20.5574635946871,20.5738832223788,20.5514520370077,20.5738832223788,1026.47272620994,0.0,1.0
2024-02-12,22.895,22.895,22.8905,22.8905,1259,20.5424795628592,20.5424795628592,20.5384419494924,20.5384419494924,1403.18041509046,0.0,1.0
2024-02-13,22.8298,22.84,22.8298,22.84,846,20.4839790314114,20.4931309550428,20.4839790314114,20.4931309550428,942.883741990885,0.0,1.0
2024-02-14,22.8822,22.8839,22.8501,22.8501,1473,20.5309947959492,20.5325201165545,20.5021931539327,20.5021931539327,1641.68765006215,0.0,1.0
2024-02-15,22.9103,22.9103,22.9103,22.9103,3,20.5562074483063,20.5562074483063,20.5562074483063,20.5562074483063,3.34355936876201,0.0,1.0
2024-02-16,22.885,22.9,22.88,22.88,1374,20.5335070887108,20.5469657999334,20.5290208516366,20.5290208516366,1531.350190893,0.0,1.0
2024-02-20,22.9125,22.9399,22.89,22.89,16508,20.558181392619,20.5827659717857,20.537993325785,20.537993325785,18398.4926865077,0.0,1.0
2024-02-21,22.8903,22.8903,22.8903,22.8903,25,20.5382625000095,20.5382625000095,20.5382625000095,20.5382625000095,27.8629947396833,0.0,1.0
2024-02-22,22.955,22.96,22.9528,22.9528,225,20.5963144077499,20.6008006448241,20.5943404634372,20.5943404634372,250.76695265715,0.0,1.0
2024-02-23,22.965,23.0,22.965,23.0,198,20.6052868818983,20.6366905414179,20.6052868818983,20.6366905414179,220.674918338293,0.0,1.0
2024-02-26,22.947,22.947,22.94,22.94,713,20.5891364284311,20.5891364284311,20.5828556965272,20.5828556965272,794.652609975771,0.0,1.0
2024-02-27,22.839,22.8393,22.82,22.825,735,20.6000828468922,20.6003534377611,20.5829454251973,20.5874552730117,814.88337327403,0.1202,1.0
2024-02-28,22.8249,22.8249,22.81,22.81,819,20.5873650760555,20.5873650760555,20.5739257295684,20.5739257295684,908.012901648201,0.0,1.0
2024-02-29,22.8442,22.86,22.8442,22.86,227,20.6047730886193,20.619024207713,20.6047730886193,20.619024207713,251.671463582591,0.0,1.0
2024-03-01,22.8928,22.8958,22.89,22.8958,4762,20.6486088093758,20.6513147180645,20.6460832945997,20.6513147180645,5279.55731092644,0.0,1.0
2024-03-04,22.9,22.93,22.87,22.87,22016,20.6551029902286,20.6821620771154,20.6280439033419,20.6280439033419,24408.8059129266,0.0,1.0
2024-03-05,22.855,22.855,22.855,22.855,23,20.6145143598985,20.6145143598985,20.6145143598985,20.6145143598985,25.4997518167383,0.0,1.0
2024-03-06,22.875,22.9,22.875,22.9,1975,20.6325537511563,20.6551029902286,20.6325537511563,20.6551029902286,2189.65260165471,0.0,1.0
2024-03-07,22.905,22.92,22.905,22.92,207,20.6596128380431,20.6731423814865,20.6596128380431,20.6731423814865,229.497766350645,0.0,1.0
2024-03-08,22.88,22.915,22.88,22.915,287,20.6370635989708,20.668632533672,20.6370635989708,20.668632533672,318.19255527843,0.0,1.0
2024-03-11,22.92,22.93,22.906,22.92,769,20.6731423814865,20.6821620771154,20.660514807606,20.6731423814865,852.578658568337,0.0,1.0
2024-03-12,22.935,22.935,22.935,22.935,252,20.6866719249299,20.6866719249299,20.6866719249299,20.6866719249299,279.388585122524,0.0,1.0
2024-03-13,22.925,22.93,22.925,22.93,336,20.6776522293009,20.6821620771154,20.6776522293009,20.6821620771154,372.5181134967,0.0,1.0
2024-03-14,22.9249,22.98,22.911,22.93,5610,20.6775620323447,20.72726055526,20.6650246554205,20.6821620771154,6219.72207356094,0.0,1.0
2024-03-15,22.9586,22.97,22.95,22.96,849,20.7079584066141,20.7182408596311,20.7002014683733,20.7092211640022,941.273447496124,0.0,1.0
2024-03-18,22.98,23.03,22.98,23.03,473,20.72726055526,20.7723590334046,20.72726055526,20.7723590334046,524.407939535532,0.0,1.0
2024-03-19,23.005,23.005,23.005,23.005,473,20.7498097943323,20.7498097943323,20.7498097943323,20.7498097943323,524.407939535532,0.0,1.0
2024-03-20,23.0614,23.0894,23.01,23.02,4971,20.8006808776794,20.8259360254404,20.7543196421468,20.7633393377757,5511.27244700027,0.0,1.0
2024-03-21,23.08,23.22,23.04,23.22,1740,20.8174575115492,20.9437332503541,20.7813787290335,20.9437332503541,1929.11165917934,0.0,1.0
2024-03-22,23.06,23.06,23.06,23.06,115,20.7994181202914,20.7994181202914,20.7994181202914,20.7994181202914,127.498759083691,0.0,1.0
2024-03-25,23.05,23.05,23.05,23.05,56,20.7903984246625,20.7903984246625,20.7903984246625,20.7903984246625,62.0863522494497,0.0,1.0
2024-03-26,22.89,22.94,22.8802,22.94,1253,20.7592804747427,20.8046262162777,20.7503927094018,20.8046262162777,1381.60713397055,0.1255,1.0
2024-03-27,22.99,23.0,22.98,22.98,723,20.8499719578128,20.8590411061198,20.8409028095058,20.8409028095058,797.208266449086,0.0,1.0
2024-03-28,22.92,22.9548,22.92,22.9548,497,20.7864879196637,20.8180485557721,20.7864879196637,20.8180485557721,548.011768222955,0.0,1.0
2024-04-01,22.8524,22.8649,22.8524,22.8649,384,20.7251804771083,20.7365169124921,20.7251804771083,20.7365169124921,423.413519109889,0.0,1.0
2024-04-02,22.8856,22.8856,22.856,22.88,315,20.7552900494876,20.7552900494876,20.7284453704989,20.7502113264357,347.331402394831,0.0,1.0
2024-04-03,22.96,22.98,22.9299,22.93,1374,20.8227645128917,20.8409028095058,20.7954663764876,20.7955570679707,1515.02649806507,0.0,1.0
2024-04-04,22.8934,22.97,22.8934,22.97,1006,20.7623639851671,20.8318336611988,20.7623639851671,20.8318336611988,1109.25520891809,0.0,1.0
2024-04-05,22.83,22.83,22.83,22.83,14,20.7048655849006,20.7048655849006,20.7048655849006,20.7048655849006,15.436951217548,0.0,1.0
2024-04-08,22.94,22.94,22.94,22.94,67,20.8046262162777,20.8046262162777,20.8046262162777,20.8046262162777,73.8768379696942,0.0,1.0
2024-04-09,22.9466,22.9466,22.9466,22.9466,43,20.8106118541603,20.8106118541603,20.8106118541603,20.8106118541603,47.4134930253262,0.0,1.0
2024-04-10,22.8603,22.8603,22.86,22.86,320,20.7323451042709,20.7323451042709,20.7320730298217,20.7320730298217,352.84459925824,0.0,1.0
2024-04-11,22.87,22.875,22.84,22.86,1142,20.7411421781287,20.7456767522822,20.7139347332076,20.7320730298217,1259.21416360284,0.0,1.0
2024-04-12,22.8489,22.8489,22.8489,22.8489,77,20.7220062752009,20.7220062752009,20.7220062752009,20.7220062752009,84.903231696514,0.0,1.0
2024-04-15,22.794,22.86,22.79,22.86,1394,20.6722166509954,20.7320730298217,20.6685889916726,20.7320730298217,1537.07928551871,0.0,1.0
2024-04-16,22.7965,22.7965,22.7965,22.7965,1394,20.6744839380722,20.6744839380722,20.6744839380722,20.6744839380722,1537.07928551871,0.0,1.0
2024-04-17,22.8001,22.8001,22.8001,22.8001,97,20.6777488314627,20.6777488314627,20.6777488314627,20.6777488314627,106.956019150154,0.0,1.0
2024-04-18,22.8499,22.85,22.8103,22.8132,4863,20.7229131900316,20.7230038815147,20.6869993627358,20.6896294157449,5362.13526935257,0.0,1.0
2024-04-19,22.85,22.85,22.83,22.831,910,20.7230038815147,20.7230038815147,20.7048655849006,20.7057724997313,1003.40182914062,0.0,1.0
2024-04-22,22.9177,22.92,22.9177,22.92,507,20.7844020155531,20.7864879196637,20.7844020155531,20.7864879196637,559.038161949775,0.0,1.0
2024-04-23,22.96,22.96,22.96,22.96,32,20.8227645128917,20.8227645128917,20.8227645128917,20.8227645128917,35.2844599258241,0.0,1.0
2024-04-24,22.93,22.93,22.93,22.93,2,20.7955570679707,20.7955570679707,20.7955570679707,20.7955570679707,2.20527874536401,0.0,1.0
2024-04-25,22.9112,22.9112,22.83,22.83,326,20.7785070691535,20.7785070691535,20.7048655849006,20.7048655849006,359.460435494333,0.0,1.0
2024-04-26,22.83,22.83,22.83,22.83,2,20.8175950983567,20.8175950983567,20.8175950983567,20.8175950983567,2.19333692409092,0.1243,1.0
2024-04-29,22.8608,22.8608,22.8608,22.8608,97,20.845680158761,20.845680158761,20.845680158761,20.845680158761,106.37684081841,0.0,1.0
2024-04-30,22.8063,22.84,22.8063,22.84,658,20.7959841914872,20.826713624462,20.7959841914872,20.826713624462,721.607848025914,0.0,1.0
2024-05-01,22.8673,22.9,22.84,22.84,619,20.8516072007294,20.8814247810937,20.826713624462,20.826713624462,678.837778006141,0.0,1.0
2024-05-02,22.9199,22.9199,22.854,22.854,921,20.8995706480432,20.8995706480432,20.8394795610094,20.8394795610094,1010.03165354387,0.0,1.0
2024-05-03,22.98,22.98,22.94,22.97,1320,20.954372989936,20.954372989936,20.9178988855148,20.9452544638307,1447.6023699,0.0,1.0
2024-05-06,22.98,22.98,22.98,22.98,141,20.954372989936,20.954372989936,20.954372989936,20.954372989936,154.63025314841,0.0,1.0
2024-05-07,22.9894,23.01,22.9894,23.01,1547,20.9629444044749,20.9817285682518,20.9629444044749,20.9817285682518,1696.54611078433,0.0,1.0
2024-05-08,22.96,22.99,22.96,22.97,1198,20.9361359377254,20.9634915160412,20.9361359377254,20.9452544638307,1313.80881753046,0.0,1.0
2024-05-09,22.98,22.98,22.98,22.98,0,20.954372989936,20.954372989936,20.954372989936,20.954372989936,0,0.0,1.0
2024-05-10,22.97,22.98,22.966,22.97,2227,20.9452544638307,20.954372989936,20.9416070533886,20.9452544638307,2442.28066497524,0.0,1.0
2024-05-13,22.97,22.97,22.97,22.97,187,20.9452544638307,20.9452544638307,20.9452544638307,20.9452544638307,205.077002402501,0.0,1.0
2024-05-14,23.01,23.02,22.9996,22.9996,4777,20.9817285682518,20.9908470943571,20.9722453011023,20.9722453011023,5238.78524319117,0.0,1.0
2024-05-15,23.0489,23.0489,23.0478,23.0478,786,21.0171996348014,21.0171996348014,21.0161965969298,21.0161965969298,861.98141116773,0.0,1.0
2024-05-16,23.03,23.0365,23.03,23.0365,629,20.9999656204624,21.0058926624308,20.9999656204624,21.0058926624308,689.804462626593,0.0,1.0
2024-05-17,23.03,23.03,23.03,23.03,1721,20.9999656204624,20.9999656204624,20.9999656204624,20.9999656204624,1887.36642318023,0.0,1.0
2024-05-20,23.035,23.05,23.03,23.03,563,21.004524883515,21.0182026726729,20.9999656204624,20.9999656204624,617.424344131594,0.0,1.0
2024-05-21,23.04,23.05,23.0381,23.05,6487,21.0090841465677,21.0182026726729,21.0073516266076,21.0182026726729,7114.08831328888,0.0,1.0
2024-05-22,22.995,23.0,22.995,23.0,232,20.9680507790939,20.9726100421465,20.9680507790939,20.9726100421465,254.427083194547,0.0,1.0
2024-05-23,22.99,23.0071,22.99,23.0,2213,20.9634915160412,20.9790841956813,20.9634915160412,20.9726100421465,2426.92730650661,0.0,1.0
2024-05-24,23.035,23.04,23.0193,23.02,747,21.004524883515,21.0090841465677,20.9902087975297,20.9908470943571,819.211341147959,0.0,1.0
2024-05-28,23.0,23.02,23.0,23.01,4309,20.9726100421465,20.9908470943571,20.9726100421465,20.9817285682518,4725.54440295389,0.0,1.0
2024-05-29,22.975,23.0,22.97,22.98,2672,20.9498137268833,20.9726100421465,20.9452544638307,20.954372989936,2930.29813058547,0.0,1.0
2024-05-30,22.98,22.99,22.98,22.99,382,20.954372989936,20.9634915160412,20.954372989936,20.9634915160412,418.927352501365,0.0,1.0
2024-05-31,22.9301,22.9301,22.9,22.9,378,21.0185674137171,21.0185674137171,20.9909766540103,20.9909766540103,412.377191527496,0.1203,1.0
2024-06-03,22.935,22.935,22.9327,22.9327,273,21.0230589327392,21.0230589327392,21.0209506687084,21.0209506687084,297.827971658746,0.0,1.0
2024-06-04,22.9451,22.96,22.9451,22.96,153,21.0323169617438,21.0459748461169,21.0323169617438,21.0459748461169,166.914577523034,0.0,1.0
2024-06-05,22.945,22.945,22.945,22.945,161,21.0322252980903,21.0322252980903,21.0322252980903,21.0322252980903,175.642137132081,0.0,1.0
2024-06-06,22.9722,22.9722,22.9367,22.94,1956,21.0571578118453,21.0571578118453,21.0246172148489,21.0276421154147,2133.88832441211,0.0,1.0
2024-06-07,22.935,22.935,22.935,22.935,6,21.0230589327392,21.0230589327392,21.0230589327392,21.0230589327392,6.54566970678563,0.0,1.0
2024-06-10,22.9551,22.956,22.9551,22.956,105,21.0414833270949,21.0423082999765,21.0414833270949,21.0423082999765,114.549219868749,0.0,1.0
2024-06-11,22.97,22.97,22.97,22.97,12,21.055141211468,21.055141211468,21.055141211468,21.055141211468,13.0913394135713,0.0,1.0
2024-06-12,23.0034,23.0034,23.0034,23.0034,7,21.0857568717407,21.0857568717407,21.0857568717407,21.0857568717407,7.63661465791657,0.0,1.0
2024-06-13,23.0106,23.0106,23.0,23.0,340,21.0923566547935,21.0923566547935,21.0826403075213,21.0826403075213,370.921283384519,0.0,1.0
2024-06-14,22.955,22.955,22.95,22.955,506,21.0413916634414,21.0413916634414,21.0368084807658,21.0413916634414,552.018145272255,0.0,1.0
2024-06-17,22.9869,22.9869,22.971,22.971,338,21.0706323689114,21.0706323689114,21.0560578480031,21.0560578480031,368.739393482257,0.0,1.0
2024-06-18,23.0193,23.0193,23.0089,23.0089,725,21.1003313926489,21.1003313926489,21.0907983726838,21.0907983726838,790.935089569932,0.0,1.0
2024-06-20,23.0,23.01,23.0,23.01,2215,21.0826403075213,21.0918066728724,21.0826403075213,21.0918066728724,2416.44306675503,0.0,1.0
2024-06-21,23.02,23.02,23.02,23.02,6,21.1009730382235,21.1009730382235,21.1009730382235,21.1009730382235,6.54566970678563,0.0,1.0
2024-06-24,23.0231,23.04,23.01,23.01,5839,21.1038146114823,21.1193057689257,21.0918066728724,21.0918066728724,6370.02756965357,0.0,1.0
2024-06-25,23.0348,23.0348,23.02,23.02,116,21.1145392589431,21.1145392589431,21.1009730382235,21.1009730382235,126.549614331189,0.0,1.0
2024-06-26,23.0251,23.0251,22.9864,22.9864,965,21.1056478845526,21.1056478845526,21.0701740506438,21.0701740506438,1052.76187784135,0.0,1.0
2024-06-27,23.0297,23.03,22.97,23.0101,4079,21.1098644126141,21.1101394035746,21.055141211468,21.0918983365259,4449.96445566309,0.0,1.0
2024-06-28,22.93,22.94,22.93,22.94,706,21.113805949715,21.1230138895099,21.113805949715,21.1230138895099,766.729600459292,0.104,1.0
2024-07-01,22.92,22.95,22.92,22.9234,611,21.1045980099201,21.1322218293048,21.1045980099201,21.1077287094504,663.55777036916,0.0,1.0
2024-07-02,22.9605,22.9605,22.95,22.95,980,21.1418901660895,21.1418901660895,21.1322218293048,21.1322218293048,1064.29887882451,0.0,1.0
2024-07-03,22.98,22.98,22.95,22.95,301,21.1598456486895,21.1598456486895,21.1322218293048,21.1322218293048,326.891798496101,0.0,1.0
2024-07-05,23.05,23.05,23.015,23.015,674,21.2243012272539,21.2243012272539,21.1920734379717,21.1920734379717,731.976984007877,0.0,1.0
2024-07-08,23.025,23.025,23.025,23.025,25,21.2012813777666,21.2012813777666,21.2012813777666,21.2012813777666,27.1504816026661,0.0,1.0
2024-07-09,23.015,23.015,23.015,23.015,44,21.1920734379717,21.1920734379717,21.1920734379717,21.1920734379717,47.7848476206924,0.0,1.0
2024-07-10,23.06,23.07,23.0271,23.0271,5094,21.2335091670488,21.2427171068437,21.2032150451235,21.2032150451235,5532.18213135924,0.0,1.0
2024-07-11,23.0976,23.0976,23.0895,23.0895,1788,21.2681310206776,21.2681310206776,21.2606725894438,21.2606725894438,1941.80244422268,0.0,1.0
2024-07-12,23.1206,23.1206,23.1206,23.1206,8,21.2893092822059,21.2893092822059,21.2893092822059,21.2893092822059,8.68815411285315,0.0,1.0
2024-07-15,23.14,23.14,23.1399,23.14,880,21.307172685408,21.307172685408,21.3070806060101,21.307172685408,955.696952413848,0.0,1.0
2024-07-16,23.1753,23.18,23.1014,23.1284,4514,21.339676712884,21.3440044445876,21.2716300377997,21.2964914752459,4902.2909581774,0.0,1.0
2024-07-17,23.16,23.16,23.11,23.11,1002,21.3255885649978,21.3255885649978,21.2795488660233,21.2795488660233,1088.19130263486,0.0,1.0
2024-07-18,23.1401,23.1401,23.1401,23.1401,11,21.307264764806,21.307264764806,21.307264764806,21.307264764806,11.9462119051731,0.0,1.0
2024-07-19,23.101,23.101,23.09,23.1,2754,21.2712617202079,21.2712617202079,21.2611329864335,21.2703409262284,2990.8970533497,0.0,1.0
2024-07-22,23.17,23.17,23.17,23.17,23,21.3347965047927,21.3347965047927,21.3347965047927,21.3347965047927,24.9784430744528,0.0,1.0
2024-07-23,23.195,23.2,23.195,23.195,585,21.35781635428,21.3624203241774,21.35781635428,21.35781635428,635.321269502386,0.0,1.0
2024-07-24,23.15,23.164,23.14,23.16,811,21.3163806252029,21.3292717409158,21.307172685408,21.3255885649978,880.761623190489,0.0,1.0
2024-07-25,23.161,23.161,23.161,23.161,242,21.3265093589773,21.3265093589773,21.3265093589773,21.3265093589773,262.816661913808,0.0,1.0
2024-07-26,23.1755,23.19,23.175,23.175,582,21.3398608716799,21.3532123843825,21.3394004746902,21.3394004746902,632.063211710068,0.0,1.0
2024-07-29,23.1824,23.21,23.17,23.21,3703,21.3462143501384,21.3716282639723,21.3347965047927,21.3716282639723,4021.5293349869,0.0,1.0
2024-07-30,23.17,23.22,23.17,23.22,1320,21.3347965047927,21.3808362037672,21.3347965047927,21.3808362037672,1433.54542862077,0.0,1.0
2024-07-31,23.0518,23.0518,23.03,23.04,1229,21.3627886417692,21.3627886417692,21.3425859334172,21.3518532308264,1326.16872614688,0.1486,1.0
2024-08-01,23.08,23.08,23.025,23.025,3809,21.3889224204632,21.3889224204632,21.3379522847125,21.3379522847125,4110.15189413624,0.0,1.0
2024-08-02,22.9509,22.99,22.95,22.98,60732,21.2692816109103,21.3055167437803,21.2684475541434,21.2962494463711,65533.6688985776,0.0,1.0
2024-08-05,22.8635,22.88,22.8635,22.88,421,21.1882854315538,21.203576472279,21.1882854315538,21.203576472279,454.285625474233,0.0,1.0
2024-08-06,22.9307,22.9307,22.93,22.93,748,21.2505616701437,21.2505616701437,21.249912959325,21.249912959325,807.139306068234,0.0,1.0
2024-08-07,22.935,22.97,22.93,22.97,1369,21.2545466080296,21.2869821489619,21.249912959325,21.2869821489619,1477.23758022382,0.0,1.0
2024-08-08,22.92,22.9601,22.911,22.96,8490,21.2406456619158,21.2778075245268,21.2323050942475,21.2777148515527,9161.24693652316,0.0,1.0
2024-08-09,22.9253,22.9253,22.91,22.91,1266,21.2455573295427,21.2455573295427,21.2313783645066,21.2313783645066,1366.09406615292,0.0,1.0
2024-08-12,22.9325,22.9469,22.93,22.93,1115,21.2522297836773,21.2655746919466,21.249912959325,21.249912959325,1203.15551639851,0.0,1.0
2024-08-13,22.9825,22.9825,22.9825,22.9825,1,21.2985662707234,21.2985662707234,21.2985662707234,21.2985662707234,1.07906324340673,0.0,1.0
2024-08-14,23.02,23.07,23.0032,23.01,6934,21.3333186360079,21.379655123054,21.3177495763605,21.3240513385987,7482.22452978229,0.0,1.0
2024-08-15,23.015,23.0288,23.015,23.0288,358,21.3286849873033,21.341473857728,21.3286849873033,21.341473857728,386.304641139611,0.0,1.0
2024-08-16,23.0699,23.08,23.01,23.04,2336,21.3795624500799,21.3889224204632,21.3240513385987,21.3518532308264,2520.69173659813,0.0,1.0
2024-08-19,23.0872,23.15,23.0864,23.0864,2242,21.3955948745978,21.4537935023277,21.3948534908051,21.3948534908051,2419.2597917179,0.0,1.0
2024-08-20,23.055,23.09,23.055,23.09,412,21.3657541769402,21.3981897178724,21.3657541769402,21.3981897178724,444.574056283573,0.0,1.0
2024-08-21,23.095,23.12,23.0721,23.0721,1643,21.402823366577,21.4259916101001,21.3816012555099,21.3816012555099,1772.90090891726,0.0,1.0
2024-08-22,23.0702,23.09,23.0702,23.09,231,21.3798404690022,21.3981897178724,21.3798404690022,21.3981897178724,249.263609226955,0.0,1.0
2024-08-23,23.145,23.15,23.145,23.15,253,21.4491598536231,21.4537935023277,21.4491598536231,21.4537935023277,273.003000581903,0.0,1.0
2024-08-26,23.1124,23.1459,23.06,23.1459,5662,21.4189484640691,21.4499939103899,21.3703878256448,21.4499939103899,6109.65608416891,0.0,1.0
2024-08-27,23.16,23.16,23.15,23.16,905,21.4630607997369,21.4630607997369,21.4537935023277,21.4630607997369,976.552235283093,0.0,1.0
2024-08-28,23.1451,23.1497,23.14,23.1497,3290,21.4492525265972,21.4535154834054,21.4445262049185,21.4535154834054,3550.11807080815,0.0,1.0
2024-08-29,23.145,23.145,23.145,23.145,60,21.4491598536231,21.4491598536231,21.4491598536231,21.4491598536231,64.7437946044039,0.0,1.0
2024-08-30,23.0328,23.0391,23.0328,23.0391,1188,21.4632461456851,21.469116836644,21.4632461456851,21.469116836644,1274.87548781157,0.1274,1.0
2024-09-03,23.0359,23.0496,23.035,23.035,729,21.4661348983792,21.4789013215755,21.4652962282422,21.4652962282422,782.309958429823,0.0,1.0
2024-09-04,23.0866,23.0866,23.04,23.04,305,21.5133799827626,21.5133799827626,21.469955506781,21.469955506781,327.303892072834,0.0,1.0
2024-09-05,23.1231,23.1231,23.0993,23.115,1810,21.5473927160958,21.5473927160958,21.5252145502511,21.5398446848629,1942.36080213715,0.0,1.0
2024-09-06,23.105,23.105,23.09,23.1,648,21.5305261277853,21.5305261277853,21.516548292169,21.5258668492466,695.386629715401,0.0,1.0
2024-09-09,23.1241,23.1393,23.1,23.1,1435,21.5483245718036,21.5624887785615,21.5258668492466,21.5258668492466,1539.93798401481,0.0,1.0
2024-09-10,23.11,23.1191,23.1094,23.1094,1542,21.5351854063241,21.5436652932648,21.5346262928995,21.5346262928995,1654.76262811906,0.0,1.0
2024-09-11,23.1369,23.1369,23.1,23.1,1298,21.5602523248629,21.5602523248629,21.5258668492466,21.5258668492466,1392.91951446078,0.0,1.0
2024-09-12,23.16,23.2149,23.125,23.13,3606,21.5817781917121,21.6329370700681,21.5491632419405,21.5538225204793,3869.6978190644,0.0,1.0
2024-09-13,23.16,23.16,23.1597,23.16,1004,21.5817781917121,21.5817781917121,21.5814986349998,21.5817781917121,1077.42002505287,0.0,1.0
2024-09-16,23.21,23.24,23.175,23.175,2468,21.6283709771001,21.6563266483329,21.5957560273285,21.5957560273285,2648.47870700248,0.0,1.0
2024-09-17,23.194,23.194,23.1707,23.1707,202,21.6134612857759,21.6134612857759,21.5917490477852,21.5917490477852,216.771758028566,0.0,1.0
2024-09-18,23.215,23.23,23.16,23.18,3446,21.6330302556389,21.6470080912553,21.5817781917121,21.6004153058673,3697.99741666553,0.0,1.0
2024-09-19,23.2326,23.2326,23.2326,23.2326,2,21.6494309160955,21.6494309160955,21.6494309160955,21.6494309160955,2.1462550299858,0.0,1.0
2024-09-20,23.25,23.255,23.2085,23.21,2021,21.6656452054105,21.6703044839493,21.6269731935385,21.6283709771001,2168.79070780065,0.0,1.0
2024-09-23,23.26,23.275,23.229,23.229,1479,21.6749637624881,21.6889415981045,21.6460762355475,21.6460762355475,1587.1555946745,0.0,1.0
2024-09-24,23.2303,23.29,23.22,23.25,4519,21.6472876479676,21.7029194337209,21.6376895341777,21.6656452054105,4849.46324025292,0.0,1.0
2024-09-25,23.215,23.2302,23.215,23.2302,4183,21.6330302556389,21.6471944623968,21.6330302556389,21.6471944623968,4488.8923952153,0.0,1.0
2024-09-26,23.245,23.26,23.22,23.22,402,21.6609859268717,21.6749637624881,21.6376895341777,21.6376895341777,431.397261027146,0.0,1.0
2024-09-27,23.27,23.29,23.2459,23.2459,2893,21.6842823195657,21.7029194337209,21.6618245970087,21.6618245970087,3104.55790087446,0.0,1.0
2024-09-30,23.15,23.26,23.141,23.17,18734,21.6819526802963,21.7849770774813,21.6735234114357,21.7006843888754,20002.4465690363,0.1175,1.0
2024-10-01,23.1595,23.2362,23.135,23.135,3130,21.6908502418713,21.7626863442722,21.667903898862,21.667903898862,3341.92685817678,0.0,1.0
2024-10-02,23.14,23.16,23.14,23.14,1332,21.6725868260067,21.6913185345858,21.6725868260067,21.6725868260067,1422.18740418258,0.0,1.0
2024-10-03,23.14,23.18,23.13,23.13,2991,21.6725868260067,21.7100502431649,21.6632209717172,21.6632209717172,3193.51540984241,0.0,1.0
2024-10-04,23.14,23.16,23.13,23.15,1545,21.6725868260067,21.6913185345858,21.6632209717172,21.6819526802963,1649.60926386042,0.0,1.0
2024-10-07,23.085,23.11,23.08,23.11,628,21.6210746274142,21.6444892631381,21.6163917002695,21.6444892631381,670.520788158153,0.0,1.0
2024-10-08,23.1111,23.1111,23.08,23.08,494,21.6455195071099,21.6455195071099,21.6163917002695,21.6163917002695,527.447881130776,0.0,1.0
2024-10-09,23.115,23.1193,23.11,23.11,1279,21.6491721902829,21.6531995076274,21.6444892631381,21.6444892631381,1365.59886632846,0.0,1.0
2024-10-10,23.12,23.17,23.0997,23.1094,3080,21.6538551174276,21.7006843888754,21.6348424332199,21.6439273118807,3288.54144510686,0.0,1.0
2024-10-11,23.14,23.16,23.14,23.14,2478,21.6725868260067,21.6913185345858,21.6725868260067,21.6725868260067,2645.78107174507,0.0,1.0
2024-10-14,23.1992,23.1992,23.1466,23.149,2449,21.7280326834008,21.7280326834008,21.6787682898378,21.6810160948673,2614.81753216451,0.0,1.0
2024-10-15,23.202,23.22,23.1712,23.1823,11889,21.7306551226019,21.7475136603231,21.7018082913901,21.7122043896515,12693.9835197648,0.0,1.0
2024-10-16,23.2141,23.2141,23.2141,23.2141,1063,21.7419878062923,21.7419878062923,21.7419878062923,21.7419878062923,1134.97388186642,0.0,1.0
2024-10-17,23.21,23.3,23.1638,23.25,59705,21.7381478060335,21.8224404946395,21.6948775592159,21.7756112231917,63747.5217467874,0.0,1.0
2024-10-18,23.23,23.32,23.2099,23.21,45717,21.7568795146126,21.8411722032185,21.7380541474907,21.7381478060335,48812.4185863475,0.0,1.0
2024-10-21,23.17,23.26,23.17,23.26,68672,21.7006843888754,21.7849770774813,21.7006843888754,21.7849770774813,73321.661726746,0.0,1.0
2024-10-22,23.17,23.28,23.135,23.22,31232,21.7006843888754,21.8037087860604,21.667903898862,21.7475136603231,33346.6644199926,0.0,1.0
2024-10-23,23.12,23.17,23.1199,23.15,11088,21.6538551174276,21.7006843888754,21.6537614588847,21.6819526802963,11838.7492023847,0.0,1.0
2024-10-24,23.15,23.215,23.1499,23.16,8853,21.6819526802963,21.7428307331783,21.6818590217534,21.6913185345858,9452.42123815941,0.0,1.0
2024-10-25,23.165,23.22,23.15,23.18,46375,21.6960014617306,21.7475136603231,21.6819526802963,21.7100502431649,49514.9706223475,0.0,1.0
2024-10-28,23.2,23.25,23.175,23.22,40686,21.728781951744,21.7756112231917,21.7053673160201,21.7475136603231,43440.7783232525,0.0,1.0
2024-10-29,23.19,23.25,23.12,23.12,42061,21.7194160974545,21.7756112231917,21.6538551174276,21.6538551174276,44908.8771826751,0.0,1.0
2024-10-30,23.17,23.31,23.16,23.2,37455,21.7006843888754,21.831806348929,21.6913185345858,21.728781951744,39991.0129306744,0.0,1.0
2024-10-31,23.0498,23.11,23.0498,23.11,8167,21.6874785343271,21.7441205098656,21.6874785343271,21.7441205098656,8680.01857855629,0.1061,1.0
2024-11-01,23.04,23.11,23.04,23.07,33430,21.6782577476115,21.7441205098656,21.6782577476115,21.7064846457204,35529.9401348276,0.0,1.0
2024-11-04,23.08,23.18,23.065,23.12,39090,21.7158936117567,21.8099832721196,21.7017801627023,21.7535294759019,41545.4789072812,0.0,1.0
2024-11-05,23.1008,23.122,23.0681,23.1,10134,21.7354642611122,21.7554112691091,21.7046969421735,21.7347115438293,10770.5777243895,0.0,1.0
2024-11-06,23.105,23.11,23.105,23.11,364,21.7394160268474,21.7441205098656,21.7394160268474,21.7441205098656,386.865037663094,0.0,1.0
2024-11-07,23.19,23.1999,23.1099,23.11,16117,21.8193922381559,21.8287071145318,21.7440264202052,21.7441205098656,17129.4060769673,0.0,1.0
2024-11-08,23.2,23.2384,23.1814,23.2,6020,21.8288012041922,21.8649316337715,21.8113005273647,21.8288012041922,6398.15254596655,0.0,1.0
2024-11-11,23.19,23.22,23.17,23.17,7446,21.8193922381559,21.8476191362648,21.8005743060833,21.8005743060833,7913.72821549285,0.0,1.0
2024-11-12,23.139,23.17,23.127,23.16,32507,21.7714065113708,21.8005743060833,21.7601157521273,21.791165340047,34548.9609321819,0.0,1.0
2024-11-13,23.1402,23.1601,23.14,23.16,5694,21.7725355872952,21.7912594297074,21.7723474079744,21.791165340047,6051.67451772982,0.0,1.0
2024-11-14,23.15,23.18,23.15,23.15,12281,21.7817563740107,21.8099832721196,21.7817563740107,21.7817563740107,13052.4437569793,0.0,1.0
2024-11-15,23.13,23.17,23.1,23.12,12103,21.7629384419382,21.8005743060833,21.7347115438293,21.7535294759019,12863.2625022978,0.0,1.0
2024-11-18,23.145,23.2,23.1,23.19,10850,21.7770518909926,21.8288012041922,21.7347115438293,21.8193922381559,11531.5540072653,0.0,1.0
2024-11-19,23.18,23.1866,23.13,23.13,3175,21.8099832721196,21.8161931897036,21.7629384419382,21.7629384419382,3374.44091917671,0.0,1.0
2024-11-20,23.18,23.23,23.1601,23.18,32735,21.8099832721196,21.8570281023011,21.7912594297074,21.8099832721196,34791.2829887401,0.0,1.0
2024-11-21,23.185,23.2283,23.185,23.19,10317,21.8146877551377,21.8554285780749,21.8146877551377,21.8193922381559,10965.0730592587,0.0,1.0
2024-11-22,23.2019,23.25,23.18,23.19,18797,21.8305889077391,21.8758460343736,21.8099832721196,21.8193922381559,19977.7530575637,0.0,1.0
2024-11-25,23.241,23.36,23.21,23.36,31720,21.867377964941,21.9793446607728,21.8382101702285,21.9793446607728,33712.524710641,0.0,1.0
2024-11-26,23.2,23.32,23.2,23.32,40450,21.8288012041922,21.9417087966277,21.8288012041922,21.9417087966277,42990.9087183301,0.0,1.0
2024-11-27,23.27,23.31,23.2201,23.23,105642,21.8946639664462,21.9322998305914,21.8477132259251,21.8570281023011,112278.011837375,0.0,1.0
2024-11-29,23.17,23.25,23.155,23.25,67761,21.9043552014636,21.9799852582662,21.8901745658131,21.9799852582662,71676.2650879171,0.1103,1.0
2024-12-02,23.17,25.34,23.13,25.34,95260,21.9043552014636,23.9558204922351,21.8665401730623,23.9558204922351,100764.171312038,0.0,1.0
2024-12-03,23.18,23.23,23.14,23.14,24455,21.9138089585639,21.9610777440656,21.8759939301626,21.8759939301626,25868.0223539354,0.0,1.0
2024-12-04,23.18,23.21,23.155,23.21,10174,21.9138089585639,21.9421702298649,21.8901745658131,21.9421702298649,10761.8589012038,0.0,1.0
2024-12-05,23.17,23.2,23.16,23.2,9399,21.9043552014636,21.9327164727646,21.8949014443633,21.9327164727646,9942.07900652783,0.0,1.0
2024-12-06,23.205,23.24,23.1801,23.24,16723,21.9374433513147,21.9705315011659,21.9139034961349,21.9705315011659,17689.2634563427,0.0,1.0
2024-12-09,23.185,23.24,23.17,23.2,16990,21.9185358371141,21.9705315011659,21.9043552014636,21.9327164727646,17971.6908523149,0.0,1.0
2024-12-10,23.1757,23.205,23.1658,23.17,41657,21.9097438430108,21.9374433513147,21.9003846234814,21.9043552014636,44063.9626742132,0.0,1.0
2024-12-11,23.195,23.22,23.19,23.21,25716,21.9279895942144,21.9516239869652,21.9232627156642,21.9421702298649,27201.8835761113,0.0,1.0
2024-12-12,23.18,23.2083,23.18,23.2,19285,21.9138089585639,21.9405630911578,21.9138089585639,21.9327164727646,20399.297121065,0.0,1.0
2024-12-13,23.15,23.19,23.15,23.17,16031,21.8854476872629,21.9232627156642,21.8854476872629,21.9043552014636,16957.2793439353,0.0,1.0
2024-12-16,23.1765,23.21,23.1571,23.16,13389,21.9105001435788,21.9421702298649,21.8921598548042,21.8949014443633,14162.6232384723,0.0,1.0
2024-12-17,23.16,23.21,23.15,23.15,20958,21.8949014443633,21.9421702298649,21.8854476872629,21.8854476872629,22168.9639130556,0.0,1.0
2024-12-18,23.02,23.16,23.0199,23.15,16572,21.7625488449586,21.8949014443633,21.7624543073876,21.8854476872629,17529.5385994446,0.0,1.0
2024-12-19,23.0084,23.05,23.0084,23.0365,16725,21.7515824867223,21.7909101162596,21.7515824867223,21.7781475441742,17691.3790173612,0.0,1.0
2024-12-20,23.08,23.1,22.97,22.97,12896,21.8192713875606,21.8381789017613,21.715280059457,21.715280059457,13641.1374474075,0.0,1.0
2024-12-23,23.075,23.09,23.0645,23.09,3217,21.8145445090105,21.828725144661,21.8046180640551,21.828725144661,3402.87989828705,0.0,1.0
2024-12-24,23.094,23.094,23.06,23.0652,6171,21.8325066475011,21.8325066475011,21.80036387336,21.8052798270521,6527.56352263892,0.0,1.0
2024-12-26,23.1308,23.1396,23.07,23.09,9491,21.8672964736303,21.8756157798786,21.8098176304603,21.828725144661,10039.3948133797,0.0,1.0
2024-12-27,23.1,23.1299,23.1,23.11,8139,21.8381789017613,21.8664456354913,21.8381789017613,21.8476326588616,8609.27556486116,0.0,1.0
2024-12-30,23.12,23.18,23.06,23.18,12234,21.8570864159619,21.9138089585639,21.80036387336,21.9138089585639,12940.8867502779,0.0,1.0
2024-12-31,22.95,23.0,22.94,22.97,16894,21.8536830634058,21.9012945733479,21.8441607614174,21.8727276673826,17741.5083249393,0.1664,1.0
2025-01-02,22.98,23.0465,22.94,22.98,16496,21.8822499693711,21.945573277594,21.8441607614174,21.8822499693711,17323.5421645672,0.0,1.0
2025-01-03,23.0138,23.0138,22.99,22.99,5643,21.9144353500919,21.9144353500919,21.8917722713595,21.8917722713595,5926.0880476875,0.0,1.0
2025-01-06,23.035,23.05,23.01,23.02,9283,21.9346226303073,21.9489060832899,21.9108168753363,21.9203391773247,9748.69313249745,0.0,1.0
2025-01-07,22.9916,23.05,22.99,23.05,36336,21.8932958396776,21.9489060832899,21.8917722713595,21.9489060832899,38158.8402092456,0.0,1.0
2025-01-08,23.035,23.04,22.9501,22.96,11998,21.9346226303073,21.9393837813015,21.8537782864257,21.8632053653942,12599.8944526236,0.0,1.0
2025-01-10,22.9787,23.045,22.95,23.04,26368,21.8810120701126,21.9441449322957,21.8536830634058,21.9393837813015,27690.783207766,0.0,1.0
2025-01-13,23.005,23.02,22.96,22.97,10571,21.9060557243421,21.9203391773247,21.8632053653942,21.8727276673826,11101.3072394302,0.0,1.0
2025-01-14,22.9949,23.015,22.97,22.9858,10890,21.8964381993338,21.9155780263305,21.8727276673826,21.8877729045243,11436.3102674671,0.0,1.0
2025-01-15,23.11,23.17,22.99,22.99,18376,22.0060398952204,22.0631737071509,21.8917722713595,21.8917722713595,19297.8546808977,0.0,1.0
2025-01-16,23.1002,23.22,23.04,23.08,25591,21.9967080392718,22.1107852170929,21.9393837813015,21.9774729892552,26874.8040454316,0.0,1.0
2025-01-17,23.09,23.14,23.07,23.09,4462,21.9869952912436,22.0346068011856,21.9679506872668,21.9869952912436,4685.84172758845,0.0,1.0
2025-01-21,23.1686,23.3,23.1203,23.15,12711,22.0618405848725,22.1869636330002,22.0158478662685,22.0441291031741,13348.6629761042,0.0,1.0
2025-01-22,23.135,23.15,23.12,23.12,6422,22.0298456501914,22.0441291031741,22.0155621972088,22.0155621972088,6744.16754248613,0.0,1.0
2025-01-23,23.1857,23.19,23.1,23.17,7251,22.0781237212727,22.0822183111277,21.996517593232,22.0631737071509,7614.75534888925,0.0,1.0
2025-01-24,23.2,23.23,23.12,23.12,22836,22.0917406131161,22.1203075190814,22.0155621972088,22.0155621972088,23981.596076022,0.0,1.0
2025-01-27,23.205,23.25,23.15,23.24,16190,22.0965017641103,22.1393521230582,22.0441291031741,22.1298298210698,17002.1912975475,0.0,1.0
2025-01-28,23.2,23.2,23.145,23.17,7992,22.0917406131161,22.0917406131161,22.0393679521799,22.0631737071509,8392.92852686843,0.0,1.0
2025-01-29,23.1868,23.2199,23.15,23.1514,8791,22.0791711744914,22.1106899940731,22.0441291031741,22.0454622254524,9232.01134630885,0.0,1.0
2025-01-30,23.215,23.23,23.17,23.17,3545,22.1060240660987,22.1203075190814,22.0631737071509,22.0631737071509,3722.83929276134,0.0,1.0
2025-01-31,23.095,23.14,23.0701,23.14,26940,22.0915501670764,22.134594971472,22.0677320419774,22.134594971472,28163.6777543683,0.1048,1.0
2025-02-03,23.0681,23.11,23.0,23.0,17682,22.0658189395598,22.1058984352082,22.000677802241,22.000677802241,18485.1577599384,0.0,1.0
2025-02-04,23.1162,23.13,23.0499,23.08,20969,22.1118290527028,22.1250294593841,22.0484097075598,22.0772018989445,21921.4609811191,0.0,1.0
2025-02-05,23.16,23.2,23.07,23.07,24909,22.1537259956479,22.1919880439996,22.0676363868565,22.0676363868565,26040.4249882539,0.0,1.0
2025-02-06,23.11,23.15,23.0901,23.115,21478,22.1058984352082,22.14416048356,22.0868630661533,22.1106811912522,22453.5809505688,0.0,1.0
2025-02-07,23.11,23.13,23.08,23.1098,14318,22.1058984352082,22.1250294593841,22.0772018989445,22.1057071249665,14968.3570188213,0.0,1.0
2025-02-10,23.1087,23.13,23.045,23.08,14382,22.1046549186368,22.1250294593841,22.0437226066367,22.0772018989445,15035.2640483788,0.0,1.0
2025-02-11,23.09,23.15,23.02,23.15,14080,22.0867674110324,22.14416048356,22.0198088264169,22.14416048356,14719.5465026543,0.0,1.0
2025-02-12,23.07,23.1,23.01,23.1,16726,22.0676363868565,22.0963329231203,22.0102433143289,22.0963329231203,17485.734005923,0.0,1.0
2025-02-13,23.1051,23.13,23.06,23.06,12540,22.1012113342852,22.1250294593841,22.0580708747686,22.0580708747686,13109.5961039264,0.0,1.0
2025-02-14,23.135,23.18,23.12,23.12,12822,22.1298122154281,22.1728570198238,22.1154639472962,22.1154639472962,13404.4052029143,0.0,1.0
2025-02-18,23.13,23.18,23.12,23.12,19438,22.1250294593841,22.1728570198238,22.1154639472962,22.1154639472962,20320.9193834229,0.0,1.0
2025-02-19,23.1251,23.13,23.12,23.12,8024,22.120342358461,22.1250294593841,22.1154639472962,22.1154639472962,8388.468830774,0.0,1.0
2025-02-20,23.14,23.14,23.125,23.125,3346,22.134594971472,22.134594971472,22.1202467033401,22.1202467033401,3497.98313905407,0.0,1.0
2025-02-21,23.135,23.1714,23.13,23.15,20453,22.1298122154281,22.1646306794281,22.1250294593841,22.14416048356,21382.0230553116,0.0,1.0
2025-02-24,23.17,23.2,23.12,23.2,20030,22.1632915077358,22.1919880439996,22.1154639472962,22.1919880439996,20939.8094068299,0.0,1.0
2025-02-25,23.17,23.17,23.1502,23.17,8242,22.1632915077358,22.1632915077358,22.1443517938017,22.1632915077358,8616.37090020431,0.0,1.0
2025-02-26,23.1985,23.23,23.175,23.23,4640,22.1905532171864,22.2206845802634,22.1680742637798,22.2206845802634,4850.75964292016,0.0,1.0
2025-02-27,23.19,23.23,23.16,23.23,18986,22.1824225319117,22.2206845802634,22.1537259956479,22.2206845802634,19848.3884871729,0.0,1.0
2025-02-28,23.07,23.08,23.0215,23.03,11852,22.2023187970546,22.2119426890342,22.1556429209533,22.163823229136,12315.1839453937,0.1408,1.0
2025-03-03,23.04,23.1,23.025,23.07,21338,22.1734471211156,22.2311904729935,22.1590112831462,22.2023187970546,22171.903056599,0.0,1.0
2025-03-04,23.05,23.06,22.9714,23.0,10481,22.1830710130953,22.1926949050749,22.1074272221352,22.134951553197,10890.6043648052,0.0,1.0
2025-03-05,23.0276,23.0562,23.01,23.0107,18839,22.1615134950609,22.1890378261227,22.1445754451767,22.1452491176153,19575.2404950449,0.0,1.0
2025-03-06,23.0,23.01,22.965,22.99,20112,22.134951553197,22.1445754451767,22.1012679312683,22.1253276612174,20897.9901712588,0.0,1.0
2025-03-07,23.02,23.04,23.0,23.0,10070,22.1541993371563,22.1734471211156,22.134951553197,22.134951553197,10463.5422148258,0.0,1.0
2025-03-10,22.973,23.02,22.95,23.02,23617,22.108967044852,22.1541993371563,22.0868320932988,22.1541993371563,24539.9678736385,0.0,1.0
2025-03-11,22.9285,22.97,22.92,22.97,12434,22.0661407255425,22.1060798772581,22.0579604173598,22.1060798772581,12919.9288877005,0.0,1.0
2025-03-12,22.95,22.9857,22.93,22.9303,12792,22.0868320932988,22.1211893876661,22.0675843093395,22.0678730260989,13291.919762865,0.0,1.0
2025-03-13,22.8692,23.0,22.85,23.0,22544,22.0090710461032,22.134951553197,21.9905931735023,22.134951553197,23425.0343288016,0.0,1.0
2025-03-14,22.93,22.9345,22.9062,22.9098,4896,22.0675843093395,22.0719150607303,22.0446794464279,22.0481440475406,5087.33889610594,0.0,1.0
2025-03-17,22.9621,22.98,22.92,22.9398,15355,22.0984770025942,22.1157037692377,22.0579604173598,22.0770157234795,15955.0834864597,0.0,1.0
2025-03-18,22.9447,22.97,22.9402,22.95,2111,22.0817314305496,22.1060798772581,22.0774006791587,22.0868320932988,2193.49926668293,0.0,1.0
2025-03-19,23.0218,23.0218,22.955,22.99,4036,22.1559316377127,22.1559316377127,22.0916440392886,22.1253276612174,4193.72953118537,0.0,1.0
2025-03-20,22.9944,23.04,22.98,23.02,2882,22.1295621736884,22.1734471211156,22.1157037692377,22.1541993371563,2994.6304531408,0.0,1.0
2025-03-21,23.02,23.02,22.982,23.0,15565,22.1541993371563,22.1541993371563,22.1176285476337,22.134951553197,16173.2904244055,0.0,1.0
2025-03-24,23.051,23.0588,23.01,23.01,4260,22.1840334022933,22.1915400380374,22.1445754451767,22.1445754451767,4426.48359832747,0.0,1.0
2025-03-25,23.06,23.08,23.02,23.02,19438,22.1926949050749,22.2119426890342,22.1541993371563,22.1541993371563,20197.6498085187,0.0,1.0
2025-03-26,22.985,23.05,22.985,23.04,9115,22.1205157152276,22.1830710130953,22.1205157152276,22.1734471211156,9471.22018750115,0.0,1.0
2025-03-27,22.98,23.0,22.94,22.98,13570,22.1157037692377,22.134951553197,22.0772082013191,22.1157037692377,14100.3245139211,0.0,1.0
2025-03-28,22.96,22.96,22.92,22.95,4298,22.0964559852784,22.0964559852784,22.0579604173598,22.0868320932988,4465.96866328909,0.0,1.0
2025-03-31,22.85,22.86,22.77,22.77,11984,22.0953011182409,22.1049708342664,22.017943390037,22.017943390037,12393.3318914552,0.1088,1.0
2025-04-01,22.889,22.89,22.82,22.82,13894,22.1330130107403,22.1339799823428,22.0662919701644,22.0662919701644,14368.5708694825,0.0,1.0
2025-04-02,22.8751,22.8751,22.85,22.85,3494,22.1195721054649,22.1195721054649,22.0953011182409,22.0953011182409,3613.34292629709,0.0,1.0
2025-04-03,22.74,22.8,22.69,22.8,20789,21.9889342419605,22.0469525381134,21.9405856618331,22.0469525381134,21499.0801645078,0.0,1.0
2025-04-04,22.5,22.56,22.3476,22.4,11151,21.7568610573488,21.8148793535017,21.6094945851203,21.6601638970939,11531.8794994673,0.0,1.0
2025-04-07,22.4613,22.5,22.1,22.1,18811,21.7194392563301,21.7568610573488,21.3700724163293,21.3700724163293,19453.5185422366,0.0,1.0
2025-04-08,22.2354,22.54,22.19,22.524,13266,21.5010003713144,21.7955399214507,21.4570998605586,21.78006837581,13719.1205667594,0.0,1.0
2025-04-09,22.7119,22.7119,22.15,22.2,32046,21.9617623399289,21.9617623399289,21.4184209964567,21.4667695765841,33140.580256473,0.0,1.0
2025-04-10,22.2815,22.55,22.1006,22.55,17133,21.5455777621919,21.8052096374762,21.3706525992908,21.8052096374762,17718.2038798649,0.0,1.0
2025-04-11,22.4447,22.47,22.29,22.35,6710,21.7033875277278,21.7278519092723,21.5537970208135,21.6118153169665,6939.1903364206,0.0,1.0
2025-04-14,22.5121,22.53,22.23,22.515,18297,21.7685614137396,21.7858702054253,21.4957787246606,21.771365631387,18921.9620842753,0.0,1.0
2025-04-15,22.5998,22.61,22.571,22.571,14237,21.8533648232832,21.8632279336292,21.8255160411298,21.8255160411298,14723.286560301,0.0,1.0
2025-04-16,22.525,22.635,22.5,22.59,14705,21.7810353474125,21.8874022236929,21.7568610573488,21.8438885015782,15207.2718177444,0.0,1.0
2025-04-17,22.6453,22.69,22.53,22.65,46528,21.8973620311991,21.9405856618331,21.7858702054253,21.9019067977311,48117.2351673588,0.0,1.0
2025-04-21,22.6,22.66,22.6,22.63,11454,21.8535582176037,21.9115765137566,21.8535582176037,21.8825673656801,11845.2289289659,0.0,1.0
2025-04-22,22.6579,22.73,22.65,22.6899,5040,21.9095458733912,21.979264525935,21.9019067977311,21.9404889646728,5212.14892631294,0.0,1.0
2025-04-23,22.743,22.89,22.7201,22.84,15519,21.9918351567682,22.1339799823428,21.9696915070698,22.0856314022154,16049.0752356052,0.0,1.0
2025-04-24,22.9338,22.9338,22.7804,22.7804,11665,22.1763333385345,22.1763333385345,22.0279998947035,22.0279998947035,12063.4359574286,0.0,1.0
2025-04-25,22.9341,22.9777,22.8606,22.91,16460,22.1766234300152,22.2187833918864,22.1055510172279,22.1533194143938,17022.2165331569,0.0,1.0
2025-04-28,22.9547,22.9547,22.89,22.93,2496,22.1965430450277,22.1965430450277,22.1339799823428,22.1726588464448,2581.2547063645,0.0,1.0
2025-04-29,22.9902,23.01,22.935,22.94,7828,22.2308705369182,22.2500165746487,22.1774937044575,22.1823285624703,8095.37734031302,0.0,1.0
2025-04-30,22.8079,22.83,22.76,22.76,4562,22.1652131651052,22.1866904256574,22.1186629035463,22.1186629035463,4694.27652353039,0.1144,1.0
2025-05-01,22.79,22.89,22.79,22.82,7448,22.1478175558796,22.244999730324,22.1478175558796,22.1769722082129,7663.95693714476,0.0,1.0
2025-05-02,22.875,22.89,22.865,22.865,3085,22.2304224041574,22.244999730324,22.2207041867129,22.2207041867129,3174.45047678458,0.0,1.0
2025-05-05,22.8548,22.88,22.81,22.87,6313,22.2107916049196,22.2352815128796,22.1672539907685,22.2255632954351,6496.04728036987,0.0,1.0
2025-05-06,22.8549,22.86,22.8303,22.8495,3751,22.210888787094,22.2158450779907,22.1869819721807,22.205640949674,3859.76134146483,0.0,1.0
2025-05-07,22.865,22.91,22.865,22.88,8133,22.2207041867129,22.2644361652129,22.2207041867129,22.2352815128796,8368.81871237894,0.0,1.0
2025-05-08,22.86,22.89,22.8512,22.89,5784,22.2158450779907,22.244999730324,22.2072930466396,22.244999730324,5951.70877073648,0.0,1.0
2025-05-09,22.86,22.86,22.8402,22.86,8623,22.2158450779907,22.2158450779907,22.1966030074507,22.2158450779907,8873.02640561214,0.0,1.0
2025-05-12,22.999,23.0,22.93,22.99,10698,22.3509283004684,22.3519001222129,22.2838726001018,22.3421819047684,11008.1916371609,0.0,1.0
2025-05-13,23.025,23.07,23.0,23.01,12784,22.376195665824,22.4199276443239,22.3519001222129,22.3616183396573,13154.6758169251,0.0,1.0
2025-05-14,22.9768,23.02,22.9768,23.02,2714,22.3293538577418,22.3713365571017,22.3293538577418,22.3713365571017,2792.69322333658,0.0,1.0
2025-05-15,23.015,23.015,22.96,22.96,4331,22.3664774483795,22.3664774483795,22.3130272524351,22.3130272524351,4456.57861100617,0.0,1.0
2025-05-16,23.05,23.08,23.02,23.03,8410,22.4004912094351,22.4296458617684,22.3713365571017,22.3810547745462,8653.85040834953,0.0,1.0
2025-05-19,23.0359,23.0399,22.99,23.03,3183,22.3867885228384,22.3906758098162,22.3421819047684,22.3810547745462,3275.29201543123,0.0,1.0
2025-05-20,23.0247,23.0247,23.0,23.0076,7805,22.3759041193006,22.3759041193006,22.3519001222129,22.3592859674706,8031.30825650039,0.0,1.0
2025-05-21,22.9495,22.9924,22.9419,22.99,6384,22.3028231241184,22.3445142769551,22.2954372788607,22.3421819047684,6569.10594612409,0.0,1.0
2025-05-22,22.98,23.0007,22.94,22.9598,6409,22.332463687324,22.352580397434,22.2935908175462,22.3128328880862,6594.83082843189,0.0,1.0
2025-05-23,22.9502,22.99,22.93,22.95,16155,22.3035033993395,22.3421819047684,22.2838726001018,22.3033090349907,16623.4189473112,0.0,1.0
2025-05-27,23.008,23.03,22.88,22.99,63516,22.3596746961684,22.3810547745462,22.2352815128796,22.3421819047684,65357.6649865315,0.0,1.0
2025-05-28,23.0035,23.0399,22.97,23.0399,14029,22.3553014983184,22.3906758098162,22.3227454698795,22.3906758098162,14435.7749558544,0.0,1.0
2025-05-29,23.031,23.055,23.02,23.04,16780,22.3820265962906,22.4053503181573,22.3713365571017,22.3907729919906,17266.5410050066,0.0,1.0
2025-05-30,22.9348,22.94,22.86,22.9,19413,22.4087516942628,22.4138324234957,22.3356673583745,22.3747498909351,19868.7226524086,0.1237,1.0
2025-06-02,22.96,22.96,22.915,22.95,5289,22.433373689776,22.433373689776,22.3894058406453,22.4236030566359,5413.15994996081,0.0,1.0
2025-06-03,22.96,22.9892,22.94,22.94,5212,22.433373689776,22.4619039385452,22.4138324234957,22.4138324234957,5334.35236513438,0.0,1.0
2025-06-04,23.0054,23.03,22.98,22.98,4704,22.4777323642323,22.501768121757,22.4529149560563,22.4529149560563,4814.42700030547,0.0,1.0
2025-06-05,23.0,23.02,22.99,23.02,15464,22.4724562223366,22.4919974886169,22.4626855891964,22.4919974886169,15827.0193734532,0.0,1.0
2025-06-06,22.9902,23.02,22.99,23.01,15374,22.4628810018592,22.4919974886169,22.4626855891964,22.4822268554767,15734.9066119678,0.0,1.0
2025-06-09,23.025,23.04,22.97,22.98,30737,22.4968828051869,22.5115387548972,22.4431443229161,22.4529149560563,31458.5549975318,0.0,1.0
2025-06-10,23.02,23.05,23.02,23.02,12439,22.4919974886169,22.5213093880373,22.4919974886169,22.4919974886169,12731.0071124149,0.0,1.0
2025-06-11,23.028,23.06,23.028,23.05,5204,22.499813995129,22.5310800211775,22.499813995129,22.5213093880373,5326.16456411345,0.0,1.0
2025-06-12,23.07,23.07,23.0399,23.05,6128,22.5408506543176,22.5408506543176,22.5114410485658,22.5213093880373,6271.8555820306,0.0,1.0
2025-06-13,23.02,23.0499,23.02,23.02,5270,22.4919974886169,22.5212116817059,22.4919974886169,22.4919974886169,5393.7139225361,0.0,1.0
2025-06-16,23.055,23.06,23.0146,23.02,7168,22.5261947046074,22.5310800211775,22.4867213467212,22.4919974886169,7336.26971475119,0.0,1.0
2025-06-17,23.0272,23.06,23.0208,23.04,15192,22.4990323444778,22.5310800211775,22.4927791392681,22.5115387548972,15548.6341387416,0.0,1.0
2025-06-18,23.07,23.12,23.0401,23.12,6353,22.5408506543176,22.5897038200183,22.5116364612286,22.5897038200183,6502.13748574419,0.0,1.0
2025-06-20,23.095,23.095,23.06,23.07,8740,22.565277237168,22.565277237168,22.5310800211775,22.5408506543176,8945.17261536348,0.0,1.0
2025-06-23,23.155,23.1552,23.08,23.1,5366,22.6239010360089,22.6240964486717,22.5506212874578,22.5701625537381,5491.96753478723,0.0,1.0
2025-06-24,23.175,23.22,23.15,23.15,5384,22.6434423022891,22.6874101514198,22.6190157194388,22.6190157194388,5510.39008708434,0.0,1.0
2025-06-25,23.2163,23.23,23.17,23.17,4700,22.683795017158,22.69718078456,22.6385569857191,22.6385569857191,4810.333099795,0.0,1.0
2025-06-26,23.28,23.295,23.24,23.2567,2431,22.7460339502607,22.7606898999709,22.7069514177001,22.7232683750441,2488.0680352344,0.0,1.0
2025-06-27,23.285,23.329,23.2702,23.28,30061,22.7509192668308,22.7939100526474,22.7364587297833,22.7460339502607,30766.6858112633,0.0,1.0
2025-06-30,23.22,23.24,23.1601,23.2,16612,22.7930306956648,22.8126629357127,22.7342321367212,22.7733984556168,16923.1834568347,0.1081,1.0
2025-07-01,23.205,23.205,23.1745,23.2,7619,22.7783065156288,22.7783065156288,22.7483673495557,22.7733984556168,7761.72253537345,0.0,1.0
2025-07-02,23.215,23.215,23.19,23.19,6075,22.7881226356528,22.7881226356528,22.7635823355929,22.7635823355929,6188.79963281187,0.0,1.0
2025-07-03,23.22,23.24,23.1904,23.1904,24175,22.7930306956648,22.8126629357127,22.7639749803938,22.7639749803938,24627.8569750168,0.0,1.0
2025-07-07,23.18,23.25,23.1552,23.25,17197,22.7537662155689,22.8224790557367,22.7294222379094,22.8224790557367,17519.1419399944,0.0,1.0
2025-07-08,23.1449,23.17,23.1301,23.17,11170,22.7193116342848,22.7439500955449,22.7047837766493,22.7439500955449,11379.2414647751,0.0,1.0
2025-07-09,23.175,23.1802,23.14,23.14,8754,22.7488581555569,22.7539625379694,22.714501735473,22.714501735473,8917.98386594818,0.0,1.0
2025-07-10,23.22,23.23,23.1605,23.1605,15499,22.7930306956648,22.8028468156888,22.7346247815222,22.7346247815222,15789.3342401566,0.0,1.0
2025-07-11,23.1895,23.19,23.15,23.15,17621,22.7630915295917,22.7635823355929,22.724317855497,22.724317855497,17951.0844987289,0.0,1.0
2025-07-14,23.1889,23.1893,23.15,23.15,3820,22.7625025623902,22.7628952071912,22.724317855497,22.724317855497,3891.55795841011,0.0,1.0
2025-07-15,23.16,23.25,23.125,23.25,15170,22.734133975521,22.8224790557367,22.699777555437,22.8224790557367,15454.1712641574,0.0,1.0
2025-07-16,23.22,23.25,23.12,23.16,36664,22.7930306956648,22.8224790557367,22.6948694954251,22.734133975521,37350.8065411382,0.0,1.0
2025-07-17,23.225,23.23,23.18,23.18,39571,22.7979387556768,22.8028468156888,22.7537662155689,22.7537662155689,40312.2617728392,0.0,1.0
2025-07-18,23.25,23.25,23.2,23.22,9940,22.8224790557367,22.8224790557367,22.7733984556168,22.7930306956648,10126.200551465,0.0,1.0
2025-07-21,23.2601,23.3,23.23,23.3,20793,22.8323933369609,22.8715596558566,22.8028468156888,22.8715596558566,21182.5038296391,0.0,1.0
2025-07-22,23.28,23.28,23.23,23.24,6286,22.8519274158086,22.8519274158086,22.8028468156888,22.8126629357127,6403.7521797293,0.0,1.0
2025-07-23,23.275,23.309,23.2,23.24,20362,22.8470193557966,22.8803941638781,22.7733984556168,22.8126629357127,20743.4301437556,0.0,1.0
2025-07-24,23.28,23.31,23.25,23.28,29384,22.8519274158086,22.8813757758805,22.8224790557367,22.8519274158086,29934.4343062624,0.0,1.0
2025-07-25,23.2674,23.2999,23.235,23.2352,11269,22.8395591045784,22.8714614946563,22.8077548757007,22.8079511981012,11480.0959773098,0.0,1.0
2025-07-28,23.27,23.29,23.235,23.26,5799,22.8421112957847,22.8617435358326,22.8077548757007,22.8322951757607,5907.62947665448,0.0,1.0
2025-07-29,23.27,23.28,23.22,23.22,8067,22.8421112957847,22.8519274158086,22.7930306956648,22.7930306956648,8218.11467290424,0.0,1.0
2025-07-30,23.25,23.32,23.2112,23.2112,10277,22.8224790557367,22.8911918959045,22.7843925100437,22.7843925100437,10469.513387063,0.0,1.0
2025-07-31,23.1357,23.14,23.0866,23.14,6446,22.8196323809298,22.8238736366185,22.7712031589955,22.8238736366185,6535.28153786689,0.1114,1.0
2025-08-01,23.15,23.15,23.0863,23.14,8828,22.8337370219411,22.8337370219411,22.7709072574359,22.8238736366185,8950.2738777985,0.0,1.0
2025-08-04,23.1934,23.2,23.13,23.13,11315,22.8765441142415,22.8830539485544,22.8140102512958,22.8140102512958,11471.7205400192,0.0,1.0
2025-08-05,23.1973,23.21,23.15,23.18,3718,22.8803908345173,22.8929173338771,22.8337370219411,22.8633271779091,3769.49685972528,0.0,1.0
2025-08-06,23.205,23.205,23.12,23.1774,8186,22.8879856412157,22.8879856412157,22.8041468659732,22.8607626977252,8299.38173580182,0.0,1.0
2025-08-07,23.195,23.25,23.19,23.21,12481,22.8781222558931,22.9323708751677,22.8731905632318,22.8929173338771,12653.8704427733,0.0,1.0
2025-08-08,23.2001,23.2197,23.1912,23.1999,9517,22.8831525824076,22.90248481764,22.8743741694705,22.8829553147012,9648.81700215318,0.0,1.0
2025-08-11,23.215,23.25,23.19,23.2,8385,22.8978490265384,22.9323708751677,22.8731905632318,22.8830539485544,8501.13802280701,0.0,1.0
2025-08-12,23.2349,23.255,23.15,23.22,18558,22.9174771633305,22.937302567829,22.8337370219411,22.9027807191997,18815.0410765954,0.0,1.0
2025-08-13,23.2995,23.3,23.17,23.27,22916,22.9811946325148,22.9816878017809,22.8534637925865,22.952097645813,23233.4023769404,0.0,1.0
2025-08-14,23.2404,23.2612,23.2103,23.25,10243,22.9229020252579,22.943417866729,22.8932132354367,22.9323708751677,10384.8726019812,0.0,1.0
2025-08-15,23.2388,23.27,23.2,23.24,8100,22.9213238836063,22.952097645813,22.8830539485544,22.922507489845,8212.19057659354,0.0,1.0
2025-08-18,23.2295,23.24,23.2169,23.23,4753,22.9121509352562,22.922507489845,22.8997230697497,22.9126441045224,4818.83232229002,0.0,1.0
2025-08-19,23.255,23.255,23.17,23.25,14589,22.937302567829,22.937302567829,22.8534637925865,22.9323708751677,14791.0676940646,0.0,1.0
2025-08-20,23.2408,23.27,23.2023,23.2297,1830,22.9232965606708,22.952097645813,22.8853225271786,22.9123482029627,1855.34675989706,0.0,1.0
2025-08-21,23.24,23.29,23.2132,23.22,12739,22.922507489845,22.9718244164583,22.8960736171803,22.9027807191997,12915.4439203982,0.0,1.0
2025-08-22,23.345,23.41,23.2101,23.27,13295,23.0260730357329,23.0901850403301,22.8930159677303,22.952097645813,13479.1449031865,0.0,1.0
2025-08-25,23.327,23.35,23.28,23.35,13211,23.0083189421521,23.0310047283942,22.9619610311356,23.0310047283942,13393.9814453552,0.0,1.0
2025-08-26,23.34,23.38,23.28,23.3,12387,23.0211413430715,23.0605948843622,22.9619610311356,22.9816878017809,12558.5684780573,0.0,1.0
2025-08-27,23.3608,23.37,23.28,23.28,9274,23.0416571845427,23.0507314990395,22.9619610311356,22.9619610311356,9402.45128485535,0.0,1.0
2025-08-28,23.355,23.3697,23.3119,23.3119,5303,23.0359364210555,23.0504355974798,22.9934252303149,22.9934252303149,5376.4502009476,0.0,1.0
2025-08-29,23.245,23.31,23.2,23.26,26018,23.0334705747249,23.0978790749338,22.9888800745802,23.0483340747731,26256.9380518647,0.1075,1.0
2025-09-02,23.205,23.22,23.1572,23.2,17337,22.9938345745963,23.0086980746445,22.9464695544426,22.9888800745802,17496.2155048497,0.0,1.0
2025-09-03,23.2503,23.26,23.2003,23.22,4140,23.0387223447419,23.0483340747731,22.9891773445812,23.0086980746445,4178.01996828042,0.0,1.0
2025-09-04,23.2898,23.3,23.23,23.26,6229,23.0778628948689,23.0879700749017,23.0186070746766,23.0483340747731,6286.20444019776,0.0,1.0
2025-09-05,23.28,23.308,23.26,23.3013,7657,23.0681520748374,23.0958972749274,23.0483340747731,23.0892582449059,7727.31857418434,0.0,1.0
2025-09-08,23.235,23.28,23.23,23.28,32020,23.0235615746927,23.0681520748374,23.0186070746766,23.0681520748374,32314.0578223042,0.0,1.0
2025-09-09,23.22,23.23,23.2086,23.23,6597,23.0086980746445,23.0186070746766,22.9974018146079,23.0186070746766,6657.5839929338,0.0,1.0
2025-09-10,23.24,23.2446,23.211,23.24,2887,23.0285160747088,23.0330742147236,22.9997799746156,23.0285160747088,2913.5129585569,0.0,1.0
2025-09-11,23.275,23.2785,23.25,23.265,4281,23.0631975748213,23.0666657248326,23.0384250747409,23.0532885747892,4320.31485125809,0.0,1.0
2025-09-12,23.27,23.29,23.25,23.2898,52822,23.0582430748052,23.0780610748695,23.0384250747409,23.0778628948689,53307.0943875625,0.0,1.0
2025-09-15,23.285,23.285,23.27,23.285,2544,23.0731065748535,23.0731065748535,23.0582430748052,23.0731065748535,2567.3629950013,0.0,1.0
2025-09-16,23.28,23.2935,23.21,23.2935,2680,23.0681520748374,23.0815292248808,22.9987890746124,23.0815292248808,2704.61196014288,0.0,1.0
2025-09-17,23.26,23.35,23.2576,23.28,4175,23.0483340747731,23.1375150750624,23.0459559147654,23.0681520748374,4213.34139313303,0.0,1.0
2025-09-18,23.2831,23.31,23.2707,23.285,10259,23.0712238648473,23.0978790749338,23.0589367048075,23.0731065748535,10353.2142160843,0.0,1.0
2025-09-19,23.32,23.32,23.271,23.32,14903,23.107788074966,23.107788074966,23.0592339748084,23.107788074966,15039.8627022423,0.0,1.0
2025-09-22,23.31,23.31,23.2726,23.31,3580,23.0978790749338,23.0978790749338,23.0608194148136,23.0978790749338,3612.87717063863,0.0,1.0
2025-09-23,23.3042,23.32,23.3,23.3,2377,23.0921318549152,23.107788074966,23.0879700749017,23.0879700749017,2398.82933927598,0.0,1.0
2025-09-24,23.315,23.33,23.3013,23.3038,9525,23.1028335749499,23.1176970749981,23.0892582449059,23.0917354949139,9612.47347774662,0.0,1.0
2025-09-25,23.32,23.34,23.3,23.3,39074,23.107788074966,23.1276060750303,23.0879700749017,23.0879700749017,39432.8387054563,0.0,1.0
2025-09-26,23.349,23.35,23.29,23.31,25080,23.1365241750592,23.1375150750624,23.0780610748695,23.0978790749338,25310.3238658147,0.0,1.0
2025-09-29,23.355,23.41,23.3215,23.35,62953,23.1424695750785,23.1969690752553,23.1092744249708,23.1375150750624,63531.1331070428,0.0,1.0
2025-09-30,23.2579,23.27,23.2,23.24,32665,23.1596121451341,23.17166101055,23.1019568304581,23.1417877905106,32803.6280892389,0.1144,1.0
2025-10-01,23.275,23.323,23.205,23.25,39989,23.1766398805565,23.2244370326196,23.1069357004646,23.1517455305237,40158.7106585207,0.0,1.0
2025-10-02,23.2846,23.32,23.2548,23.26,28268,23.1861993109691,23.2214497106156,23.15652524573,23.1617032705369,28387.9675134428,0.0,1.0
2025-10-03,23.2519,23.306,23.25,23.28,113188,23.1536375011262,23.2075088745972,23.1517455305237,23.1816187505631,113668.362350062,0.0,1.0
2025-10-06,23.27,23.34,23.261,23.34,32554,23.17166101055,23.2413651906419,23.1626990445382,23.2413651906419,32692.1570126154,0.0,1.0
2025-10-07,23.26,23.28,23.23,23.28,34212,23.1617032705369,23.1816187505631,23.1318300504975,23.1816187505631,34357.1934544326,0.0,1.0
2025-10-08,23.24,23.28,23.22,23.25,47115,23.1417877905106,23.1816187505631,23.1218723104843,23.1517455305237,47314.9529289604,0.0,1.0
2025-10-09,23.19,23.21,23.15,23.21,20704,23.091999090445,23.1119145704712,23.0521681303924,23.1119145704712,20791.8664001103,0.0,1.0
2025-10-10,23.0942,23.19,23.092,23.1717,10395,22.9966039411192,23.091999090445,22.9944132383163,23.0737764262209,10439.1156891976,0.0,1.0
2025-10-13,23.175,23.18,23.13,23.1395,24448,23.0770624804253,23.0820413504318,23.0322526503662,23.0417125033787,24551.7556873018,0.0,1.0
2025-10-14,23.1903,23.23,23.12,23.12,13240,23.0922978226453,23.1318300504975,23.0222949103531,23.0222949103531,13296.1896801324,0.0,1.0
2025-10-15,23.2451,23.27,23.23,23.245,13271,23.1468662379173,23.17166101055,23.1318300504975,23.1467666605172,13327.3212420722,0.0,1.0
2025-10-16,23.26,23.28,23.2148,23.26,22788,23.1617032705369,23.1816187505631,23.1166942856775,23.1617032705369,22884.7107576175,0.0,1.0
2025-10-17,23.25,23.27,23.23,23.24,11257,23.1517455305237,23.17166101055,23.1318300504975,23.1417877905106,11304.7739599132,0.0,1.0
2025-10-20,23.31,23.32,23.25,23.25,12105,23.2114919706025,23.2214497106156,23.1517455305237,23.1517455305237,12156.3728155591,0.0,1.0
2025-10-21,23.28,23.34,23.27,23.27,24386,23.1816187505631,23.2413651906419,23.17166101055,23.17166101055,24489.492563422,0.0,1.0
2025-10-22,23.29,23.32,23.2601,23.28,18484,23.1915764905762,23.2214497106156,23.161802847937,23.1816187505631,18562.444867641,0.0,1.0
2025-10-23,23.31,23.35,23.25,23.25,189466,23.2114919706025,23.251322930655,23.1517455305237,23.1517455305237,190270.081112988,0.0,1.0
2025-10-24,23.345,23.345,23.27,23.34,16174,23.2463440606484,23.2463440606484,23.17166101055,23.2413651906419,16242.6413811527,0.0,1.0
2025-10-27,23.36,23.4,23.32,23.34,12707,23.2612806706681,23.3011116307206,23.2214497106156,23.2413651906419,12760.927663553,0.0,1.0
2025-10-28,23.36,23.38,23.29,23.331,25988,23.2612806706681,23.2811961506944,23.1915764905762,23.2324032246301,26098.2913449607,0.0,1.0
2025-10-29,23.3,23.37,23.3,23.34,15358,23.2015342305894,23.2712384106813,23.2015342305894,23.2413651906419,15423.1783313801,0.0,1.0
2025-10-30,23.305,23.3999,23.305,23.31,20535,23.2065131005959,23.3010120533205,23.2065131005959,23.2114919706025,20622.1491753413,0.0,1.0
2025-10-31,23.2096,23.23,23.1501,23.23,24608,23.2096,23.23,23.1501,23.23,24608,0.0985,1.0
2025-11-03,23.17,23.2,23.14,23.2,34210,23.17,23.2,23.14,23.2,34210,0.0,1.0
2025-11-04,23.1699,23.18,23.11,23.11,13308,23.1699,23.18,23.11,23.11,13308,0.0,1.0
2025-11-05,23.16,23.19,23.14,23.14,4874,23.16,23.19,23.14,23.14,4874,0.0,1.0
2025-11-06,23.17,23.19,23.1517,23.17,6448,23.17,23.19,23.1517,23.17,6448,0.0,1.0
2025-11-07,23.22,23.2299,23.15,23.2,13693,23.22,23.2299,23.15,23.2,13693,0.0,1.0
2025-11-10,23.28,23.28,23.19,23.25,18356,23.28,23.28,23.19,23.25,18356,0.0,1.0
2025-11-11,23.295,23.33,23.26,23.26,20031,23.295,23.33,23.26,23.26,20031,0.0,1.0
2025-11-12,23.265,23.3,23.21,23.3,13422,23.265,23.3,23.21,23.3,13422,0.0,1.0
2025-11-13,23.2096,23.25,23.205,23.25,28681,23.2096,23.25,23.205,23.25,28681,0.0,1.0
2025-11-14,23.225,23.255,23.17,23.24,26404,23.225,23.255,23.17,23.24,26404,0.0,1.0
2025-11-17,23.185,23.23,23.0,23.23,15656,23.185,23.23,23.0,23.23,15656,0.0,1.0
2025-11-18,23.185,23.2,23.15,23.15,14755,23.185,23.2,23.15,23.15,14755,0.0,1.0
2025-11-19,23.21,23.22,23.17,23.19,60449,23.21,23.22,23.17,23.19,60449,0.0,1.0
2025-11-20,23.1956,23.2552,23.1956,23.25,11236,23.1956,23.2552,23.1956,23.25,11236,0.0,1.0
2025-11-21,23.25,23.27,23.2,23.2,11662,23.25,23.27,23.2,23.2,11662,0.0,1.0
2025-11-24,23.3,23.31,23.25,23.25,10814,23.3,23.31,23.25,23.25,10814,0.0,1.0
2025-11-25,23.38,23.38,23.265,23.29,17171,23.38,23.38,23.265,23.29,17171,0.0,1.0
2025-11-26,23.385,23.4,23.34,23.35,10819,23.385,23.4,23.34,23.35,10819,0.0,1.0