date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-17,25.0182,25.04,25.01,25.03,9035,20.2626847492166,20.2803409565989,20.256043423504,20.2722417789006,11155.4534750751,0.0,1.0
2021-06-18,25.0398,25.07,25.025,25.07,40767,20.280178973045,20.3046384896939,20.2681921900515,20.3046384896939,50334.7395482443,0.0,1.0
2021-06-21,25.04,25.19,25.04,25.19,16221,20.2803409565989,20.4018286220738,20.2803409565989,20.4018286220738,20027.959138815,0.0,1.0
2021-06-22,25.075,25.08,25.06,25.06,2016,20.3086880785431,20.3127376673922,20.2965393119956,20.2965393119956,2489.14158337038,0.0,1.0
2021-06-23,25.1,25.11,25.06,25.1,4421,20.3289360227889,20.3370352004872,20.2965393119956,20.3289360227889,5458.57883932563,0.0,1.0
2021-06-24,25.11,25.1333,25.09,25.12,11575,20.3370352004872,20.3559062845243,20.3208368450906,20.3451343781855,14291.5743192025,0.0,1.0
2021-06-25,25.12,25.1298,25.12,25.12,2529,20.3451343781855,20.3530715723299,20.3451343781855,20.3451343781855,3122.53921842446,0.0,1.0
2021-06-28,25.075,25.08,25.06,25.08,1658,20.3313657760984,20.3354198869211,20.3192034436301,20.3354198869211,2044.83803291144,0.028,1.0
2021-06-29,25.115,25.12,25.1,25.1,1209,20.3637986626804,20.3678527735031,20.3516363302121,20.3516363302121,1491.07912050056,0.0,1.0
2021-06-30,25.14,25.14,25.12,25.12,1127,20.3840692167941,20.3840692167941,20.3678527735031,20.3678527735031,1389.94720331194,0.0,1.0
2021-07-01,25.18,25.2,25.18,25.2,979,20.4165021033762,20.4327185466672,20.4165021033762,20.4327185466672,1207.4164259471,0.0,1.0
2021-07-02,25.22,25.23,25.2,25.22,2928,20.4489349899582,20.4570432116037,20.4327185466672,20.4489349899582,3611.14943327183,0.0,1.0
2021-07-06,25.25,25.25,25.2,25.22,11504,20.4732596548947,20.4732596548947,20.4327185466672,20.4489349899582,14188.0679919259,0.0,1.0
2021-07-07,25.28,25.28,25.255,25.259,1388,20.4975843198312,20.4975843198312,20.4773137657174,20.4805570543756,1711.84269582695,0.0,1.0
2021-07-08,25.3,25.31,25.27,25.27,15650,20.5138007631222,20.5219089847677,20.4894760981857,20.4894760981857,19301.3963902678,0.0,1.0
2021-07-09,25.2698,25.3,25.24,25.3,2427,20.4893139337528,20.5138007631222,20.4651514332492,20.5138007631222,2993.2580855706,0.0,1.0
2021-07-12,25.29,25.3,25.25,25.25,10177,20.5056925414767,20.5138007631222,20.4732596548947,20.4732596548947,12551.4575759588,0.0,1.0
2021-07-13,25.3,25.31,25.28,25.29,20579,20.5138007631222,20.5219089847677,20.4975843198312,20.5056925414767,25380.4112661547,0.0,1.0
2021-07-14,25.28,25.28,25.27,25.28,7553,20.4975843198312,20.4975843198312,20.4894760981857,20.4975843198312,9315.23622592286,0.0,1.0
2021-07-15,25.28,25.3,25.27,25.3,1377,20.4975843198312,20.5138007631222,20.4894760981857,20.5138007631222,1698.27621913091,0.0,1.0
2021-07-16,25.31,25.32,25.281,25.31,5839,20.5219089847677,20.5300172064132,20.4983951419957,20.5219089847677,7201.33249346797,0.0,1.0
2021-07-19,25.255,25.3,25.25,25.3,3496,20.4773137657174,20.5138007631222,20.4732596548947,20.5138007631222,4311.67295721255,0.0,1.0
2021-07-20,25.24,25.26,25.24,25.25,7966,20.4651514332492,20.4813678765402,20.4651514332492,20.4732596548947,9824.5957600558,0.0,1.0
2021-07-21,25.25,25.28,25.25,25.269,8792,20.4732596548947,20.4975843198312,20.4732596548947,20.4886652760211,10843.3148283217,0.0,1.0
2021-07-22,25.2581,25.26,25.25,25.25,321,20.4798273144275,20.4813678765402,20.4732596548947,20.4732596548947,395.894456311564,0.0,1.0
2021-07-23,25.275,25.29,25.25,25.26,5516,20.4935302090084,20.5056925414767,20.4732596548947,20.4813678765402,6802.97140502987,0.0,1.0
2021-07-26,25.275,25.28,25.27,25.28,2862,20.4935302090084,20.4975843198312,20.4894760981857,20.4975843198312,3529.75057309563,0.0,1.0
2021-07-27,25.26,25.28,25.26,25.28,4403,20.4813678765402,20.4975843198312,20.4813678765402,20.4975843198312,5430.29062660378,0.0,1.0
2021-07-28,25.175,25.2,25.16,25.18,1494,20.4740704770592,20.4944022252986,20.4618714281156,20.4781368267071,1837.02845226321,0.076,1.0
2021-07-29,25.215,25.22,25.19,25.21,1655,20.5066012742422,20.5106676238901,20.4862695260029,20.5025349245944,2034.99470448167,0.0,1.0
2021-07-30,25.25,25.26,25.23,25.23,1389,20.5350657217774,20.5431984210731,20.5188003231859,20.5188003231859,1707.92002690334,0.0,1.0
2021-08-02,25.285,25.295,25.279,25.29,2963,20.5635301693125,20.5716628686083,20.5586505497351,20.5675965189604,3643.31680325027,0.0,1.0
2021-08-03,25.31,25.31,25.3,25.31,3571,20.5838619175519,20.5838619175519,20.5757292182561,20.5838619175519,4390.91606628643,0.0,1.0
2021-08-04,25.322,25.34,25.3,25.305,2598,20.5936211567068,20.6082600154392,20.5757292182561,20.579795567904,3194.51132461835,0.0,1.0
2021-08-05,25.3639,25.38,25.339,25.339,2733,20.627697166756,20.6407908126222,20.6074467455096,20.6074467455096,3360.50787150961,0.0,1.0
2021-08-06,25.36,25.37,25.36,25.37,1658,20.6245254140307,20.6326581133264,20.6245254140307,20.6326581133264,2038.6835166348,0.0,1.0
2021-08-09,25.33,25.35,25.33,25.349,1679,20.6001273161434,20.6163927147349,20.6001273161434,20.6155794448053,2064.50520170678,0.0,1.0
2021-08-10,25.24,25.32,25.24,25.32,8418,20.5269330224816,20.5919946168476,20.5269330224816,20.5919946168476,10350.806901708,0.0,1.0
2021-08-11,25.25,25.25,25.25,25.25,836,20.5350657217774,20.5350657217774,20.5350657217774,20.5350657217774,1027.94898667473,0.0,1.0
2021-08-12,25.26,25.28,25.23,25.23,2528,20.5431984210731,20.5594638196646,20.5188003231859,20.5188003231859,3108.43904104512,0.0,1.0
2021-08-13,25.3,25.31,25.29,25.309,7398,20.5757292182561,20.5838619175519,20.5675965189604,20.5830486476223,9096.61076964074,0.0,1.0
2021-08-16,25.305,25.31,25.3027,25.305,3070,20.579795567904,20.5838619175519,20.577925047066,20.579795567904,3774.88443671222,0.0,1.0
2021-08-17,25.285,25.3,25.28,25.3,4135,20.5635301693125,20.5757292182561,20.5594638196646,20.5757292182561,5084.41275107656,0.0,1.0
2021-08-18,25.3,25.31,25.27,25.27,2297,20.5757292182561,20.5838619175519,20.5513311203689,20.5513311203689,2824.40050525342,0.0,1.0
2021-08-19,25.275,25.285,25.26,25.27,2364,20.5553974700168,20.5635301693125,20.5431984210731,20.5513311203689,2906.78397667351,0.0,1.0
2021-08-20,25.29,25.29,25.25,25.279,2387,20.5675965189604,20.5675965189604,20.5350657217774,20.5586505497351,2935.06486984758,0.0,1.0
2021-08-23,25.32,25.33,25.29,25.32,3029,20.5919946168476,20.6001273161434,20.5675965189604,20.5919946168476,3724.47067061933,0.0,1.0
2021-08-24,25.29,25.32,25.29,25.315,2991,20.5675965189604,20.5919946168476,20.5675965189604,20.5879282671998,3677.74571667956,0.0,1.0
2021-08-25,25.305,25.31,25.305,25.309,904,20.579795567904,20.5838619175519,20.579795567904,20.5830486476223,1111.56206214588,0.0,1.0
2021-08-26,25.31,25.32,25.31,25.315,2433,20.5838619175519,20.5919946168476,20.5838619175519,20.5879282671998,2991.62665619571,0.0,1.0
2021-08-27,25.265,25.29,25.22,25.25,15939,20.5903680769885,20.6107424764314,20.5536941579913,20.5781434373228,19557.6316797392,0.053,1.0
2021-08-30,25.365,25.365,25.285,25.285,6767,20.6718656747601,20.6718656747601,20.6066675965428,20.6066675965428,8303.31222641287,0.0,1.0
2021-08-31,25.345,25.345,25.345,25.345,233,20.6555661552058,20.6555661552058,20.6555661552058,20.6555661552058,285.897997451485,0.0,1.0
2021-09-01,25.395,25.42,25.37,25.37,2209,20.6963149540916,20.7166893535344,20.6759405546487,20.6759405546487,2710.50934064519,0.0,1.0
2021-09-02,25.43,25.43,25.37,25.37,454,20.7248391133116,20.7248391133116,20.6759405546487,20.6759405546487,557.071634519203,0.0,1.0
2021-09-03,25.4389,25.4389,25.435,25.435,766,20.7320923995133,20.7320923995133,20.7289139932002,20.7289139932002,939.905004497156,0.0,1.0
2021-09-07,25.432,25.45,25.425,25.425,1902,20.726469065267,20.7411386328659,20.720764233423,20.720764233423,2333.81112082715,0.0,1.0
2021-09-08,25.445,25.45,25.43,25.45,2395,20.7370637529773,20.7411386328659,20.7248391133116,20.7411386328659,2938.7369265936,0.0,1.0
2021-09-09,25.465,25.47,25.435,25.459,12085,20.7533632725317,20.7574381524202,20.7289139932002,20.7484734166654,14828.6579364858,0.0,1.0
2021-09-10,25.48,25.49,25.455,25.48,7519,20.7655879121974,20.7737376719745,20.7452135127545,20.7655879121974,9226.0388104623,0.0,1.0
2021-09-13,25.485,25.485,25.48,25.48,920,20.769662792086,20.769662792086,20.7655879121974,20.7655879121974,1128.86762942217,0.0,1.0
2021-09-14,25.49,25.51,25.485,25.51,1829,20.7737376719745,20.7900371915289,20.769662792086,20.7900371915289,2244.23792849256,0.0,1.0
2021-09-15,25.49,25.4945,25.4601,25.479,3056,20.7737376719745,20.7774050638743,20.7493698902408,20.7647729362197,3749.80377773279,0.0,1.0
2021-09-16,25.555,25.555,25.555,25.555,3056,20.8267111105261,20.8267111105261,20.8267111105261,20.8267111105261,3749.80377773278,0.0,1.0
2021-09-17,25.59,25.6,25.5688,25.5688,2499,20.8552352697461,20.8633850295233,20.8379577790185,20.8379577790185,3066.34804991958,0.0,1.0
2021-09-20,25.515,25.53,25.51,25.53,2046,20.7941120714174,20.8063367110832,20.7900371915289,20.8063367110832,2510.50344543236,0.0,1.0
2021-09-21,25.515,25.515,25.49,25.51,640,20.7941120714174,20.7941120714174,20.7737376719745,20.7900371915289,785.2992204676,0.0,1.0
2021-09-22,25.56,25.579,25.56,25.579,256,20.8307859904147,20.8462705339913,20.8307859904147,20.8462705339913,314.119688187039,0.0,1.0
2021-09-23,25.517,25.57,25.517,25.57,3042,20.7957420233729,20.8389357501918,20.7957420233729,20.8389357501918,3732.62535728505,0.0,1.0
2021-09-24,25.5,25.55,25.5,25.505,7966,20.7818874317517,20.8226362306375,20.7818874317517,20.7859623116403,9774.52123475765,0.0,1.0
2021-09-27,25.375,25.44,25.375,25.44,2839,20.6800154345372,20.7329888730888,20.6800154345372,20.7329888730888,3483.53826079299,0.0,1.0
2021-09-28,25.22,25.31,25.19,25.3,33004,20.5985178367657,20.6720256323766,20.5740152382287,20.663858099531,40408.7753592806,0.055,1.0
2021-09-29,25.29,25.29,25.22,25.22,699,20.6556905666853,20.6556905666853,20.5985178367657,20.5985178367657,855.827595931924,0.0,1.0
2021-09-30,25.31,25.33,25.285,25.33,1613,20.6720256323766,20.688360698068,20.6516068002625,20.688360698068,1974.89257830929,0.0,1.0
2021-10-01,25.34,25.34,25.34,25.34,7,20.6965282309136,20.6965282309136,20.6965282309136,20.6965282309136,8.5705195586888,0.0,1.0
2021-10-04,25.25,25.32,25.25,25.32,3276,20.6230204353027,20.6801931652223,20.6230204353027,20.6801931652223,4011.00315346634,0.0,1.0
2021-10-05,25.175,25.255,25.16,25.25,10219,20.5617639389602,20.6271042017255,20.5495126396917,20.6230204353027,12511.7341957487,0.0,1.0
2021-10-06,25.135,25.135,25.09,25.13,3831,20.5290938075775,20.5290938075775,20.492339909772,20.5250100411547,4690.52291847668,0.0,1.0
2021-10-07,25.2,25.205,25.2,25.2,3857,20.5821827710743,20.5862665374972,20.5821827710743,20.5821827710743,4722.35627683753,0.0,1.0
2021-10-08,25.115,25.15,25.05,25.149,6178,20.5127587418862,20.541345106846,20.4596697783894,20.5405283535614,7564.09569051133,0.0,1.0
2021-10-11,25.075,25.1,25.05,25.098,1461,20.4800886105035,20.5005074426177,20.4596697783894,20.4988739360486,1788.78986789205,0.0,1.0
2021-10-12,25.13,25.13,25.11,25.11,1415,20.5250100411547,20.5250100411547,20.5086749754634,20.5086749754634,1732.46931079209,0.0,1.0
2021-10-13,25.225,25.25,25.209,25.209,832,20.6026016031885,20.6230204353027,20.5895335506354,20.5895335506354,1018.66746754701,0.0,1.0
2021-10-14,25.325,25.325,25.285,25.3,3348,20.6842769316451,20.6842769316451,20.6516068002625,20.663858099531,4099.15706892716,0.0,1.0
2021-10-15,25.36,25.38,25.31,25.37,6515,20.712863296605,20.7291983622963,20.6720256323766,20.7210308294506,7976.70498926534,0.0,1.0
2021-10-18,25.27,25.3,25.24,25.24,4736,20.639355500994,20.663858099531,20.614852902457,20.614852902457,5798.56866142144,0.0,1.0
2021-10-19,25.27,25.2985,25.27,25.28,3170,20.639355500994,20.6626329696041,20.639355500994,20.6475230338397,3881.22100014906,0.0,1.0
2021-10-20,25.25,25.25,25.23,25.23,1406,20.6230204353027,20.6230204353027,20.6066853696113,20.6066853696113,1721.45007135949,0.0,1.0
2021-10-21,25.255,25.27,25.25,25.25,1495,20.6271042017255,20.639355500994,20.6230204353027,20.6230204353027,1830.41810574853,0.0,1.0
2021-10-22,25.2591,25.2599,25.2591,25.2599,568,20.6304528901922,20.6311062928199,20.6304528901922,20.6311062928199,695.436444190748,0.0,1.0
2021-10-25,25.265,25.28,25.25,25.28,7270,20.6352717345712,20.6475230338397,20.6230204353027,20.6475230338397,8901.09674166676,0.0,1.0
2021-10-26,25.25,25.3,25.25,25.28,8935,20.6230204353027,20.663858099531,20.6230204353027,20.6475230338397,10939.6560366977,0.0,1.0
2021-10-27,25.185,25.23,25.18,25.23,11986,20.6246539418718,20.6615056165744,20.6205593113493,20.6615056165744,14636.2412116479,0.067,1.0
2021-10-28,25.195,25.2,25.18,25.19,18157,20.6328432029168,20.6369378334393,20.6205593113493,20.6287485723943,22171.7196462449,0.0,1.0
2021-10-29,25.21,25.21,25.16,25.17,19804,20.6451270944843,20.6451270944843,20.6041807892592,20.6123700503043,24182.890118094,0.0,1.0
2021-11-01,25.21,25.21,25.175,25.21,27701,20.6451270944843,20.6451270944843,20.6164646808268,20.6451270944843,33826.0068249507,0.0,1.0
2021-11-02,25.39,25.39,25.21,25.25,41655,20.7925337932946,20.7925337932946,20.6451270944843,20.6778841386644,50865.3952670777,0.0,1.0
2021-11-03,25.23,25.32,25.195,25.32,19282,20.6615056165744,20.7352089659795,20.6328432029168,20.7352089659795,23545.4699685461,0.0,1.0
2021-11-04,25.25,25.29,25.22,25.29,20218,20.6778841386644,20.7106411828445,20.6533163555293,20.7106411828445,24688.4302367009,0.0,1.0
2021-11-05,25.29,25.42,25.26,25.42,22168,20.7106411828445,20.8171015764297,20.6860733997094,20.8171015764297,27069.5974620232,0.0,1.0
2021-11-08,25.295,25.35,25.29,25.35,35253,20.714735813367,20.7597767491145,20.7106411828445,20.7597767491145,43047.8400996348,0.0,1.0
2021-11-09,25.295,25.31,25.29,25.31,22474,20.714735813367,20.7270197049345,20.7106411828445,20.7270197049345,27443.2575496891,0.0,1.0
2021-11-10,25.18,25.31,25.18,25.31,18157,20.6205593113493,20.7270197049345,20.6205593113493,20.7270197049345,22171.7196462448,0.0,1.0
2021-11-11,25.2055,25.23,25.165,25.18,19547,20.6414419270141,20.6615056165744,20.6082754197818,20.6205593113493,23869.0644889105,0.0,1.0
2021-11-12,25.165,25.17,25.153,25.17,24769,20.6082754197818,20.6123700503043,20.5984483065277,20.6123700503043,30245.7082071839,0.0,1.0
2021-11-15,25.1,25.27,25.1,25.27,52637,20.5550452229892,20.6942626607544,20.5550452229892,20.6942626607544,64275.6406355338,0.0,1.0
2021-11-16,25.08,25.12,25.07,25.11,62499,20.5386667008991,20.5714237450792,20.5304774398541,20.5632344840342,76318.241238677,0.0,1.0
2021-11-17,25.055,25.17,25.05,25.17,22273,20.5181935482866,20.6123700503043,20.5140989177641,20.6123700503043,27197.8141587713,0.0,1.0
2021-11-18,25.03,25.06,25.03,25.06,25533,20.497720395674,20.5222881788091,20.497720395674,20.5222881788091,31178.6373149513,0.0,1.0
2021-11-19,25.045,25.09,25.0295,25.09,36532,20.5100042872416,20.5468559619441,20.4973109326218,20.5468559619441,44609.6415771667,0.0,1.0
2021-11-22,25.02,25.06,25.0,25.06,43579,20.489531134629,20.5222881788091,20.473152612539,20.5222881788091,53214.8135960624,0.0,1.0
2021-11-23,24.94,24.99,24.93,24.99,33486,20.4240170462689,20.464963351494,20.4158277852239,20.464963351494,40890.1362600735,0.0,1.0
2021-11-24,24.94,24.98,24.87,24.98,19486,20.4240170462689,20.456774090449,20.3666922189538,20.456774090449,23794.5766936568,0.0,1.0
2021-11-26,24.765,25.0,24.755,25.0,16929,20.3257459137287,20.518620950665,20.3175384653485,20.518620950665,20626.3861990337,0.055,1.0
2021-11-29,24.76,24.88,24.75,24.88,20127,20.3216421895386,20.4201315701018,20.3134347411583,20.4201315701018,24522.8468916032,0.0,1.0
2021-11-30,24.74,24.78,24.74,24.76,13629,20.3052272927781,20.3380570862991,20.3052272927781,20.3216421895386,16605.6481485398,0.0,1.0
2021-12-01,24.8,24.85,24.755,24.77,16703,20.3544719830596,20.395509224961,20.3175384653485,20.3298496379189,20351.0265628484,0.0,1.0
2021-12-02,24.7948,24.86,24.75,24.86,9448,20.3502041099019,20.4037166733412,20.3134347411583,20.4037166733412,11511.494879111,0.0,1.0
2021-12-03,24.799,24.83,24.78,24.83,17936,20.3536512382216,20.3790943282004,20.3380570862991,20.3790943282004,21853.3205071693,0.0,1.0
2021-12-06,24.805,24.86,24.74,24.83,40531,20.3585757072498,20.4037166733412,20.3052272927781,20.3790943282004,49383.192098354,0.0,1.0
2021-12-07,24.905,24.95,24.88,24.9,31812,20.4406501910524,20.4775837087636,20.4201315701018,20.4365464668623,38759.9148067613,0.0,1.0
2021-12-08,24.845,24.91,24.82,24.9,33537,20.3914055007708,20.4447539152426,20.3708868798202,20.4365464668623,40861.6642422467,0.0,1.0
2021-12-09,24.85,24.87,24.85,24.86,11343,20.395509224961,20.4119241217215,20.395509224961,20.4037166733412,13820.3732444704,0.0,1.0
2021-12-10,24.875,24.9056,24.86,24.86,10030,20.4160278459116,20.4411426379553,20.4037166733412,20.4037166733412,12220.6068625618,0.0,1.0
2021-12-13,24.885,24.89,24.88,24.89,33139,20.4242352942919,20.428339018482,20.4201315701018,20.428339018482,40376.7388652477,0.0,1.0
2021-12-14,24.875,24.91,24.87,24.91,14680,20.4160278459116,20.4447539152426,20.4119241217215,20.4447539152426,17886.1922973487,0.0,1.0
2021-12-15,24.9,24.9,24.835,24.84,15460,20.4365464668623,20.4365464668623,20.3831980523906,20.3873017765807,18836.548563829,0.0,1.0
2021-12-16,24.9181,25.0,24.8601,25.0,20678,20.4514019484306,20.518620950665,20.403798747825,20.518620950665,25194.1883054887,0.0,1.0
2021-12-17,24.91,25.05,24.91,25.05,9722,20.4447539152426,20.5596581925663,20.4447539152426,20.5596581925663,11845.337977849,0.0,1.0
2021-12-20,24.92,24.93,24.86,24.9,52155,20.4529613636228,20.4611688120031,20.4037166733412,20.4365464668623,63545.9372798515,0.0,1.0
2021-12-21,24.9577,25.04,24.9,25.01,25016,20.4839034440164,20.551450744186,20.4365464668623,20.5268283990452,30479.6312336835,0.0,1.0
2021-12-22,25.0166,25.04,24.95,25.04,23439,20.5322453149762,20.551450744186,20.4775837087636,20.551450744186,28558.2058077353,0.0,1.0
2021-12-23,25.04,25.18,25.025,25.18,12541,20.551450744186,20.6663550215098,20.5391395716156,20.6663550215098,15280.0229973467,0.0,1.0
2021-12-27,25.07,25.11,25.03,25.06,33871,20.5760730893268,20.6089028828479,20.5432432958058,20.5678656409466,41268.6116691755,0.0,1.0
2021-12-28,25.085,25.2,25.05,25.2,34857,20.5883842618972,20.6827699182703,20.5596581925663,20.6827699182703,42469.9594624443,0.0,1.0
2021-12-29,25.02,25.03,24.96,24.96,11286,20.5883842618972,20.5966130325854,20.539011637768,20.539011637768,13715.2928762162,0.065,1.0
2021-12-30,25.08,25.1,25.041,25.06,14027,20.6377568860265,20.6542144274029,20.6056646803425,20.6212993446501,17046.2886031086,0.0,1.0
2021-12-31,25.09,25.11,25.03,25.03,20255,20.6459856567147,20.6624431980911,20.5966130325854,20.5966130325854,24614.8553258691,0.0,1.0
2022-01-03,25.085,25.095,25.08,25.095,13723,20.6418712713706,20.6501000420588,20.6377568860265,20.6501000420588,16676.8531047594,0.0,1.0
2022-01-04,24.98,25.08,24.98,25.08,38054,20.5554691791444,20.6377568860265,20.5554691791444,20.6377568860265,46245.0607045481,0.0,1.0
2022-01-05,24.95,24.99,24.95,24.99,9224,20.5307828670798,20.5636979498326,20.5307828670798,20.5636979498326,11209.4507788603,0.0,1.0
2022-01-06,24.88,24.91,24.85,24.91,21239,20.4731814722623,20.4978677843269,20.4484951601977,20.4978677843269,25810.6597021048,0.0,1.0
2022-01-07,24.905,24.91,24.87,24.87,30377,20.4937533989828,20.4978677843269,20.4649527015741,20.4649527015741,36915.5991228796,0.0,1.0
2022-01-10,24.91,24.91,24.84,24.9,21727,20.4978677843269,20.4978677843269,20.4402663895095,20.4896390136387,26403.7008968234,0.0,1.0
2022-01-11,24.93,24.93,24.84,24.91,17741,20.5143253257034,20.5143253257034,20.4402663895095,20.4978677843269,21559.7209743887,0.0,1.0
2022-01-12,24.945,24.97,24.9,24.93,32478,20.5266684817357,20.5472404084562,20.4896390136387,20.5143253257034,39468.8359058788,0.0,1.0
2022-01-13,24.95,24.95,24.92,24.95,17212,20.5307828670798,20.5307828670798,20.5060965550151,20.5307828670798,20916.854597327,0.0,1.0
2022-01-14,24.9,24.91,24.9,24.91,11032,20.4896390136387,20.4978677843269,20.4896390136387,20.4978677843269,13406.6197953586,0.0,1.0
2022-01-18,24.805,24.84,24.8,24.84,13894,20.4114656921008,20.4402663895095,20.4073513067566,20.4402663895095,16884.6605725808,0.0,1.0
2022-01-19,24.805,24.84,24.785,24.79,42275,20.4114656921008,20.4402663895095,20.3950081507243,20.3991225360684,51374.6239891934,0.0,1.0
2022-01-20,24.78,24.83,24.78,24.8,10860,20.3908937653802,20.4320376188213,20.3908937653802,20.4073513067566,13197.5970791873,0.0,1.0
2022-01-21,24.725,24.76,24.7013,24.76,15443,20.3456355265951,20.3744362240038,20.326133340064,20.3744362240038,18767.0802664723,0.0,1.0
2022-01-24,24.68,24.72,24.629,24.72,30796,20.3086060584981,20.341521141251,20.2666393279883,20.341521141251,37424.7881814597,0.0,1.0
2022-01-25,24.55,24.58,24.55,24.58,12628,20.2016320395514,20.2263183516161,20.2016320395514,20.2263183516161,15346.1561616922,0.0,1.0
2022-01-26,24.43,24.605,24.41,24.59,14962,20.1028867912929,20.2468902783366,20.0864292499165,20.2345471223043,18182.5458102026,0.0,1.0
2022-01-27,24.17,24.415,24.161,24.415,4330,19.9407800087352,20.1429103811862,19.9333548113799,20.1429103811862,5248.345348284,0.063,1.0
2022-01-28,24.12,24.13,24.01,24.07,8374,19.8995289123167,19.9077791316004,19.8087765001958,19.8582778158981,10150.0332440023,0.0,1.0
2022-01-31,24.13,24.13,24.06,24.1,9746,19.9077791316004,19.9077791316004,19.8500275966144,19.8830284737492,11813.0193451214,0.0,1.0
2022-02-01,24.23,24.23,24.165,24.189,7906,19.9902813244375,19.9902813244375,19.9366548990934,19.9564554253743,9582.77559434949,0.0,1.0
2022-02-02,24.16,24.265,24.16,24.24,4878,19.9325297894515,20.0191570919305,19.9325297894515,19.9985315437212,5912.57011753565,0.0,1.0
2022-02-03,24.04,24.16,24.0,24.16,13630,19.833527158047,19.9325297894515,19.8005262809121,19.9325297894515,16520.7730016422,0.0,1.0
2022-02-04,23.82,24.01,23.82,24.01,10360,19.6520223338053,19.8087765001958,19.6520223338053,19.8087765001958,12557.241988042,0.0,1.0
2022-02-07,23.75,23.78,23.73,23.75,19575,19.5942707988193,19.6190214566704,19.5777703602518,19.5942707988193,23726.6420768266,0.0,1.0
2022-02-08,23.575,23.7,23.55,23.7,11030,19.4498919613543,19.5530197024007,19.429266413145,19.5530197024007,13369.3416146818,0.0,1.0
2022-02-09,23.55,23.59,23.54,23.55,21009,19.429266413145,19.4622672902799,19.4210161938613,19.429266413145,25464.7776956347,0.0,1.0
2022-02-10,23.34,23.55,23.32,23.55,8261,19.256011808187,19.429266413145,19.2395113696196,19.429266413145,10013.0671875691,0.0,1.0
2022-02-11,23.2349,23.36,23.19,23.34,9446,19.1693020035152,19.2725122467545,19.1322585189313,19.256011808187,11449.392646626,0.0,1.0
2022-02-14,22.985,23.1404,22.96,23.12,7678,18.9631290236152,19.0913374312841,18.9425034754059,19.0745069839453,9306.41930349295,0.0,1.0
2022-02-15,23.035,23.0896,23.0228,23.0228,10960,19.0043801200338,19.0494263173228,18.9943148525076,18.9943148525076,13284.4953850329,0.0,1.0
2022-02-16,23.08,23.11,23.045,23.06,6640,19.0415061068105,19.0662567646616,19.0126303393175,19.0250056682431,8048.27092669877,0.0,1.0
2022-02-17,23.1652,23.192,23.11,23.1461,13077,19.1117979751077,19.1339085627881,19.0662567646616,19.0960400562758,15850.4877874157,0.0,1.0
2022-02-18,23.15,23.19,23.1,23.1577,12980,19.0992576417965,19.1322585189313,19.0580065453779,19.1056103106449,15732.9151549021,0.0,1.0
2022-02-22,23.05,23.175,23.001,23.14,58225,19.0167554489593,19.1198831900058,18.9763293744691,19.0910074225128,70573.8817329875,0.0,1.0
2022-02-23,23.0701,23.155,23.06,23.155,6711,19.0333383897196,19.1033827514383,19.0250056682431,19.1033827514383,8134.3292453427,0.0,1.0
2022-02-24,22.87,22.93,22.82,22.92,7462,18.9350782780506,18.9847549154219,18.8936810802411,18.97647547586,9012.68732529208,0.081,1.0
2022-02-25,23.1052,23.1243,22.99,23.0,16089,19.1298106965463,19.1456244261095,19.0344315527933,19.0427109923552,19432.4747221421,0.0,1.0
2022-02-28,23.13,23.17,23.089,23.1,8281,19.1503437066598,19.1834614649074,19.116398004456,19.1255053879741,10001.8847146534,0.0,1.0
2022-03-01,23.1851,23.25,23.125,23.18,34782,19.1959634186458,19.2496969814025,19.1462039868789,19.1917409044693,42010.0898617408,0.0,1.0
2022-03-02,23.21,23.26,23.14,23.26,6562,19.216579223155,19.2579764209644,19.1586231462217,19.2579764209644,7925.65722709281,0.0,1.0
2022-03-03,23.2,23.22,23.185,23.185,9809,19.2082997835931,19.2248586627169,19.1958806242502,19.1958806242502,11847.4202591517,0.0,1.0
2022-03-04,23.0552,23.14,23.0535,23.115,5417,19.0884134987368,19.1586231462217,19.0870059940113,19.137924547317,6542.71337993934,0.0,1.0
2022-03-07,22.9,23.025,22.9,23.0,8872,18.9599165967363,19.0634095912599,18.9599165967363,19.0427109923552,10715.7011458042,0.0,1.0
2022-03-08,22.8,22.85,22.77,22.85,12977,18.8771222011173,18.9185193989268,18.8522838824316,18.9185193989268,15673.7662048131,0.0,1.0
2022-03-09,22.83,22.86,22.7946,22.82,8000,18.901960519803,18.9267988384887,18.8726513037539,18.8936810802411,9662.4897617712,0.0,1.0
2022-03-10,22.7451,22.76,22.72,22.75,6356,18.8316680779225,18.8440044428697,18.8108866846222,18.8357250033079,7676.84811572723,0.0,1.0
2022-03-11,22.63,22.76,22.63,22.72,11657,18.7363717285651,18.8440044428697,18.7363717285651,18.8108866846222,14079.4553941209,0.0,1.0
2022-03-14,22.41,22.565,22.41,22.53,10944,18.5542240582035,18.6825553714128,18.5542240582035,18.6535773329462,13218.285994103,0.0,1.0
2022-03-15,22.3758,22.4,22.31,22.31,8028,18.5259083749018,18.5459446186416,18.4714296625845,18.4714296625845,9696.3084759374,0.0,1.0
2022-03-16,22.4851,22.4851,22.39,22.4,3180,18.6164026493133,18.6164026493133,18.5376651790797,18.5459446186416,3840.83968030405,0.0,1.0
2022-03-17,22.6401,22.6401,22.49,22.505,3459,18.7447339625226,18.7447339625226,18.6204595746986,18.6328787340415,4177.81901074583,0.0,1.0
2022-03-18,22.6901,22.6923,22.64,22.67,3709,18.7861311603321,18.7879526370357,18.744651168127,18.7694894868127,4479.77181580118,0.0,1.0
2022-03-21,22.699,22.75,22.62,22.75,6806,18.7934998615422,18.8357250033079,18.7280922890032,18.8357250033079,8220.36316482685,0.0,1.0
2022-03-22,22.5852,22.65,22.55,22.65,6265,18.6992798393278,18.7529306076889,18.67013621207,18.7529306076889,7566.93729468709,0.0,1.0
2022-03-23,22.5599,22.6,22.51,22.52,4858,18.6783328572363,18.7115334098795,18.6370184538224,18.6452978933843,5867.54690783555,0.0,1.0
2022-03-24,22.595,22.609,22.55,22.55,2749,18.7073936900985,18.7189849054852,18.67013621207,18.67013621207,3320.27304438863,0.0,1.0
2022-03-25,22.5,22.57,22.48,22.55,2832,18.6287390142605,18.6866950911938,18.6121801351367,18.67013621207,3420.52137566701,0.0,1.0
2022-03-28,22.45,22.5,22.42,22.5,6811,18.587341816451,18.6287390142605,18.5625034977654,18.6287390142605,8226.40222092798,0.0,1.0
2022-03-29,22.55,22.55,22.5,22.54,9589,18.7247805131785,18.7247805131785,18.6832621528388,18.7164768411105,11547.9030500686,0.066,1.0
2022-03-30,22.6657,22.6657,22.59,22.59,2830,18.8208539990044,18.8208539990044,18.7579952014502,18.7579952014502,3408.13073643699,0.0,1.0
2022-03-31,22.76,22.78,22.68,22.77,9357,18.899157626605,18.9157649707408,18.8327282500615,18.9074612986729,11268.5085868696,0.0,1.0
2022-04-01,22.785,22.83,22.75,22.83,6501,18.9199168067748,18.9572833310805,18.890853954537,18.9572833310805,7829.06640197063,0.0,1.0
2022-04-04,22.8599,22.94,22.8148,22.94,164486,18.9821113105636,19.0486237238277,18.9446617495372,19.0486237238277,198088.265835185,0.0,1.0
2022-04-05,22.705,22.92,22.7,22.92,56658,18.8534874302314,19.0320163796918,18.8493355941974,19.0320163796918,68232.4633445395,0.0,1.0
2022-04-06,22.57,22.7,22.56,22.7,34053,18.7413878573143,18.8493355941974,18.7330841852464,18.8493355941974,41009.5674798195,0.0,1.0
2022-04-07,22.475,22.52,22.42,22.5,27192,18.662502972669,18.6998694969747,18.6168327762954,18.6832621528388,32746.9579452985,0.0,1.0
2022-04-08,22.47,22.57,22.44,22.57,32821,18.6583511366351,18.7413878573143,18.6334401204313,18.7413878573143,39525.8865373139,0.0,1.0
2022-04-11,22.255,22.47,22.24,22.47,38018,18.4798221871746,18.6583511366351,18.4673666790727,18.6583511366351,45784.5633702691,0.0,1.0
2022-04-12,22.25,22.32,22.24,22.3,14394,18.4756703511406,18.5337960556161,18.4673666790727,18.5171887114803,17334.4995831357,0.0,1.0
2022-04-13,22.23,22.285,22.2,22.22,6484,18.4590630070048,18.5047332033784,18.434151990801,18.4507593349368,7808.59353182241,0.0,1.0
2022-04-14,22.15,22.2,22.15,22.18,11804,18.3926336304613,18.434151990801,18.3926336304613,18.4175446466651,14215.3976017323,0.0,1.0
2022-04-18,22.09,22.235,22.09,22.15,17373,18.3428115980538,18.4632148430387,18.3428115980538,18.3926336304613,20922.0690049893,0.0,1.0
2022-04-19,22.02,22.1,22.0,22.08,12186,18.2846858935783,18.3511152701217,18.2680785494424,18.3345079259858,14675.4350368273,0.0,1.0
2022-04-20,22.02,22.05,22.0,22.02,16574,18.2846858935783,18.3095969097821,18.2680785494424,18.2846858935783,19959.8441080235,0.0,1.0
2022-04-21,21.8717,22.05,21.85,22.05,26178,18.1615424368109,18.3095969097821,18.1435234684235,18.3095969097821,31525.8114552818,0.0,1.0
2022-04-22,21.745,21.95,21.71,21.95,14248,18.0563349117102,18.2265601891028,18.0272720594725,18.2265601891028,17158.673757157,0.0,1.0
2022-04-25,21.75,21.76,21.69,21.76,14519,18.0604867477442,18.0687904198121,18.0106647153366,18.0687904198121,17485.035393049,0.0,1.0
2022-04-26,21.695,21.75,21.68,21.745,8706,18.0148165513706,18.0604867477442,18.0023610432687,18.0563349117102,10484.5180888412,0.0,1.0
2022-04-27,21.375,21.6,21.375,21.5,12994,17.8695022901819,18.057602314289,17.8695022901819,17.9740023035747,15543.060208935,0.145,1.0
2022-04-28,21.4449,21.445,21.32,21.36,4856,17.9279386976712,17.9280222976819,17.823522284289,17.8569622885747,5808.61169575101,0.0,1.0
2022-04-29,21.335,21.4,21.29,21.395,13863,17.8360622858961,17.8904022928604,17.7984422810747,17.8862222923247,16582.5337599252,0.0,1.0
2022-05-02,21.125,21.37,21.12,21.37,5330,17.6605022633961,17.8653222896461,17.6563222628604,17.8653222896461,6375.59726901832,0.0,1.0
2022-05-03,21.1,21.12,21.075,21.075,5438,17.6396022607175,17.6563222628604,17.618702258039,17.618702258039,6504.7838553324,0.0,1.0
2022-05-04,21.12,21.14,20.96,21.05,20681,17.6563222628604,17.6730422650033,17.5225622457175,17.5978022553604,24738.0351070484,0.0,1.0
2022-05-05,21.035,21.1467,21.0,21.13,11271,17.5852622537532,17.6786434657211,17.5560022500032,17.6646822639318,13482.0556883875,0.0,1.0
2022-05-06,20.88,21.0131,20.88,21.0131,2555,17.4556822371461,17.5669538514068,17.4556822371461,17.5669538514068,3056.21970400408,0.0,1.0
2022-05-09,20.765,20.81,20.75,20.75,14704,17.3595422248246,17.3971622296461,17.3470022232175,17.3470022232175,17588.5144922412,0.0,1.0
2022-05-10,20.71,20.79,20.69,20.73,12444,17.3135622189318,17.3804422275032,17.2968422167889,17.3302822210746,14885.1655564097,0.0,1.0
2022-05-11,20.705,20.79,20.705,20.77,12884,17.309382218396,17.3804422275032,17.309382218396,17.3637222253603,15411.4812784301,0.0,1.0
2022-05-12,20.7,20.75,20.63,20.63,9331,17.3052022178603,17.3470022232175,17.2466822103603,17.2466822103603,11161.4818231163,0.0,1.0
2022-05-13,20.745,20.7829,20.68,20.68,20790,17.3428222226818,17.3745066267425,17.2884822157175,17.2884822157175,24868.4178654579,0.0,1.0
2022-05-16,20.79,20.87,20.755,20.87,7984,17.3804422275032,17.4473222360746,17.3511822237532,17.4473222360746,9550.23801047697,0.0,1.0
2022-05-17,20.77,20.87,20.77,20.81,9333,17.3637222253603,17.4473222360746,17.3637222253603,17.3971622296461,11163.8741673073,0.0,1.0
2022-05-18,20.615,20.79,20.6,20.77,14122,17.2341422087532,17.3804422275032,17.221602207146,17.3637222253603,16892.3423326598,0.0,1.0
2022-05-19,20.6514,20.7,20.58,20.58,15834,17.2645726126532,17.3052022178603,17.2048822050032,17.2048822050032,18940.1889601568,0.0,1.0
2022-05-20,20.5826,20.65,20.51,20.65,12450,17.2070558052817,17.2634022125032,17.1463621975032,17.2634022125032,14892.3425889828,0.0,1.0
2022-05-23,20.605,20.65,20.5504,20.62,11997,17.2257822076817,17.2634022125032,17.1801366018317,17.2383222092889,14350.476629721,0.0,1.0
2022-05-24,20.6052,20.6052,20.55,20.55,2636,17.2259494077032,17.2259494077032,17.1798022017889,17.1798022017889,3153.10964373963,0.0,1.0
2022-05-25,20.89,20.91,20.675,20.69,18545,17.4640422382175,17.4807622403604,17.2843022151818,17.2968422167889,22183.011511059,0.0,1.0
2022-05-26,21.057,21.1,20.82,20.82,16406,17.6730422650032,17.7091319652167,17.4741292661522,17.4741292661522,19547.3499593273,0.083,1.0
2022-05-27,21.38,21.38,21.0708,21.15,4795,17.9441346642812,17.9441346642812,17.6846245408857,17.7510967329068,5713.12587193552,0.0,1.0
2022-05-31,21.25,21.42,21.22,21.42,7701,17.835026268287,17.9777064784333,17.8098474076729,17.9777064784333,9175.55418973418,0.0,1.0
2022-06-01,21.275,21.34,21.17,21.34,5991,17.856008652132,17.9105628501291,17.7678826399828,17.9105628501291,7138.13078180725,0.0,1.0
2022-06-02,21.2467,21.28,21.18,21.2799,4347,17.8322565936194,17.860205128901,17.7762755935209,17.8601211993657,5179.34476857221,0.0,1.0
2022-06-03,21.225,21.25,21.2181,21.23,3485,17.8140438844419,17.835026268287,17.8082527465007,17.8182403612109,4152.29273486868,0.0,1.0
2022-06-06,21.19,21.255,21.19,21.21,5348,17.7846685470589,17.839222745056,17.7846685470589,17.8014544541349,6372.01192139961,0.0,1.0
2022-06-07,21.2151,21.24,21.18,21.18,70885,17.8057348604393,17.826633314749,17.7762755935209,17.7762755935209,84457.7533747965,0.0,1.0
2022-06-08,21.2,21.29,21.2,21.21,13374,17.7930615005969,17.868598082439,17.7930615005969,17.8014544541349,15934.7957062076,0.0,1.0
2022-06-09,21.205,21.29,21.205,21.23,20980,17.7972579773659,17.868598082439,17.7972579773659,17.8182403612109,24997.1597066126,0.0,1.0
2022-06-10,20.855,21.18,20.82,21.17,12534,17.5035046035353,17.7762755935209,17.4741292661522,17.7678826399828,14933.9561374014,0.0,1.0
2022-06-13,20.44,20.61,20.44,20.54,8839,17.1551970317076,17.2978772418539,17.1551970317076,17.2391265670877,10531.4535103312,0.0,1.0
2022-06-14,20.28,20.41,20.28,20.41,18922,17.0209097750993,17.1300181710935,17.0209097750993,17.1300181710935,22545.1027630373,0.0,1.0
2022-06-15,20.38,20.38,20.32,20.3725,2862,17.1048393104795,17.1048393104795,17.0544815892514,17.098544595326,3410.00338800405,0.0,1.0
2022-06-16,20.2318,20.31,20.16,20.24,11912,16.9804557390461,17.0460886357133,16.9201943326431,16.9873379609472,14192.8582662139,0.0,1.0
2022-06-17,20.175,20.195,20.11,20.14,11547,16.9327837629501,16.9495696700261,16.878229564953,16.9034084255671,13757.9696440541,0.0,1.0
2022-06-21,20.18,20.2,20.15,20.2,5216,16.9369802397191,16.9537661467952,16.9118013791051,16.9537661467952,6214.73713201579,0.0,1.0
2022-06-22,20.145,20.1509,20.12,20.15,5012,16.9076049023361,16.9125567449235,16.886622518491,16.9118013791051,5971.67609387711,0.0,1.0
2022-06-23,20.1485,20.18,20.12,20.12,7680,16.9105424360744,16.9369802397191,16.886622518491,16.886622518491,9150.53320051402,0.0,1.0
2022-06-24,20.2298,20.2537,20.2034,20.2537,5942,16.9787771483384,16.9988363072943,16.9566197509981,16.9988363072943,7079.7484736269,0.0,1.0
2022-06-27,20.3,20.3,20.18,20.18,18329,17.0376956821753,17.0376956821753,16.9369802397191,16.9369802397191,21838.5576864872,0.0,1.0
2022-06-28,20.145,20.26,20.11,20.25,3328,16.9764271213478,17.0733389664188,16.9469322119784,17.0649118494561,3949.15605744239,0.082,1.0
2022-06-29,20.155,20.17,20.11,20.11,2242,16.9848542383105,16.9974949137545,16.9469322119784,16.9469322119784,2660.45909879382,0.0,1.0
2022-06-30,20.15,20.18,20.06,20.07,21006,16.9806406798291,17.0059220307172,16.9047966271649,16.9132237441276,24926.6743217053,0.0,1.0
2022-07-01,20.2296,20.2296,20.14,20.21,4009,17.0477205308522,17.0477205308522,16.9722135628665,17.0312033816053,4757.26160886014,0.0,1.0
2022-07-05,20.2,20.22,20.12,20.22,6448,17.0227762646426,17.039630498568,16.9553593289411,17.039630498568,7651.48986129465,0.0,1.0
2022-07-06,20.23,20.23,20.14,20.14,2322,17.0480576155307,17.0480576155307,16.9722135628665,16.9722135628665,2755.39073479004,0.0,1.0
2022-07-07,20.245,20.28,20.22,20.28,37333,17.0606982909747,17.0901932003442,17.039630498568,17.0901932003442,44301.0345830821,0.0,1.0
2022-07-08,20.29,20.35,20.25,20.32,6675,17.0986203173069,17.149183019083,17.0649118494561,17.123901668195,7920.85837843387,0.0,1.0
2022-07-11,20.32,20.33,20.295,20.305,2798,17.123901668195,17.1323287851576,17.1028338757882,17.1112609927509,3320.23396896748,0.0,1.0
2022-07-12,20.375,20.4,20.32,20.4,5019,17.1702508114898,17.1913186038965,17.123901668195,17.1913186038965,5955.7735133123,0.0,1.0
2022-07-13,20.35,20.36,20.3,20.325,6557,17.149183019083,17.1576101360457,17.1070474342696,17.1281152266763,7780.83421533949,0.0,1.0
2022-07-14,20.38,20.3869,20.3,20.3312,10976,17.1744643699711,17.1802790806754,17.1070474342696,17.1333400391932,13024.6204586802,0.0,1.0
2022-07-15,20.425,20.5,20.4,20.42,56125,17.2123863963032,17.2755897735234,17.1913186038965,17.2081728378219,66600.4758785922,0.0,1.0
2022-07-18,20.46,20.51,20.44,20.45,18256,17.2418813056727,17.2840168904861,17.2250270717473,17.23345418871,21663.3993343354,0.0,1.0
2022-07-19,20.58,20.59,20.5,20.57,11239,17.343006709225,17.3514338261877,17.2755897735234,17.3345795922623,13336.7082120177,0.0,1.0
2022-07-20,20.675,20.675,20.605,20.66,6833,17.4230643203706,17.4230643203706,17.3640745016317,17.4104236449266,8108.34835952641,0.0,1.0
2022-07-21,20.7899,20.83,20.69,20.72,7160,17.519891894272,17.5536846332924,17.4357049958146,17.4609863467027,8496.3814216609,0.0,1.0
2022-07-22,20.885,20.9,20.78,20.78,3669,17.6000337765872,17.6126744520312,17.5115490484789,17.5115490484789,4353.80215587624,0.0,1.0
2022-07-25,20.9229,20.95,20.89,20.95,5409,17.6319725498758,17.6548100368447,17.6042473350685,17.6548100368447,6418.56523879384,0.0,1.0
2022-07-26,20.93,20.9353,20.9,20.91,8481,17.6379558029193,17.6424221749095,17.6126744520312,17.6211015689939,10063.9400610484,0.0,1.0
2022-07-27,20.96,21.0,20.87,20.895,1844,17.7289686661164,17.7628025757846,17.652842369363,17.6739885629056,2180.06138585311,0.078,1.0
2022-07-28,21.032,21.04,20.95,20.9624,11525,17.7898697035191,17.7966364854527,17.7205101886994,17.7309987006965,13625.3836615819,0.0,1.0
2022-07-29,21.215,21.215,21.01,21.01,11704,17.9446598402509,17.9446598402509,17.7712610532016,17.7712610532016,13837.0056724646,0.0,1.0
2022-08-01,21.24,21.2636,21.2,21.25,12988,17.9658060337935,17.9857680404978,17.9319721241254,17.9742645112106,15355.00937064,0.0,1.0
2022-08-02,21.42,21.42,21.22,21.23,6157,18.1180586273003,18.1180586273003,17.9488890789595,17.9573475563765,7279.08782684248,0.0,1.0
2022-08-03,21.505,21.505,21.45,21.45,1955,18.1899556853451,18.1899556853451,18.1434340595514,18.1434340595514,2311.2906775178,0.0,1.0
2022-08-04,21.55,21.5792,21.5,21.5248,2231,18.2280188337218,18.2527175877795,18.1857264466366,18.2067034706308,2637.59053787325,0.0,1.0
2022-08-05,21.425,21.55,21.39,21.55,3956,18.1222878660088,18.2280188337218,18.0926831950491,18.2280188337218,4676.96466509483,0.0,1.0
2022-08-08,21.415,21.48,21.38,21.47,2817,18.1138293885917,18.1688094918025,18.0842247176321,18.1603510143855,3330.38661819317,0.0,1.0
2022-08-09,21.34,21.39,21.33,21.38,2622,18.0503908079639,18.0926831950491,18.0419323305469,18.0842247176321,3099.84867337682,0.0,1.0
2022-08-10,21.455,21.4652,21.455,21.4604,4326,18.1476632982599,18.1562909452253,18.1476632982599,18.1522308760651,5114.39563731048,0.0,1.0
2022-08-11,21.46,21.54,21.46,21.5399,4255,18.1518925369684,18.2195603563047,18.1518925369684,18.2194757715306,5030.45618047992,0.0,1.0
2022-08-12,21.513,21.54,21.47,21.4914,3040,18.1967224672787,18.2195603563047,18.1603510143855,18.1784521560579,3594.02744739341,0.0,1.0
2022-08-15,21.51,21.65,21.51,21.65,6737,18.1941849240536,18.3126036078922,18.1941849240536,18.3126036078922,7964.7904319373,0.0,1.0
2022-08-16,21.54,21.62,21.51,21.62,16773,18.2195603563047,18.2872281756411,18.1941849240536,18.2872281756411,19829.809991819,0.0,1.0
2022-08-17,21.41,21.49,21.41,21.49,2534,18.1096001498832,18.1772679692195,18.1096001498832,18.1772679692195,2995.81103674174,0.0,1.0
2022-08-18,21.395,21.42,21.395,21.4188,1702,18.0969124337577,18.1180586273003,18.0969124337577,18.1170436100102,2012.18247219196,0.0,1.0
2022-08-19,21.275,21.33,21.26,21.33,3631,17.9954107047532,18.0419323305469,17.9827229886276,18.0419323305469,4292.73475706758,0.0,1.0
2022-08-22,21.13,21.255,21.13,21.25,8032,17.8727627822061,17.9784937499191,17.8727627822061,17.9742645112106,9495.79883469204,0.0,1.0
2022-08-23,20.925,21.15,20.82,21.15,4238,17.6993639951568,17.8896797370402,17.6105499822778,17.8896797370402,5010.3580006754,0.0,1.0
2022-08-24,20.97,21.0,20.915,20.93,6720,17.7374271435334,17.7628025757846,17.6909055177397,17.7035932338653,7944.69225213281,0.0,1.0
2022-08-25,21.0847,21.09,20.985,21.0,4145,17.8344458795069,17.8389288725379,17.750114859659,17.7628025757846,4900.40913468607,0.0,1.0
2022-08-26,20.94,21.09,20.94,21.09,12861,17.7120517112823,17.8389288725379,17.7120517112823,17.8389288725379,15204.8641450417,0.0,1.0
2022-08-29,20.8247,20.88,20.81,20.88,10580,17.6914976111589,17.7384773908387,17.6790093152947,17.7384773908387,12453.7408218641,0.091,1.0
2022-08-30,20.81,20.829,20.81,20.829,250,17.6790093152947,17.6951506500852,17.6790093152947,17.6951506500852,294.275539268999,0.0,1.0
2022-08-31,20.68,20.79,20.67,20.79,2976,17.5685686035701,17.6620184365678,17.5600731642067,17.6620184365678,3503.05601945817,0.0,1.0
2022-09-01,20.58,20.6699,20.5688,20.6699,2429,17.4836142099358,17.559988209813,17.4740993178488,17.559988209813,2859.1811395376,0.0,1.0
2022-09-02,20.665,20.67,20.63,20.63,6403,17.555825444525,17.5600731642067,17.526091406753,17.526091406753,7536.98511175759,0.0,1.0
2022-09-06,20.515,20.64,20.5,20.64,5977,17.4283938540735,17.5345868461164,17.4156506950284,17.5345868461164,7035.53959284325,0.0,1.0
2022-09-07,20.58,20.61,20.54,20.54,3914,17.4836142099358,17.5091005280261,17.4496324524821,17.4496324524821,4607.17784279546,0.0,1.0
2022-09-08,20.585,20.585,20.55,20.551,788,17.4878619296175,17.4878619296175,17.4581278918455,17.4589774357819,927.556499775887,0.0,1.0
2022-09-09,20.625,20.63,20.53,20.55,11345,17.5218436870713,17.526091406753,17.4411370131187,17.4581278918455,13354.2239720271,0.0,1.0
2022-09-12,20.6935,20.7,20.641,20.65,3725,17.5800374467107,17.585559482297,17.5354363900527,17.5430822854798,4384.7055351081,0.0,1.0
2022-09-13,20.58,20.6,20.54,20.6,2387,17.4836142099358,17.5006050886627,17.4496324524821,17.5006050886627,2809.74284894041,0.0,1.0
2022-09-14,20.62,20.64,20.5707,20.58,5248,17.5175959673895,17.5345868461164,17.4757134513278,17.4836142099358,6177.43212033484,0.0,1.0
2022-09-15,20.6075,20.64,20.6075,20.615,2767,17.5069766681853,17.5345868461164,17.5069766681853,17.5133482477078,3257.04166862927,0.0,1.0
2022-09-16,20.555,20.61,20.5,20.61,2885,17.4623756115273,17.5091005280261,17.4156506950284,17.5091005280261,3395.93972316424,0.0,1.0
2022-09-19,20.51,20.55,20.4912,20.55,2674,17.4241461343918,17.4581278918455,17.4081747083886,17.4581278918455,3147.57116802122,0.0,1.0
2022-09-20,20.4303,20.4351,20.39,20.411,14092,17.3564374826653,17.3605152935597,17.3222008620307,17.3400412846939,16587.7235975149,0.0,1.0
2022-09-21,20.4455,20.4455,20.4455,20.4455,125,17.3693505504977,17.3693505504977,17.3693505504977,17.3693505504977,147.1377696345,0.0,1.0
2022-09-22,20.37,20.43,20.36,20.4007,4602,17.3052099833038,17.3561826194844,17.2967145439404,17.3312909821496,5417.02412686374,0.0,1.0
2022-09-23,20.19,20.3,20.19,20.3,5594,17.1522920747621,17.2457419077598,17.1522920747621,17.2457419077598,6584.70946668313,0.0,1.0
2022-09-26,20.04,20.1891,20.04,20.1652,5035,17.0248604843107,17.1515274852194,17.0248604843107,17.1312233851408,5926.70936087764,0.0,1.0
2022-09-27,20.045,20.095,20.021,20.0505,1693,17.0291082039924,17.0715854008095,17.0087191495202,17.0337806956423,1992.83395192966,0.0,1.0
2022-09-28,19.915,19.965,19.88,19.945,8382,16.9849319193026,17.0275754842519,16.9550814238381,17.0105180582722,9827.97757406931,0.078,1.0
2022-09-29,19.78,19.8999,19.75,19.86,7601,16.8697942939395,16.9720535626879,16.8442081549699,16.9380239978584,8912.24738015998,0.0,1.0
2022-09-30,19.85,19.9,19.81,19.85,10670,16.9294952848685,16.9721388498178,16.8953804329091,16.9294952848685,12510.6801139728,0.0,1.0
2022-10-03,19.88,19.94,19.88,19.94,10898,16.9550814238381,17.0062537017772,16.9550814238381,17.0062537017772,12778.012360082,0.0,1.0
2022-10-04,20.02,20.0336,20.0185,20.0199,1811,17.0744834056961,17.0860824553623,17.0732040987476,17.0743981185662,2123.41534080643,0.0,1.0
2022-10-05,19.985,20.02,19.9258,20.02,1869,17.0446329102316,17.0744834056961,16.9941429293316,17.0744834056961,2191.42091218511,0.0,1.0
2022-10-06,19.95,19.95,19.94,19.94,469,17.0147824147671,17.0147824147671,17.0062537017772,17.0062537017772,549.90712028615,0.0,1.0
2022-10-07,19.865,19.8776,19.85,19.8776,911,16.9422883543533,16.9530345327205,16.9294952848685,16.9530345327205,1068.15647458568,0.0,1.0
2022-10-10,19.82,19.88,19.82,19.88,8319,16.9039091458989,16.9550814238381,16.9039091458989,16.9550814238381,9754.10945343389,0.0,1.0
2022-10-11,19.75,19.82,19.75,19.82,1793,16.8442081549699,16.9039091458989,16.8442081549699,16.9039091458989,2102.31016348202,0.0,1.0
2022-10-12,19.675,19.75,19.66,19.72,6134,16.780242807546,16.8442081549699,16.7674497380612,16.8186220160003,7192.17542822014,0.0,1.0
2022-10-13,19.56,19.59,19.55,19.56,2143,16.6821626081626,16.7077487471322,16.6736338951728,16.6821626081626,2512.68861145676,0.0,1.0
2022-10-14,19.528,19.57,19.5211,19.5211,1328,16.6548707265951,16.6906913211525,16.6489859146321,16.6489859146321,1557.09308260129,0.0,1.0
2022-10-17,19.5307,19.55,19.5307,19.55,1866,16.6571734791023,16.6736338951728,16.6571734791023,16.6736338951728,2187.90338263104,0.0,1.0
2022-10-18,19.5407,19.55,19.5,19.55,1454,16.6657021920922,16.6736338951728,16.6309903302235,16.6736338951728,1704.8293238722,0.0,1.0
2022-10-19,19.505,19.5082,19.48,19.5,2804,16.6352546867184,16.6379838748751,16.6139329042437,16.6309903302235,3287.71762320334,0.0,1.0
2022-10-20,19.475,19.48,19.475,19.48,2329,16.6096685477488,16.6139329042437,16.6096685477488,16.6139329042437,2730.77544380905,0.0,1.0
2022-10-21,19.375,19.4219,19.34,19.41,7396,16.5243814178502,16.5643810817727,16.4945309223857,16.5542319133147,8671.88286063194,0.0,1.0
2022-10-24,19.3599,19.37,19.29,19.29,4462,16.5115030612355,16.5201170613553,16.4518873574364,16.4518873574364,5231.73895675226,0.0,1.0
2022-10-25,19.4448,19.4792,19.43,19.4792,1365,16.5839118345194,16.6132506072046,16.5712893392945,16.6132506072046,1600.47594710149,0.0,1.0
2022-10-26,19.495,19.535,19.465,19.465,7681,16.6267259737285,16.660840825688,16.601139834759,16.601139834759,9006.04816826851,0.0,1.0
2022-10-27,19.45,19.47,19.4,19.43,7482,16.655723597894,16.6728503059639,16.6129068277195,16.6385968898242,8737.2307270037,0.079,1.0
2022-10-28,19.4699,19.4699,19.4396,19.45,4231,16.6727646724235,16.6727646724235,16.6468177096977,16.655723597894,4940.82106468224,0.0,1.0
2022-10-31,19.485,19.5,19.485,19.5,2013,16.6856953370162,16.6985403680686,16.6856953370162,16.6985403680686,2350.71444178808,0.0,1.0
2022-11-01,19.47,19.4799,19.45,19.47,6683,16.6728503059639,16.6813280264584,16.655723597894,16.6728503059639,7804.18510405846,0.0,1.0
2022-11-02,19.43,19.499,19.43,19.499,2971,16.6385968898242,16.6976840326651,16.6385968898242,16.6976840326651,3469.43497593263,0.0,1.0
2022-11-03,19.38,19.43,19.38,19.43,3612,16.5957801196497,16.6385968898242,16.5957801196497,16.6385968898242,4217.97345441556,0.0,1.0
2022-11-04,19.39,19.42,19.37,19.4015,2126,16.6043434736846,16.6300335357893,16.5872167656148,16.6141913308247,2482.6720830807,0.0,1.0
2022-11-07,19.395,19.43,19.33,19.33,13061,16.6086251507021,16.6385968898242,16.5529633494752,16.5529633494752,15252.2013533005,0.0,1.0
2022-11-08,19.6147,19.62,19.46,19.46,7698,16.796762038849,16.8013006164875,16.664286951929,16.664286951929,8989.46834221787,0.0,1.0
2022-11-09,19.49,19.53,19.451,19.501,7641,16.6899770140337,16.7242304301733,16.6565799332975,16.6993967034721,8922.90563820301,0.0,1.0
2022-11-10,19.9397,19.9397,19.655,19.67,7198,17.0750710449834,17.0750710449834,16.8312723556096,16.844117386662,8405.58497366647,0.0,1.0
2022-11-11,19.985,19.985,19.94,19.94,650,17.1138630387616,17.1138630387616,17.0753279456045,17.0753279456045,759.048379116864,0.0,1.0
2022-11-14,20.005,20.05,20.0,20.0499,7581,17.1309897468314,17.1695248399885,17.1267080698139,17.1694392064481,8852.83963397685,0.0,1.0
2022-11-15,20.05,20.1,20.03,20.03,4768,17.1695248399885,17.212341610163,17.1523981319187,17.1523981319187,5567.91180250647,0.0,1.0
2022-11-16,20.1,20.11,20.07,20.09,7612,17.212341610163,17.2209049641979,17.1866515480583,17.2037782561281,8889.04040282704,0.0,1.0
2022-11-17,20.05,20.09,20.0103,20.09,6853,17.1695248399885,17.2037782561281,17.1355283244699,17.2037782561281,8002.70544936595,0.0,1.0
2022-11-18,20.0498,20.05,19.99,20.0343,4447,17.1693535729078,17.1695248399885,17.118144715779,17.1560803741537,5193.05867989645,0.0,1.0
2022-11-21,20.04,20.079,20.01,20.05,4507,17.1609614859536,17.1943585666897,17.1352714238488,17.1695248399885,5263.12468412262,0.0,1.0
2022-11-22,20.05,20.075,20.01,20.01,5629,17.1695248399885,17.1909332250757,17.1352714238488,17.1352714238488,6573.35896315204,0.0,1.0
2022-11-23,20.075,20.08,20.0515,20.071,4860,17.1909332250757,17.1952149020932,17.1708093430937,17.1875078834618,5675.34634231996,0.0,1.0
2022-11-25,20.16,20.26,20.09,20.091,14881,17.2637217343724,17.3493552747215,17.2037782561281,17.2046345915316,17377.5368148278,0.0,1.0
2022-11-28,20.0,20.0072,20.0,20.0072,420,17.2114852747595,17.2176814094584,17.2114852747595,17.2176814094584,488.046200888806,0.099,1.0
2022-11-29,19.93,20.01,19.93,19.9796,6724,17.1512450762979,17.2200910173969,17.1512450762979,17.1939295597793,7813.38727327695,0.0,1.0
2022-11-30,20.0202,20.035,19.9,19.92,6847,17.228868874887,17.2416053739903,17.1254278483857,17.1426393336605,7956.31508925156,0.0,1.0
2022-12-01,20.185,20.21,20.02,20.02,8631,17.370691513551,17.3922058701445,17.2286967600343,17.2286967600343,10029.349428265,0.0,1.0
2022-12-02,20.24,20.26,20.18,20.209,16642,17.4180230980566,17.4352345833314,17.3663886422323,17.3913452958807,19338.2497028369,0.0,1.0
2022-12-05,20.205,20.2257,20.18,20.18,12475,17.3879029988258,17.4057168860852,17.3663886422323,17.3663886422323,14496.1341811615,0.0,1.0
2022-12-06,20.2084,20.2091,20.18,20.2,5361,17.3908289513225,17.3914313533071,17.3663886422323,17.3836001275071,6229.5611499164,0.0,1.0
2022-12-07,20.16,20.2,20.12,20.13,7218,17.3491771569576,17.3836001275071,17.3147541864081,17.3233599290454,8387.42256670332,0.0,1.0
2022-12-08,20.205,20.24,20.2,20.2192,2949,17.3879029988258,17.4180230980566,17.3836001275071,17.4001231533709,3426.78153909783,0.0,1.0
2022-12-09,20.11,20.175,20.08,20.11,6537,17.3061484437707,17.3620857709137,17.2803312158585,17.3061484437707,7596.09051240505,0.0,1.0
2022-12-12,20.11,20.14,20.07,20.08,6970,17.3061484437707,17.3319656716828,17.2717254732212,17.2803312158585,8099.24290522613,0.0,1.0
2022-12-13,20.24,20.28,20.21,20.28,13323,17.4180230980566,17.4524460686061,17.3922058701445,17.4524460686061,15481.5227010513,0.0,1.0
2022-12-14,20.23,20.3,20.23,20.271,4933,17.4094173554192,17.4696575538809,17.4094173554192,17.4447009002325,5732.21883091544,0.0,1.0
2022-12-15,20.225,20.26,20.2,20.21,4823,17.4051144841006,17.4352345833314,17.3836001275071,17.3922058701445,5604.3972068731,0.0,1.0
2022-12-16,20.24,20.25,20.14,20.16,11170,17.4180230980566,17.426628840694,17.3319656716828,17.3491771569576,12979.7049141142,0.0,1.0
2022-12-19,20.17,20.219,20.12,20.12,12724,17.357782899595,17.3999510385181,17.3147541864081,17.3147541864081,14785.4758574027,0.0,1.0
2022-12-20,20.115,20.16,20.115,20.1446,7614,17.3104513150894,17.3491771569576,17.3104513150894,17.335924313296,8847.58041325562,0.0,1.0
2022-12-21,20.125,20.13,20.125,20.125,4946,17.3190570577268,17.3233599290454,17.3190570577268,17.3190570577268,5747.32502284768,0.0,1.0
2022-12-22,20.1098,20.125,20.1,20.125,1521,17.3059763289179,17.3190570577268,17.2975427011333,17.3190570577268,1767.42445607589,0.0,1.0
2022-12-23,20.035,20.1,20.02,20.1,2804,17.2416053739903,17.2975427011333,17.2286967600343,17.2975427011333,3258.2893983148,0.0,1.0
2022-12-27,19.96,20.0399,19.95,20.01,23513,17.17706230421,17.2458221878827,17.1684565615726,17.2200910173969,27322.453146425,0.0,1.0
2022-12-28,19.805,19.8708,19.77,19.8708,22278,17.1194038285396,17.1762812217189,17.0891498959973,17.1762812217189,25772.8478409075,0.088,1.0
2022-12-29,19.8,19.847,19.76,19.76,5162,17.1150818381764,17.1557085475902,17.080505915271,17.080505915271,5971.78564300047,0.0,1.0
2022-12-30,19.8,19.86,19.78,19.79,8334,17.1150818381764,17.1669457225345,17.0977938767237,17.10643785745,9641.39123377876,0.0,1.0
2023-01-03,19.8848,19.89,19.84,19.8882,8824,17.1883827947358,17.1928776647135,17.1496577610818,17.1913217481828,10208.2596888486,0.0,1.0
2023-01-04,20.005,20.01,19.9257,19.9257,1973,17.2922834430666,17.2966054334298,17.2237366759066,17.2237366759066,2282.51318745446,0.0,1.0
2023-01-05,20.16,20.189,20.01,20.01,11129,17.426265144325,17.4513326884315,17.2966054334298,17.2966054334298,12874.8551764728,0.0,1.0
2023-01-06,20.36,20.379,20.17,20.17,11734,17.5991447588521,17.6155683222321,17.4349091250514,17.4349091250514,13574.7641873242,0.0,1.0
2023-01-09,20.39,20.45,20.36,20.36,4484,17.6250767010311,17.6769405853892,17.5991447588521,17.5991447588521,5187.4248010876,0.0,1.0
2023-01-10,20.535,20.535,20.43,20.43,4312,17.7504144215632,17.7504144215632,17.6596526239365,17.6596526239365,4988.44240461413,0.0,1.0
2023-01-11,20.61,20.61,20.55,20.6,8728,17.8152442770109,17.8152442770109,17.7633803926528,17.8066002962845,10097.1997466308,0.0,1.0
2023-01-12,20.775,20.775,20.68,20.73,5470,17.9578699589957,17.9578699589957,17.8757521420953,17.9189720457271,6328.10295761576,0.0,1.0
2023-01-13,20.89,20.89,20.83,20.8788,7515,18.0572757373487,18.0572757373487,18.0054118529906,18.0475944789352,8693.91110173357,0.0,1.0
2023-01-17,20.985,20.99,20.87,20.87,4471,18.1393935542491,18.1437155446122,18.039987775896,18.039987775896,5172.38543391226,0.0,1.0
2023-01-18,21.1674,21.21,21.05,21.05,4955,18.2970597626977,18.333883120592,18.1955794289703,18.1955794289703,5732.31264259345,0.0,1.0
2023-01-19,21.1949,21.2,21.1217,21.17,5081,18.3208307096952,18.3252391398656,18.2575567707783,18.2993071976866,5878.07881675425,0.0,1.0
2023-01-20,21.22,21.22,21.15,21.15,3845,18.3425271013183,18.3425271013183,18.2820192362339,18.2820192362339,4448.18206070067,0.0,1.0
2023-01-23,21.28,21.29,21.235,21.235,4921,18.3943909856764,18.4030349664028,18.3554930724078,18.3554930724078,5692.97891305801,0.0,1.0
2023-01-24,21.355,21.355,21.2956,21.33,4111,18.4592208411241,18.4592208411241,18.4078755956095,18.4376108893082,4755.91065059569,0.0,1.0
2023-01-25,21.345,21.39,21.3,21.39,8358,18.4505768603977,18.4894747736663,18.4116789471291,18.4894747736663,9669.15621933322,0.0,1.0
2023-01-26,21.38,21.41,21.32,21.33,3796,18.4808307929399,18.506762735119,18.4289669085818,18.4376108893082,4391.4952151937,0.0,1.0
2023-01-27,21.37,21.38,21.3,21.3586,6797,18.551711434896,18.5603926288291,18.4909430773648,18.5418148738124,7829.56820505408,0.092,1.0
2023-01-30,21.36,21.37,21.34,21.3477,3407,18.543030240963,18.551711434896,18.5256678530969,18.5323523724254,3924.57538246568,0.0,1.0
2023-01-31,21.4654,21.47,21.3666,21.3666,22140,18.6345300250172,18.6385233742264,18.5487598289588,18.5487598289588,25503.4044519489,0.0,1.0
2023-02-01,21.5547,21.5547,21.42,21.5,4376,18.7120530868392,18.7120530868392,18.5951174045612,18.6645669560255,5040.78129547103,0.0,1.0
2023-02-02,21.64,21.6406,21.5581,21.62,4586,18.786103671088,18.786624542724,18.7150046927764,18.7687412832219,5282.68350571987,0.0,1.0
2023-02-03,21.565,21.605,21.56,21.59,5175,18.7209947165902,18.7557194923224,18.7166541196237,18.7426977014228,5961.16160970352,0.0,1.0
2023-02-06,21.44,21.55,21.39,21.55,5502,18.6124797924273,18.7079729256907,18.5690738227621,18.7079729256907,6337.83790851956,0.0,1.0
2023-02-07,21.375,21.45,21.33,21.45,4422,18.5560520318625,18.6211609863603,18.5169866591639,18.6211609863603,5093.76939866841,0.0,1.0
2023-02-08,21.36,21.3801,21.36,21.3801,2394,18.543030240963,18.5604794407684,18.543030240963,18.5604794407684,2757.68519683676,0.0,1.0
2023-02-09,21.36,21.43,21.35,21.38,11875,18.543030240963,18.6037985984942,18.53434904703,18.5603926288291,13678.9940319284,0.0,1.0
2023-02-10,21.275,21.305,21.25,21.3,5395,18.4692400925322,18.4952836743313,18.4475371076996,18.4909430773648,6214.58297282135,0.0,1.0
2023-02-13,21.275,21.3,21.25,21.3,1950,18.4692400925322,18.4909430773648,18.4475371076996,18.4909430773648,2246.2348094535,0.0,1.0
2023-02-14,21.28,21.299,21.26,21.27,4924,18.4735806894987,18.4900749579715,18.4562183016326,18.4648994955657,5672.03087269182,0.0,1.0
2023-02-15,21.26,21.27,21.24,21.2557,4963,18.4562183016326,18.4648994955657,18.4388559137666,18.4524853882414,5716.9555688809,0.0,1.0
2023-02-16,21.165,21.19,21.15,21.17,5607,18.3737469592688,18.3954499441014,18.3607251683693,18.3780875562353,6458.78901364399,0.0,1.0
2023-02-17,21.115,21.13,21.115,21.13,2518,18.3303409896036,18.3433627805032,18.3303409896036,18.3433627805032,2900.52269241227,0.0,1.0
2023-02-21,20.98,21.03,20.98,21.02,11619,18.2131448715077,18.2565508411728,18.2131448715077,18.2478696472398,13384.1037184821,0.0,1.0
2023-02-22,21.06,21.06,20.9621,21.04,8048,18.2825944229719,18.2825944229719,18.1976055343675,18.2652320351059,9270.61422896503,0.0,1.0
2023-02-23,21.065,21.08,21.055,21.06,3833,18.2869350199385,18.299956810838,18.2782538260054,18.2825944229719,4415.29129468474,0.0,1.0
2023-02-24,21.005,21.01,20.94,20.965,5382,18.3077698853777,18.3121278405992,18.2511164674987,18.272906243606,6174.91429637705,0.084,1.0
2023-02-27,21.02,21.0386,20.98,21.0,4361,18.3208437510421,18.337055344466,18.2859801092704,18.3034119301563,5003.49335683766,0.0,1.0
2023-02-28,21.035,21.035,20.975,20.98,3520,18.3339176167065,18.3339176167065,18.2816221540489,18.2859801092704,4038.59129008681,0.0,1.0
2023-03-01,20.985,21.04,20.97,21.03,3551,18.2903380644919,18.338275571928,18.2772641988275,18.3295596614851,4074.15842928927,0.0,1.0
2023-03-02,20.93,20.98,20.91,20.98,2827,18.2424005570558,18.2859801092704,18.2249687361699,18.2859801092704,3243.49362985096,0.0,1.0
2023-03-03,21.01,21.01,20.94,20.9451,1937,18.3121278405992,18.3121278405992,18.2511164674987,18.2555615818246,2222.37253661879,0.0,1.0
2023-03-06,21.0089,21.0089,20.98,20.9823,5039,18.3111690904505,18.3111690904505,18.2859801092704,18.2879847686723,5781.38111100778,0.0,1.0
2023-03-07,20.94,20.96,20.93,20.96,3574,18.2511164674987,18.2685482883845,18.2424005570558,18.2685482883845,4100.54695192336,0.0,1.0
2023-03-08,20.9183,20.927,20.9,20.9,1150,18.2322029418375,18.2397857839229,18.216252825727,18.216252825727,1319.4261317045,0.0,1.0
2023-03-09,20.72,20.9276,20.72,20.9276,5580,18.0593664377542,18.2403087385495,18.0593664377542,18.2403087385495,6402.08505644442,0.0,1.0
2023-03-10,20.435,20.7,20.42,20.7,6019,17.8109629901306,18.0419346168683,17.7978891244662,18.0419346168683,6905.76164063424,0.0,1.0
2023-03-13,20.07,20.36,20.0,20.12,13768,17.4928322589636,17.7455936618087,17.4318208858631,17.5364118111783,15796.3991141805,0.0,1.0
2023-03-14,20.19,20.26,20.18,20.1901,9577,17.5974231842788,17.6584345573793,17.5887072738359,17.5975103433832,10987.9513594208,0.0,1.0
2023-03-15,19.86,20.31,19.85,20.31,9020,17.3097981396621,17.702014109594,17.3010822292191,17.702014109594,10348.8901808474,0.0,1.0
2023-03-16,19.9568,19.9568,19.8198,19.8198,3828,17.3941681527497,17.3941681527497,17.2747601796815,17.2747601796815,4391.96802796939,0.0,1.0
2023-03-17,19.76,20.04,19.75,20.04,5655,17.2226390352328,17.4666845276348,17.2139231247898,17.4666845276348,6488.13458677296,0.0,1.0
2023-03-20,19.58,19.62,19.58,19.61,2661,17.06575264726,17.1006162890317,17.06575264726,17.0919003785888,3053.0373360571,0.0,1.0
2023-03-21,19.8,19.8,19.57,19.575,3394,17.2575026770045,17.2575026770045,17.0570367368171,17.0613946920385,3894.02807913483,0.0,1.0
2023-03-22,19.8448,19.87,19.77,19.78,7846,17.2965499557888,17.318514050105,17.2313549456757,17.2400708561186,9001.92819943781,0.0,1.0
2023-03-23,19.855,19.9473,19.855,19.89,4368,17.3054401844406,17.3858880378289,17.3054401844406,17.3359458709909,5011.52464633499,0.0,1.0
2023-03-24,19.785,19.81,19.73,19.73,3020,17.2444288113401,17.2662185874474,17.196491303904,17.196491303904,3464.92775456311,0.0,1.0
2023-03-27,19.8508,19.88,19.67,19.67,4946,17.3017795020546,17.3272299605479,17.1441958412464,17.1441958412464,5674.67969340037,0.0,1.0
2023-03-28,19.88,19.91,19.875,19.9,1008,17.3272299605479,17.3533776918767,17.3228720053265,17.3446617814338,1156.50568761577,0.0,1.0
2023-03-29,19.91,19.93,19.8745,19.89,1096,17.4335640679517,17.4510764376835,17.4024796116779,17.41605169822,1251.68668408512,0.092,1.0
2023-03-30,20.03,20.06,19.9696,20.0,5207,17.5386382863422,17.5649068409398,17.4857509297523,17.5123697317446,5946.65379929856,0.0,1.0
2023-03-31,20.155,20.17,20.03,20.08,3133,17.6480905971656,17.6612248744644,17.5386382863422,17.5824192106715,3578.04231864843,0.0,1.0
2023-04-03,20.2,20.2,20.1251,20.1251,618,17.687493429062,17.687493429062,17.6219096044166,17.6219096044166,705.786834639239,0.0,1.0
2023-04-04,20.2,20.2399,20.17,20.2399,2577,17.687493429062,17.7224306066768,17.6612248744644,17.7224306066768,2943.06257745197,0.0,1.0
2023-04-05,20.165,20.205,20.15,20.2,1100,17.6568467820314,17.6918715214949,17.6437125047326,17.687493429062,1256.25488366208,0.0,1.0
2023-04-06,20.2,20.2,20.16,20.1618,1321,17.687493429062,17.687493429062,17.6524686895985,17.6540448028744,1508.64791028873,0.0,1.0
2023-04-10,20.195,20.2,20.08,20.09,6873,17.6831153366291,17.687493429062,17.5824192106715,17.5911753955374,7849.30892309948,0.0,1.0
2023-04-11,20.26,20.26,20.17,20.19,12133,17.7400305382572,17.7400305382572,17.6612248744644,17.6787372441961,13856.4913667927,0.0,1.0
2023-04-12,20.285,20.32,20.2,20.2,7485,17.7619210004219,17.7925676474525,17.687493429062,17.687493429062,8548.24345837331,0.0,1.0
2023-04-13,20.32,20.32,20.23,20.23,1435,17.7925676474525,17.7925676474525,17.7137619836596,17.7137619836596,1638.84159823189,0.0,1.0
2023-04-14,20.325,20.34,20.27,20.27,3381,17.7969457398854,17.8100800171842,17.7487867231231,17.7487867231231,3861.27069241952,0.0,1.0
2023-04-17,20.335,20.3351,20.24,20.24,4642,17.8057019247513,17.8057894865999,17.7225181685255,17.7225181685255,5301.39560905395,0.0,1.0
2023-04-18,20.335,20.35,20.3,20.3,3111,17.8057019247513,17.8188362020501,17.7750552777207,17.7750552777207,3552.91722097519,0.0,1.0
2023-04-19,20.365,20.3699,20.32,20.35,3796,17.8319704793489,17.8362610099332,17.7925676474525,17.8188362020501,4335.2213985284,0.0,1.0
2023-04-20,20.4,20.42,20.39,20.4,2266,17.8626171263794,17.8801294961112,17.8538609415136,17.8626171263794,2587.88506034388,0.0,1.0
2023-04-21,20.425,20.43,20.34,20.34,2301,17.8845075885441,17.8888856809771,17.8100800171842,17.8100800171842,2627.85680664222,0.0,1.0
2023-04-24,20.425,20.45,20.37,20.37,8596,17.8845075885441,17.9063980507088,17.8363485717818,17.8363485717818,9817.06089087201,0.0,1.0
2023-04-25,20.365,20.45,20.35,20.45,8915,17.8319704793489,17.9063980507088,17.8188362020501,17.9063980507088,10181.374807134,0.0,1.0
2023-04-26,20.2199,20.28,20.21,20.28,3268,17.7749677158721,17.8278005963375,17.7662647954626,17.8278005963375,3717.51072948477,0.08,1.0
2023-04-27,20.2087,20.2163,20.15,20.15,10532,17.7651219877321,17.7718030175414,17.7135198232841,17.7135198232841,11980.6679935538,0.0,1.0
2023-04-28,20.335,20.38,20.24,20.24,4140,17.8761501541678,17.9157088833017,17.7926372815519,17.7926372815519,4709.45361691158,0.0,1.0
2023-05-01,20.226,20.3,20.226,20.27,16789,17.7803301213769,17.8453822537304,17.7803301213769,17.8190097676411,19098.3132305141,0.0,1.0
2023-05-02,20.08,20.22,20.05,20.1875,6740,17.6519840224092,17.775055624159,17.6256115363199,17.7464854308957,7667.08149226664,0.0,1.0
2023-05-03,19.9693,20.07,19.9693,20.0487,3956,17.5546695487398,17.6431931937127,17.5546695487398,17.6244687285894,4500.14456727105,0.0,1.0
2023-05-04,19.62,19.905,19.6,19.9,16398,17.2476059023739,17.4981445202218,17.2300242449811,17.4937491058736,18653.531500028,0.0,1.0
2023-05-05,19.7,19.75,19.65,19.75,6962,17.3179325319452,17.3618866754273,17.2739783884631,17.3618866754273,7919.61741085469,0.0,1.0
2023-05-08,19.6275,19.69,19.61,19.65,4355,17.2541990238962,17.3091417032488,17.2388150736775,17.2739783884631,4954.02669121978,0.0,1.0
2023-05-09,19.595,19.62,19.55,19.58,4239,17.2256288306328,17.2476059023739,17.186070101499,17.2124425875882,4822.07098601164,0.0,1.0
2023-05-10,19.65,19.66,19.58,19.615,1312,17.2739783884631,17.2827692171596,17.2124425875882,17.2432104880257,1492.4645278715,0.0,1.0
2023-05-11,19.62,19.69,19.59,19.69,1102,17.2476059023739,17.3091417032488,17.2212334162846,17.3091417032488,1253.57919947743,0.0,1.0
2023-05-12,19.66,19.6661,19.63,19.63,3381,17.2827692171596,17.2881316226644,17.2563967310703,17.2563967310703,3846.05378714444,0.0,1.0
2023-05-15,19.67,19.68,19.61,19.68,1282,17.291560045856,17.3003508745524,17.2388150736775,17.3003508745524,1458.33805238662,0.0,1.0
2023-05-16,19.625,19.66,19.62,19.62,2742,17.2520013167221,17.2827692171596,17.2476059023739,17.2476059023739,3119.15985931679,0.0,1.0
2023-05-17,19.7051,19.7051,19.61,19.61,1723,17.3224158545804,17.3224158545804,17.2388150736775,17.2388150736775,1959.99724201416,0.0,1.0
2023-05-18,19.75,19.76,19.69,19.691,1223,17.3618866754273,17.3706775041238,17.3091417032488,17.3100207861185,1391.22265059972,0.0,1.0
2023-05-19,19.7507,19.78,19.71,19.78,2860,17.3625020334361,17.3882591615166,17.3267233606417,17.3882591615166,3253.3906628906,0.0,1.0
2023-05-22,19.745,19.7712,19.73,19.7712,3982,17.3574912610791,17.3805232322637,17.3443050180345,17.3805232322637,4529.72084602461,0.0,1.0
2023-05-23,19.79,19.8,19.74,19.74,1513,17.397049990213,17.4058408189094,17.3530958467309,17.3530958467309,1721.1119136201,0.0,1.0
2023-05-24,19.805,19.805,19.76,19.77,1901,17.4102362332576,17.4102362332576,17.3706775041238,17.3794683328202,2162.48099655771,0.0,1.0
2023-05-25,19.88,19.88,19.77,19.77,14717,17.4761674484808,17.4761674484808,17.3794683328202,17.3794683328202,16741.3113236926,0.0,1.0
2023-05-26,19.825,19.86,19.78,19.79,1532,17.4972654373522,17.528155943799,17.4575490719206,17.4663749309054,1735.80838152936,0.079,1.0
2023-05-30,19.965,19.965,19.94,19.94,399,17.6208274631393,17.6208274631393,17.5987628156773,17.5987628156773,452.080642447922,0.0,1.0
2023-05-31,19.925,20.0,19.92,19.93,2230,17.5855240272001,17.6517179695861,17.5811110977077,17.5899369566925,2526.66624726533,0.0,1.0
2023-06-01,19.97,19.97,19.9402,19.95,1022,17.6252403926317,17.6252403926317,17.598939332857,17.6075886746621,1157.96094381398,0.0,1.0
2023-06-02,20.0499,20.05,19.92,20.05,4075,17.6957590059202,17.69584726451,17.5811110977077,17.69584726451,4617.11433076512,0.0,1.0
2023-06-05,20.09,20.13,20.03,20.03,6600,17.7311507004492,17.7664541363884,17.6781955465404,17.6781955465404,7478.0256645521,0.0,1.0
2023-06-06,20.085,20.11,20.07,20.09,3976,17.7267377709568,17.7488024184188,17.7134989824796,17.7311507004492,4504.94394579684,0.0,1.0
2023-06-07,20.12,20.1206,20.07,20.09,4986,17.7576282774036,17.7581578289427,17.7134989824796,17.7311507004492,5649.30847931162,0.0,1.0
2023-06-08,20.135,20.135,20.12,20.12,2398,17.7708670658808,17.7708670658808,17.7576282774036,17.7576282774036,2717.01599145392,0.0,1.0
2023-06-09,20.1,20.13,20.07,20.11,7155,17.739976559434,17.7664541363884,17.7134989824796,17.7488024184188,8106.85964088943,0.0,1.0
2023-06-12,20.095,20.1,20.09,20.09,14443,17.7355636299416,17.739976559434,17.7311507004492,17.7311507004492,16364.4128292615,0.0,1.0
2023-06-13,20.095,20.17,20.0902,20.17,6520,17.7355636299416,17.8017575723275,17.7313272176289,17.8017575723275,7387.38292922419,0.0,1.0
2023-06-14,20.025,20.053,20.02,20.02,5334,17.673782617048,17.6984950222055,17.6693696875557,17.6693696875557,6043.60437798803,0.0,1.0
2023-06-15,20.05,20.07,20.0363,20.04,11155,17.69584726451,17.7134989824796,17.6837558377009,17.6870214055252,12638.9964072847,0.0,1.0
2023-06-16,20.015,20.05,20.0,20.05,10493,17.6649567580633,17.69584726451,17.6517179695861,17.69584726451,11888.9277724462,0.0,1.0
2023-06-20,20.065,20.1,20.04,20.1,3885,17.7090860529872,17.739976559434,17.6870214055252,17.739976559434,4401.83783436135,0.0,1.0
2023-06-21,20.02,20.05,20.0,20.05,6671,17.6693696875557,17.69584726451,17.6517179695861,17.69584726451,7558.47109215559,0.0,1.0
2023-06-22,19.985,20.02,19.98,20.02,3687,17.6384791811089,17.6693696875557,17.6340662516165,17.6693696875557,4177.49706442478,0.0,1.0
2023-06-23,19.99,20.0,19.98,20.0,1433,17.6428921106013,17.6517179695861,17.6340662516165,17.6517179695861,1623.63799656108,0.0,1.0
2023-06-26,20.0065,20.0065,19.975,19.975,2555,17.6574547779262,17.6574547779262,17.6296533221241,17.6296533221241,2894.90235953494,0.0,1.0
2023-06-27,20.035,20.05,20.005,20.005,4161,17.6826084760328,17.69584726451,17.6561308990785,17.6561308990785,4714.55527124263,0.0,1.0
2023-06-28,19.91,19.93,19.8701,19.8701,3647,17.6649567580633,17.6827015664591,17.6295558653135,17.6295558653135,4110.49803260095,0.105,1.0
2023-06-29,19.885,19.91,19.851,19.87,2611,17.6427757475685,17.6649567580633,17.6126095732955,17.6294671412716,2942.83256460682,0.0,1.0
2023-06-30,19.99,20.0,19.94,19.95,3745,17.7359359916466,17.7448083958446,17.691573970657,17.7004463748549,4220.95287416798,0.0,1.0
2023-07-03,20.055,20.07,19.99,20.07,2841,17.7936066189331,17.80691522523,17.7359359916466,17.80691522523,3202.06331522329,0.0,1.0
2023-07-05,20.04,20.07,20.02,20.05,7705,17.7802980126362,17.80691522523,17.7625532042404,17.7891704168342,8684.23014565135,0.0,1.0
2023-07-06,19.965,20.02,19.9,20.02,5330,17.7137549811518,17.7625532042404,17.6560843538653,17.7625532042404,6007.39087298139,0.0,1.0
2023-07-07,19.975,20.06,19.94,20.06,6789,17.7226273853498,17.7980428210321,17.691573970657,17.7980428210321,7651.81550406576,0.0,1.0
2023-07-10,20.025,20.06,19.9801,20.0012,11021,17.7669894063394,17.7980428210321,17.7271523114907,17.7458730843483,12421.6613154086,0.0,1.0
2023-07-11,20.06,20.09,19.99,20.09,12587,17.7980428210321,17.8246600336259,17.7359359916466,17.8246600336259,14186.6846000406,0.0,1.0
2023-07-12,20.12,20.15,20.11,20.135,5298,17.8512772462196,17.8778944588134,17.8424048420217,17.8645858525165,5971.3239859391,0.0,1.0
2023-07-13,20.15,20.2,20.14,20.14,7666,17.8778944588134,17.922256479803,17.8690220546155,17.8690220546155,8640.27362706853,0.0,1.0
2023-07-14,20.105,20.1511,20.105,20.14,11262,17.8379686399227,17.8788704232752,17.8379686399227,17.8690220546155,12693.2900584459,0.0,1.0
2023-07-17,20.05,20.14,20.04,20.13,3435,17.7891704168342,17.8690220546155,17.7802980126362,17.8601496504175,3871.55490594578,0.0,1.0
2023-07-18,20.1002,20.11,20.04,20.04,7315,17.8337098859077,17.8424048420217,17.7802980126362,17.7802980126362,8244.66495982343,0.0,1.0
2023-07-19,20.1552,20.159,20.14,20.15,3319,17.8825081089963,17.8858796225915,17.8690220546155,17.8778944588134,3740.81244041749,0.0,1.0
2023-07-20,20.16,20.18,20.15,20.179,3440,17.8867668630113,17.9045116714072,17.8778944588134,17.9036244309874,3877.19035704615,0.0,1.0
2023-07-21,20.205,20.22,20.1692,20.22,8592,17.926692681902,17.9400012881989,17.8949294748734,17.9400012881989,9683.95917085477,0.0,1.0
2023-07-24,20.2358,20.2358,20.18,20.18,4672,17.9540196868316,17.9540196868316,17.9045116714072,17.9045116714072,5265.76550817429,0.0,1.0
2023-07-25,20.255,20.259,20.245,20.2583,1569,17.9710547028916,17.9746036645707,17.9621822986937,17.9739825962769,1768.40455529227,0.0,1.0
2023-07-26,20.34,20.34,20.2714,20.31,5500,18.0464701385739,18.0464701385739,17.9856054457762,18.0198529259801,6198.99621039355,0.0,1.0
2023-07-27,20.265,20.3,20.25,20.3,3608,18.0473573789937,18.0785272535688,18.0339988613187,18.0785272535688,4051.34771061296,0.076,1.0
2023-07-28,20.265,20.2697,20.25,20.26,5670,18.0473573789937,18.0515430478652,18.0339988613187,18.0429045397687,6366.72436784243,0.0,1.0
2023-07-31,20.2857,20.32,20.23,20.23,14777,18.0657921333853,18.0963386104689,18.0161875044186,18.0161875044186,16592.784124093,0.0,1.0
2023-08-01,20.28,20.32,20.28,20.32,3455,18.0607158966688,18.0963386104689,18.0607158966688,18.0963386104689,3879.54721179815,0.0,1.0
2023-08-02,20.24,20.26,20.21,20.25,6015,18.0250931828686,18.0429045397687,17.9983761475185,18.0339988613187,6754.11764948364,0.0,1.0
2023-08-03,20.185,20.21,20.17,20.19,4635,17.9761119513934,17.9983761475185,17.9627534337184,17.9805647906185,5204.54452291882,0.0,1.0
2023-08-04,20.25,20.26,20.23,20.23,6099,18.0339988613187,18.0429045397687,18.0161875044186,18.0161875044186,6848.43949197017,0.0,1.0
2023-08-07,20.25,20.26,20.23,20.259,3351,18.0339988613187,18.0429045397687,18.0161875044186,18.0420139719237,3762.76778776718,0.0,1.0
2023-08-08,20.205,20.2102,20.2,20.21,1645,17.9939233082935,17.9985542610875,17.9894704690685,17.9983761475185,1847.13608202836,0.0,1.0
2023-08-09,20.195,20.2085,20.185,20.205,5866,17.9850176298435,17.997040295751,17.9761119513934,17.9939233082935,6586.80866697771,0.0,1.0
2023-08-10,20.205,20.2266,20.205,20.2266,3318,17.9939233082935,18.0131595737456,17.9939233082935,18.0131595737456,3725.7127782189,0.0,1.0
2023-08-11,20.23,20.235,20.19,20.19,4367,18.0161875044186,18.0206403436436,17.9805647906185,17.9805647906185,4903.61293022361,0.0,1.0
2023-08-14,20.235,20.235,20.23,20.23,3660,18.0206403436436,18.0206403436436,18.0161875044186,18.0161875044186,4109.73742262844,0.0,1.0
2023-08-15,20.19,20.24,20.19,20.23,19375,17.9805647906185,18.0250931828686,17.9805647906185,18.0161875044186,21755.7821211546,0.0,1.0
2023-08-16,20.165,20.18,20.16,20.18,2093,17.9583005944934,17.9716591121684,17.9538477552684,17.9716591121684,2350.18590862331,0.0,1.0
2023-08-17,20.155,20.22,20.15,20.22,2149,17.9493949160433,18.0072818259686,17.9449420768183,18.0072818259686,2413.06713694769,0.0,1.0
2023-08-18,20.095,20.12,20.095,20.1,3625,17.8959608453431,17.9182250414682,17.8959608453431,17.9004136845682,4070.43665492572,0.0,1.0
2023-08-21,20.095,20.0998,20.09,20.095,4048,17.8959608453431,17.9002355709991,17.8915080061181,17.8959608453431,4545.41450459015,0.0,1.0
2023-08-22,20.02,20.0501,20.02,20.03,2514,17.8291682569679,17.8559743491025,17.8291682569679,17.8380739354179,2822.9180001333,0.0,1.0
2023-08-23,20.0752,20.089,20.03,20.03,10670,17.8783276020121,17.8906174382731,17.8380739354179,17.8380739354179,11981.1197539468,0.0,1.0
2023-08-24,20.075,20.14,20.07,20.14,15287,17.8781494884431,17.9360363983683,17.873696649218,17.9360363983683,17165.4524534756,0.0,1.0
2023-08-25,20.07,20.09,20.0551,20.0551,1279,17.873696649218,17.8915080061181,17.8604271883275,17.8604271883275,1436.16233976552,0.0,1.0
2023-08-28,20.1,20.1,20.08,20.08,6622,17.9004136845682,17.9004136845682,17.8826023276681,17.8826023276681,7435.70524935669,0.0,1.0
2023-08-29,20.06,20.0617,20.01,20.01,3390,17.9404892375933,17.9420096180372,17.895772165715,17.895772165715,3790.49863687678,0.085,1.0
2023-08-30,20.08,20.09,20.05,20.05,489,17.9583760663446,17.9673194807203,17.9315458232176,17.9315458232176,546.771042310546,0.0,1.0
2023-08-31,20.1752,20.1752,20.11,20.11,6109,18.043517371201,18.043517371201,17.9852063094716,17.9852063094716,6830.72453471395,0.0,1.0
2023-09-01,20.1252,20.135,20.1,20.12,7626,17.9988002993227,18.0075648454108,17.976262895096,17.9941497238473,8526.94472118652,0.0,1.0
2023-09-05,20.0952,20.12,20.09,20.12,6334,17.9719700561957,17.9941497238473,17.9673194807203,17.9941497238473,7082.30630264823,0.0,1.0
2023-09-06,20.09,20.09,20.05,20.09,3886,17.9673194807203,17.9673194807203,17.9315458232176,17.9673194807203,4345.09666752306,0.0,1.0
2023-09-07,20.07,20.11,20.03,20.08,5980,17.949432651969,17.9852063094716,17.9136589944663,17.9583760663446,6686.48432109827,0.0,1.0
2023-09-08,20.115,20.115,20.11,20.11,502,17.9896780166595,17.9896780166595,17.9852063094716,17.9852063094716,561.306877791193,0.0,1.0
2023-09-11,20.14,20.15,20.12,20.15,2971,18.0120365525987,18.0209799669743,17.9941497238473,18.0209799669743,3321.99747792357,0.0,1.0
2023-09-12,20.11,20.12,20.1,20.115,1156,17.9852063094716,17.9941497238473,17.976262895096,17.9896780166595,1292.57121658689,0.0,1.0
2023-09-13,20.135,20.14,20.11,20.12,3615,18.0075648454108,18.0120365525987,17.9852063094716,17.9941497238473,4042.08040481109,0.0,1.0
2023-09-14,20.17,20.18,20.15,20.15,562,18.0388667957257,18.0478102101013,18.0209799669743,18.0209799669743,628.395349240339,0.0,1.0
2023-09-15,20.145,20.21,20.0501,20.21,54154,18.0165082597865,18.0746404532283,17.9316352573614,18.0746404532283,60551.8180476181,0.0,1.0
2023-09-18,20.21,20.22,20.14,20.14,4921,18.0746404532283,18.083583867604,18.0120365525987,18.0120365525987,5502.37280002085,0.0,1.0
2023-09-19,20.195,20.2,20.16,20.16,8026,18.0612253316648,18.0656970388527,18.02992338135,18.02992338135,8974.2011975142,0.0,1.0
2023-09-20,20.195,20.24,20.18,20.19,6155,18.0612253316648,18.1014706963554,18.0478102101013,18.056753624477,6882.15902949164,0.0,1.0
2023-09-21,20.09,20.105,20.09,20.105,523,17.9673194807203,17.9807346022838,17.9673194807203,17.9807346022838,584.787842798395,0.0,1.0
2023-09-22,20.12,20.13,20.115,20.13,1213,17.9941497238473,18.003093138223,17.9896780166595,18.003093138223,1356.30526446358,0.0,1.0
2023-09-25,20.09,20.09,20.06,20.0751,1905,17.9673194807203,17.9673194807203,17.9404892375933,17.9539937933006,2130.05896851041,0.0,1.0
2023-09-26,20.005,20.07,20.0,20.07,2513,17.8913004585271,17.949432651969,17.8868287513393,17.949432651969,2809.88881252843,0.0,1.0
2023-09-27,19.905,19.91,19.9,19.91,995,17.8877230927769,17.8922163666007,17.883229818953,17.8922163666007,1107.21050953643,0.096,1.0
2023-09-28,19.8548,19.87,19.84,19.87,2721,17.8426106235853,17.8562701760098,17.8293105330667,17.8562701760098,3027.85909190817,0.0,1.0
2023-09-29,19.89,19.91,19.86,19.86,8287,17.8742432713053,17.8922163666007,17.8472836283621,17.8472836283621,9221.56129902349,0.0,1.0
2023-10-02,19.741,19.87,19.741,19.87,2045,17.7403437113543,17.8562701760098,17.7403437113543,17.8562701760098,2275.62361005226,0.0,1.0
2023-10-03,19.561,19.74,19.56,19.74,4926,17.5785858536955,17.7394450565895,17.5776871989307,17.7394450565895,5481.52660299139,0.0,1.0
2023-10-04,19.5399,19.6,19.53,19.6,4175,17.5596242381588,17.6136333895215,17.5507275559875,17.6136333895215,4645.83304252722,0.0,1.0
2023-10-05,19.47,19.5105,19.44,19.51,6986,17.4968082701012,17.5332037880745,17.4698486271581,17.5327544606921,7773.84182876534,0.0,1.0
2023-10-06,19.405,19.42,19.38,19.42,5384,17.4383957103911,17.4518755318627,17.4159293412718,17.4518755318627,5991.1772696926,0.0,1.0
2023-10-09,19.505,19.51,19.42,19.42,3423,17.5282611868682,17.5327544606921,17.4518755318627,17.4518755318627,3809.02670768161,0.0,1.0
2023-10-10,19.5082,19.54,19.5,19.5,4378,17.5311368821155,17.5597141036352,17.5237679130444,17.5237679130444,4871.72624196029,0.0,1.0
2023-10-11,19.5557,19.57,19.512,19.52,4133,17.5738229834422,17.5866737465784,17.5345517702216,17.5417410083398,4599.09651850658,0.0,1.0
2023-10-12,19.505,19.57,19.49,19.56,2745,17.5282611868682,17.5866737465784,17.5147813653967,17.5776871989307,3054.56567706282,0.0,1.0
2023-10-13,19.4906,19.53,19.48,19.51,3163,17.5153205582555,17.5507275559875,17.505794817749,17.5327544606921,3519.70536850626,0.0,1.0
2023-10-16,19.4834,19.49,19.48,19.485,1272,17.5088502439492,17.5147813653967,17.505794817749,17.5102880915728,1415.44901319632,0.0,1.0
2023-10-17,19.465,19.4707,19.46,19.4622,4798,17.4923149962774,17.4974373284366,17.4878217224535,17.489798762936,5339.09148216661,0.0,1.0
2023-10-18,19.39,19.43,19.39,19.43,2131,17.4249158889195,17.4608620795104,17.4249158889195,17.4608620795104,2371.32220685642,0.0,1.0
2023-10-19,19.3299,19.39,19.3299,19.372,10032,17.3709067375568,17.4249158889195,17.3709067375568,17.4087401031536,11163.3525946426,0.0,1.0
2023-10-20,19.32,19.3308,19.29,19.33,1938,17.3620100553855,17.3717155268451,17.3350504124424,17.3709966030332,2156.55675123779,0.0,1.0
2023-10-23,19.315,19.315,19.28,19.3097,3193,17.3575167815617,17.3575167815617,17.3260638647947,17.3527539113084,3553.08859994956,0.0,1.0
2023-10-24,19.3697,19.38,19.32,19.32,4841,17.4066731971947,17.4159293412718,17.3620100553855,17.3620100553855,5386.94078056868,0.0,1.0
2023-10-25,19.3392,19.38,19.33,19.38,2358,17.3792642268691,17.4159293412718,17.3709966030332,17.4159293412718,2623.92199144412,0.0,1.0
2023-10-26,19.36,19.37,19.34,19.37,3830,17.3979562459764,17.4069427936241,17.3799831506809,17.4069427936241,4261.92588092916,0.0,1.0
2023-10-27,19.2255,19.28,19.2255,19.2701,3880,17.3444862874725,17.3936540335736,17.3444862874725,17.3847226448323,4300.7869338787,0.075,1.0
2023-10-30,19.2324,19.25,19.22,19.24,7097,17.350711194777,17.366589219206,17.3395244048384,17.3575676144168,7866.67135817969,0.0,1.0
2023-10-31,19.285,19.29,19.23,19.23,2453,17.3981648359682,17.4026756383628,17.3485460096276,17.3485460096276,2719.02844041352,0.0,1.0
2023-11-01,19.4026,19.4026,19.285,19.29,3709,17.5042589082892,17.5042589082892,17.3981648359682,17.4026756383628,4111.24194272064,0.0,1.0
2023-11-02,19.662,19.662,19.4949,19.4949,6824,17.738279336521,17.738279336521,17.5875283204935,17.5875283204935,7564.06444247119,0.0,1.0
2023-11-03,19.825,19.83,19.76,19.78,10571,17.8853314945849,17.8898422969795,17.8266910634551,17.8447342730335,11717.4274943381,0.0,1.0
2023-11-06,19.84,19.88,19.815,19.88,3371,17.8988639017687,17.9349503209255,17.8763098897957,17.9349503209255,3736.5857613673,0.0,1.0
2023-11-07,19.82,19.88,19.82,19.88,5441,17.8808206921903,17.9349503209255,17.8808206921903,17.9349503209255,6031.0777595964,0.0,1.0
2023-11-08,19.87,19.87,19.84,19.87,3865,17.9259287161363,17.9259287161363,17.8988639017687,17.9259287161363,4284.16018026835,0.0,1.0
2023-11-09,19.76,19.89,19.76,19.89,3629,17.8266910634551,17.9439719257147,17.8266910634551,17.9439719257147,4022.56592346542,0.0,1.0
2023-11-10,19.8348,19.8348,19.795,19.795,2795,17.8941726672783,17.8941726672783,17.8582666802173,17.8582666802173,3098.11842272964,0.0,1.0
2023-11-13,19.87,19.87,19.82,19.82,3457,17.9259287161363,17.9259287161363,17.8808206921903,17.8808206921903,3831.91248206667,0.0,1.0
2023-11-14,19.995,20.0,19.97,19.97,8627,18.0386987760013,18.0432095783959,18.0161447640283,18.0161447640283,9562.60022643595,0.0,1.0
2023-11-15,20.0595,20.06,20.02,20.02,3477,18.0968881268916,18.097339207131,18.0612527879742,18.0612527879742,3854.08148688048,0.0,1.0
2023-11-16,20.0853,20.09,20.04,20.06,26810,18.1201638672477,18.1244040214986,18.0792959975526,18.097339207131,29717.5509529093,0.0,1.0
2023-11-17,20.0959,20.1199,20.0959,20.1,3728,18.1297267683243,18.1513786198183,18.1297267683243,18.1334256262878,4132.30249729376,0.0,1.0
2023-11-20,20.1205,20.1205,20.105,20.1146,2589,18.1519199161057,18.1519199161057,18.1379364286824,18.1465971692801,2869.77767314741,0.0,1.0
2023-11-21,20.1076,20.15,20.1076,20.15,4470,18.1402820459276,18.1785336502338,18.1402820459276,18.1785336502338,4954.77257588604,0.0,1.0
2023-11-22,20.0952,20.14,20.09,20.13,4627,18.129095255989,18.1695120454446,18.1244040214986,18.1604904406554,5128.79926367443,0.0,1.0
2023-11-24,20.1152,20.12,20.09,20.09,2336,18.1471384655674,18.1514688358662,18.1244040214986,18.1244040214986,2589.33976225275,0.0,1.0
2023-11-27,20.1554,20.169,20.09,20.09,2451,18.18340531682,18.1956746993333,18.1244040214986,18.1244040214986,2716.81153993214,0.0,1.0
2023-11-28,20.1025,20.11,20.06,20.07,12080,18.2258970753771,18.2326969374871,18.1873645234207,18.196431006234,13323.7995910813,0.1,1.0
2023-11-29,20.181,20.2201,20.13,20.13,7324,18.2970689654613,18.3325189132612,18.2508299031136,18.2508299031136,8078.1049838642,0.0,1.0
2023-11-30,20.275,20.275,20.22,20.26,12557,18.382293903906,18.382293903906,18.332428248433,18.3686941796861,13849.9132007623,0.0,1.0
2023-12-01,20.3802,20.3802,20.275,20.32,6692,18.4776733031016,18.4776733031016,18.382293903906,18.4230930765657,7381.03202512553,0.0,1.0
2023-12-04,20.37,20.391,20.29,20.35,7445,18.4684254906321,18.48746510454,18.3958936281259,18.4502925250056,8211.56357248349,0.0,1.0
2023-12-05,20.41,20.43,20.37,20.37,5676,18.5046914218852,18.5228243875117,18.4684254906321,18.4684254906321,6260.42106614053,0.0,1.0
2023-12-06,20.44,20.4698,20.39,20.4,8984,18.531890870325,18.5589089891085,18.4865584562586,18.4956249390719,9909.02446409558,0.0,1.0
2023-12-07,20.4752,20.5,20.42,20.42,7178,18.5638048898277,18.5862897672046,18.5137579046985,18.5137579046985,7917.07230668724,0.0,1.0
2023-12-08,20.415,20.49,20.38,20.49,7092,18.5092246632918,18.5772232843913,18.4774919734454,18.5772232843913,7822.21744204875,0.0,1.0
2023-12-11,20.351,20.43,20.35,20.4,5763,18.4511991732869,18.5228243875117,18.4502925250056,18.4956249390719,6356.37889432133,0.0,1.0
2023-12-12,20.4497,20.4497,20.3997,20.4088,2955,18.5406853586539,18.5406853586539,18.4953529445875,18.5036034439476,3259.2572675203,0.0,1.0
2023-12-13,20.5959,20.5959,20.455,20.455,2930,18.6732373373839,18.6732373373839,18.5454905945449,18.5454905945449,3231.6831789626,0.0,1.0
2023-12-14,20.84,20.85,20.7,20.7,6247,18.8945501828558,18.9036166656691,18.76761942347,18.76761942347,6890.21324879844,0.0,1.0
2023-12-15,20.856,20.89,20.855,20.89,6187,18.909056555357,18.9398825969222,18.9081499070757,18.9398825969222,6824.03543625997,0.0,1.0
2023-12-18,20.86,20.9,20.84,20.9,5044,18.9126831484824,18.9489490797354,18.8945501828558,18.9489490797354,5563.34810740183,0.0,1.0
2023-12-19,20.89,20.9,20.85,20.86,4263,18.9398825969222,18.9489490797354,18.9036166656691,18.9126831484824,4701.93358085924,0.0,1.0
2023-12-20,20.894,20.92,20.8899,20.89,13181,18.9435091900475,18.967082045362,18.939791932094,18.9398825969222,14538.1624511625,0.0,1.0
2023-12-21,20.928,20.94,20.92,20.92,2417,18.9743352316126,18.9852150109885,18.967082045362,18.967082045362,2665.86288175857,0.0,1.0
2023-12-22,20.98,20.99,20.94,20.98,13595,19.0214809422416,19.0305474250549,18.9852150109885,19.0214809422416,14994.789357678,0.0,1.0
2023-12-26,20.976,20.992,20.94,20.94,8965,19.0178543491163,19.0323607216175,18.9852150109885,18.9852150109885,9888.06815679173,0.0,1.0
2023-12-27,20.95,20.95,20.8851,20.92,16128,19.0813197288092,19.0813197288092,19.0222086237782,19.0539956432787,17707.4544529466,0.096,1.0
2023-12-28,20.855,20.94,20.855,20.9,14215,18.9947934579626,19.072211700299,18.9947934579626,19.0357795862583,15607.1096880354,0.0,1.0
2023-12-29,20.84,20.86,20.8,20.8,6312,18.9811314151973,18.9993474722176,18.9446993011566,18.9446993011566,6930.14958500737,0.0,1.0
2024-01-02,20.8,20.805,20.75,20.75,9588,18.9446993011566,18.9492533154117,18.8991591586058,18.8991591586058,10526.9762707622,0.0,1.0
2024-01-03,20.7811,20.7811,20.72,20.7517,7789,18.9274851272724,18.9274851272724,18.8718350730752,18.9007075234525,8551.79580443954,0.0,1.0
2024-01-04,20.75,20.77,20.71,20.7406,17272,18.8991591586058,18.9173752156261,18.8627270445651,18.8905976118062,18963.489168607,0.0,1.0
2024-01-05,20.74,20.755,20.73,20.735,12652,18.8900511300956,18.9037131728608,18.8809431015854,18.8854971158405,13891.04127844,0.0,1.0
2024-01-08,20.8,20.8,20.7301,20.7301,6905,18.9446993011566,18.9446993011566,18.8810341818705,18.8810341818705,7581.22352415652,0.0,1.0
2024-01-09,20.86,20.86,20.791,20.82,6891,18.9993474722176,18.9993474722176,18.9365020754975,18.962915358177,7565.8524699439,0.0,1.0
2024-01-10,20.8781,20.9,20.8595,20.9,8761,19.0158330038211,19.0357795862583,18.9988920707921,19.0357795862583,9618.98613977336,0.0,1.0
2024-01-11,20.905,20.905,20.85,20.85,7639,19.0403336005134,19.0403336005134,18.9902394437075,18.9902394437075,8387.10593787569,0.0,1.0
2024-01-12,20.97,20.98,20.9591,20.9591,2527,19.0995357858295,19.1086438143397,19.0896080347534,19.0896080347534,2774.47528537922,0.0,1.0
2024-01-16,20.97,20.98,20.97,20.98,8030,19.0995357858295,19.1086438143397,19.0995357858295,19.1086438143397,8816.3975233855,0.0,1.0
2024-01-17,20.895,20.94,20.88,20.94,5030,19.0312255720032,19.072211700299,19.017563529238,19.072211700299,5522.60019210823,0.0,1.0
2024-01-18,20.8853,20.96,20.86,20.96,11421,19.0223907843484,19.0904277573194,18.9993474722176,19.0904277573194,12539.4864401725,0.0,1.0
2024-01-19,20.955,20.955,20.895,20.895,7331,19.0858737430643,19.0858737430643,19.0312255720032,19.0312255720032,8048.94274519787,0.0,1.0
2024-01-22,21.055,21.06,21.02,21.02,13291,19.176954028166,19.1815080424211,19.1450759283804,19.1450759283804,14592.620110002,0.0,1.0
2024-01-23,21.07,21.17,21.025,21.1,16771,19.1906160709312,19.281696356033,19.1496299426355,19.2179401564618,18413.4250142837,0.0,1.0
2024-01-24,21.0959,21.12,21.095,21.12,1027,19.2142058647726,19.2361562134821,19.2133861422067,19.2361562134821,1127.57661974058,0.0,1.0
2024-01-25,21.195,21.195,21.12,21.12,8360,19.3044664273084,19.3044664273084,19.2361562134821,19.2361562134821,9178.71522982598,0.0,1.0
2024-01-26,21.24,21.25,21.2,21.2,5125,19.3454525556042,19.3545605841143,19.3090204415635,19.3090204415635,5626.90377426532,0.0,1.0
2024-01-29,21.282,21.282,21.2,21.2,3680,19.4520164891732,19.4520164891732,19.3770674546787,19.3770674546787,4026.20263269831,0.075,1.0
2024-01-30,21.23,21.295,21.1923,21.295,2783,19.4044878331523,19.4638986531784,19.3700295575371,19.4638986531784,3044.81574097809,0.0,1.0
2024-01-31,21.27,21.3,21.2433,21.3,6005,19.4410483377837,19.4684687162573,19.4166442009422,19.4684687162573,6569.93119819386,0.0,1.0
2024-02-01,21.2752,21.29,21.245,21.29,5073,19.4458012033858,19.4593285900995,19.4181980223891,19.4593285900995,5550.25161839091,0.0,1.0
2024-02-02,21.255,21.27,21.2,21.2,10395,19.4273381485469,19.4410483377837,19.3770674546787,19.3770674546787,11372.9283605704,0.0,1.0
2024-02-05,21.12,21.25,21.12,21.25,5613,19.3039464454157,19.422768085468,19.3039464454157,19.422768085468,6141.0530916673,0.0,1.0
2024-02-06,21.2,21.2,21.126,21.16,4546,19.3770674546787,19.3770674546787,19.3094305211104,19.3405069500472,4973.67314354524,0.0,1.0
2024-02-07,21.13,21.175,21.13,21.175,13260,19.3130865715736,19.354217139284,19.3130865715736,19.354217139284,14507.4583993423,0.0,1.0
2024-02-08,21.15,21.18,21.13,21.17,6349,19.3313668238893,19.3587872023629,19.3130865715736,19.3496470762051,6946.29361820696,0.0,1.0
2024-02-09,21.205,21.211,21.1,21.1,9208,19.3816375177576,19.3871215934523,19.2856661931,19.2856661931,10074.2591961647,0.0,1.0
2024-02-12,21.23,21.25,21.19,21.19,6298,19.4044878331523,19.422768085468,19.3679273285208,19.3679273285208,6890.49570128639,0.0,1.0
2024-02-13,21.11,21.16,21.09,21.15,5007,19.2948063192578,19.3405069500472,19.2765260669421,19.3313668238893,5478.04254943492,0.0,1.0
2024-02-14,21.15,21.15,21.13,21.13,2838,19.3313668238893,19.3313668238893,19.3130865715736,19.3130865715736,3104.9899651081,0.0,1.0
2024-02-15,21.215,21.24,21.1843,21.1843,17517,19.3907776439155,19.4136279593101,19.3627174566108,19.3627174566108,19164.9433470044,0.0,1.0
2024-02-16,21.205,21.24,21.17,21.24,5022,19.3816375177576,19.4136279593101,19.3496470762051,19.4136279593101,5494.45370147036,0.0,1.0
2024-02-20,21.25,21.26,21.16,21.16,6906,19.422768085468,19.4319082116259,19.3405069500472,19.3405069500472,7555.69439712352,0.0,1.0
2024-02-21,21.2285,21.25,21.2,21.25,1103,19.4031168142286,19.422768085468,19.3770674546787,19.422768085468,1206.76671300713,0.0,1.0
2024-02-22,21.2899,21.31,21.225,21.225,6732,19.4592371888379,19.4776088424152,19.3999177700733,19.3999177700733,7365.32503351223,0.0,1.0
2024-02-23,21.36,21.37,21.25,21.25,10587,19.5233094732045,19.5324495993624,19.422768085468,19.422768085468,11582.9911066242,0.0,1.0
2024-02-26,21.3294,21.335,21.27,21.32,10787,19.4953406871615,19.5004591578099,19.4410483377837,19.4867489685731,11801.8064670969,0.0,1.0
2024-02-27,21.2105,21.25,21.2,21.23,7386,19.4689257225652,19.5051824145829,19.4592878677251,19.4868245958398,8046.7076217988,0.09,1.0
2024-02-28,21.2344,21.26,21.21,21.235,5424,19.4908633159633,19.5143613239545,19.4684667770966,19.4914140505256,5909.19877344118,0.0,1.0
2024-02-29,21.23,21.28,21.23,21.28,4992,19.4868245958398,19.5327191426976,19.4868245958398,19.5327191426976,5438.5546233441,0.0,1.0
2024-03-01,21.27,21.29,21.2497,21.26,7967,19.5235402333261,19.5418980520692,19.5049070473018,19.5143613239545,8679.6804255173,0.0,1.0
2024-03-04,21.31,21.37,21.28,21.28,10700,19.5602558708123,19.6153293270417,19.5327191426976,19.5327191426976,11657.1583473121,0.0,1.0
2024-03-05,21.3233,21.335,21.28,21.33,6390,19.5724638202765,19.5832031442412,19.5327191426976,19.5786136895555,6961.61138685273,0.0,1.0
2024-03-06,21.3766,21.39,21.3699,21.39,4694,19.621387407227,19.6336871457849,19.615237537948,19.6336871457849,5113.8973161012,0.0,1.0
2024-03-07,21.4142,21.4399,21.3787,21.3871,10527,19.6559001064641,19.679489903549,19.623314978195,19.6310252620671,11468.682796463,0.0,1.0
2024-03-08,21.445,21.46,21.3857,21.46,19263,19.6841711473285,19.6979395113859,19.6297402147551,19.6979395113859,20986.1533873152,0.0,1.0
2024-03-11,21.435,21.46,21.41,21.46,4432,19.6749922379569,19.6979395113859,19.652044964528,19.6979395113859,4828.46035469974,0.0,1.0
2024-03-12,21.4202,21.439,21.39,21.4,17433,19.661407452087,19.6786638017056,19.6336871457849,19.6428660551564,18992.4524737095,0.0,1.0
2024-03-13,21.4351,21.46,21.43,21.435,4648,19.6750840270506,19.6979395113859,19.6704027832711,19.6749922379569,5063.78242974829,0.0,1.0
2024-03-14,21.3852,21.43,21.361,21.43,4509,19.6292812692865,19.6704027832711,19.6070683086073,19.6704027832711,4912.34831663834,0.0,1.0
2024-03-15,21.3751,21.39,21.35,21.35,3214,19.6200105708212,19.6336871457849,19.5969715082986,19.5969715082986,3501.50532039823,0.0,1.0
2024-03-18,21.41,21.46,21.4,21.45,6456,19.652044964528,19.6979395113859,19.6428660551564,19.6887606020143,7033.51535422868,0.0,1.0
2024-03-19,21.44,21.45,21.4236,21.429,7988,19.6795816926427,19.6887606020143,19.6645282812733,19.669484892334,8702.55896059149,0.0,1.0
2024-03-20,21.495,21.495,21.42,21.42,3879,19.7300656941863,19.7300656941863,19.6612238738996,19.6612238738996,4225.99226441342,0.0,1.0
2024-03-21,21.51,21.59,21.5,21.59,6024,19.7438340582437,19.8172653332162,19.7346551488721,19.8172653332162,6562.87120413158,0.0,1.0
2024-03-22,21.639,21.64,21.51,21.52,6219,19.8622419891369,19.8631598800741,19.7438340582437,19.7530129676153,6775.31474410597,0.0,1.0
2024-03-25,21.5752,21.5988,21.57,21.59,4298,19.8036805473463,19.8253427734632,19.7989075144731,19.8172653332162,4682.47351184555,0.0,1.0
2024-03-26,21.4952,21.5,21.48,21.4948,2124,19.8156131295294,19.8200380682609,19.8016008235462,19.8152443846351,2304.03190158993,0.093,1.0
2024-03-27,21.535,21.56,21.46,21.52,12623,19.8523032465115,19.8753498024049,19.7831635788316,19.8384753129755,13692.9353548822,0.0,1.0
2024-03-28,21.5791,21.63,21.57,21.5882,8425,19.8929573711074,19.9398801589062,19.8845684247622,19.9013463174525,9139.10959081693,0.0,1.0
2024-04-01,21.455,21.5,21.39,21.5,5554,19.7785542676529,19.8200380682609,19.7186332223302,19.8200380682609,6024.76138485428,0.0,1.0
2024-04-02,21.37,21.415,21.355,21.37,4594,19.7001959776156,19.7416797782236,19.6863680440796,19.7001959776156,4983.39103385318,0.0,1.0
2024-04-03,21.385,21.39,21.3356,21.37,3740,19.7140239111516,19.7186332223302,19.6684839167064,19.7001959776156,4057.00532577512,0.0,1.0
2024-04-04,21.425,21.45,21.38,21.44,9729,19.7508984005809,19.7739449564742,19.7094145999729,19.7647263341169,10553.6376509268,0.0,1.0
2024-04-05,21.397,21.41,21.37,21.3997,3144,19.7250862579804,19.7370704670449,19.7001959776156,19.7275752860169,3410.4878995286,0.0,1.0
2024-04-08,21.385,21.43,21.34,21.43,8751,19.7140239111516,19.7555077117596,19.6725401105436,19.7555077117596,9492.74160584439,0.0,1.0
2024-04-09,21.41,21.41,21.3599,21.39,5204,19.7370704670449,19.7370704670449,19.6908851690347,19.7186332223302,5645.0951110518,0.0,1.0
2024-04-10,21.37,21.38,21.29,21.3,56308,19.7001959776156,19.7094145999729,19.6264469987569,19.6356656211143,61080.7101293436,0.0,1.0
2024-04-11,21.235,21.3,21.22,21.3,7715,19.5757445757916,19.6356656211143,19.5619166422556,19.6356656211143,8368.92943538906,0.0,1.0
2024-04-12,21.215,21.215,21.17,21.18,6362,19.557307331077,19.557307331077,19.515823530469,19.5250421528263,6901.24809694686,0.0,1.0
2024-04-15,21.16,21.29,21.1344,21.29,9374,19.5066049081116,19.6264469987569,19.4830052348769,19.6264469987569,10168.5475732128,0.0,1.0
2024-04-16,21.0853,21.0898,21.08,21.08,3521,19.4377417991024,19.4418901791632,19.432855929253,19.432855929253,3819.44271445299,0.0,1.0
2024-04-17,21.1269,21.1392,21.072,21.08,5577,19.4760912681089,19.4874301736084,19.4254810313671,19.432855929253,6049.71088284701,0.0,1.0
2024-04-18,21.0808,21.0972,21.0698,21.08,2725,19.4335934190416,19.4487119597076,19.4234529344485,19.432855929253,2955.97313174791,0.0,1.0
2024-04-19,21.03,21.03,20.96,20.97,3425,19.3867628174663,19.3867628174663,19.322232460965,19.3314510833224,3715.30567935289,0.0,1.0
2024-04-22,21.02,21.025,20.93,20.93,3150,19.377544195109,19.3821535062877,19.294576593893,19.294576593893,3416.99646422236,0.0,1.0
2024-04-23,21.1006,21.13,21.0,21.0,2595,19.4518462913091,19.4789490410396,19.3591069503943,19.3591069503943,2814.95423004985,0.0,1.0
2024-04-24,21.19,21.19,21.01,21.01,23502,19.5342607751836,19.5342607751836,19.3683255727517,19.3683255727517,25494.0479054457,0.0,1.0
2024-04-25,21.06,21.06,21.0,21.0001,1415,19.4144186845383,19.4144186845383,19.3591069503943,19.3591991366179,1534.93650694433,0.0,1.0
2024-04-26,21.015,21.035,20.94,20.94,3559,19.4448401383175,19.4633458153466,19.3754438494584,19.3754438494584,3846.3872404184,0.078,1.0
2024-04-29,21.0759,21.079,21.0,21.025,5219,19.5011899248711,19.5040583048106,19.4309608805457,19.4540929768321,5640.43130310301,0.0,1.0
2024-04-30,21.065,21.11,21.065,21.1,27695,19.4911043308903,19.5327421042057,19.4911043308903,19.5234892656912,29931.3556120785,0.0,1.0
2024-05-01,21.0529,21.09,21.035,21.035,10468,19.4799083962877,19.5142364271766,19.4633458153466,19.4633458153466,11313.2850892666,0.0,1.0
2024-05-02,21.175,21.205,21.09,21.14,30451,19.5928855545503,19.6206440700939,19.5142364271766,19.5605006197493,32909.901055909,0.0,1.0
2024-05-03,21.32,21.32,21.22,21.22,13367,19.7270517130112,19.7270517130112,19.6345233278657,19.6345233278657,14446.3777023525,0.0,1.0
2024-05-06,21.3629,21.37,21.305,21.32,10399,19.7667463902386,19.7733159055839,19.7131724552393,19.7270517130112,11238.7133782273,0.0,1.0
2024-05-07,21.345,21.399,21.345,21.365,3467,19.7501838092975,19.8001491372761,19.7501838092975,19.7686894863266,3746.958292366,0.0,1.0
2024-05-08,21.335,21.35,21.3,21.3,4331,19.740930970783,19.7548102285548,19.7085460359821,19.7085460359821,4680.72580451027,0.0,1.0
2024-05-09,21.38,21.38,21.285,21.285,21342,19.7825687440984,19.7825687440984,19.6946667782103,19.6946667782103,23065.3544492862,0.0,1.0
2024-05-10,21.3253,21.35,21.3092,21.3139,6413,19.7319557174239,19.7548102285548,19.7170586474155,19.7214074815173,6930.8461289135,0.0,1.0
2024-05-13,21.355,21.38,21.31,21.38,4592,19.7594366478121,19.7825687440984,19.7177988744966,19.7825687440984,4962.80140713719,0.0,1.0
2024-05-14,21.355,21.38,21.345,21.38,6054,19.7594366478121,19.7825687440984,19.7501838092975,19.7825687440984,6542.85708162207,0.0,1.0
2024-05-15,21.46,21.46,21.37,21.42,9646,19.8565914522148,19.8565914522148,19.7733159055839,19.8195800981566,10424.9090534071,0.0,1.0
2024-05-16,21.435,21.47,21.4001,21.4001,3920,19.8334593559284,19.8658442907293,19.8011669495127,19.8011669495127,4236.53778658054,0.0,1.0
2024-05-17,21.445,21.445,21.4,21.4,6839,19.842712194443,19.842712194443,19.8010744211275,19.8010744211275,7391.24538837353,0.0,1.0
2024-05-20,21.499,21.51,21.42,21.42,20180,19.8926775224215,19.9028556447875,19.8195800981566,19.8195800981566,21809.523605407,0.0,1.0
2024-05-21,21.47,21.51,21.46,21.51,5479,19.8658442907293,19.9028556447875,19.8565914522148,19.9028556447875,5921.42615629459,0.0,1.0
2024-05-22,21.425,21.48,21.39,21.48,16895,19.8242065174139,19.8750971292439,19.791821582613,19.8750971292439,18259.261710275,0.0,1.0
2024-05-23,21.3627,21.49,21.35,21.49,12035,19.7665613334683,19.8843499677584,19.7548102285548,19.8843499677584,13006.8194544634,0.0,1.0
2024-05-24,21.425,21.45,21.37,21.43,21341,19.8242065174139,19.8473386137003,19.7733159055839,19.8288329366712,23064.2736998508,0.0,1.0
2024-05-28,21.45,21.5,21.4,21.4,7551,19.8473386137003,19.893602806273,19.8010744211275,19.8010744211275,8160.73898634427,0.0,1.0
2024-05-29,21.3649,21.39,21.35,21.36,3015,19.7685969579415,19.791821582613,19.7548102285548,19.7640630670693,3258.45954758681,0.0,1.0
2024-05-30,21.34,21.34,21.29,21.33,4577,19.8094019757906,19.8094019757906,19.7629881942166,19.8001192194758,4930.64758438281,0.069,1.0
2024-05-31,21.449,21.449,21.355,21.3559,15810,19.910584019622,19.910584019622,19.8233261102628,19.8241615583312,17031.5792678812,0.0,1.0
2024-06-03,21.4701,21.4701,21.38,21.38,12497,19.9301706354462,19.9301706354462,19.8465330010498,19.8465330010498,13462.5962119362,0.0,1.0
2024-06-04,21.51,21.52,21.44,21.44,9407,19.9672088331423,19.9764915894571,19.9022295389387,19.9022295389387,10133.8435277013,0.0,1.0
2024-06-05,21.4971,21.52,21.45,21.46,5435,19.9552340774962,19.9764915894571,19.9115122952535,19.9207950515683,5854.94201903442,0.0,1.0
2024-06-06,21.52,21.52,21.49,21.5024,5509,19.9764915894571,19.9764915894571,19.9486433205127,19.960153938343,5934.65972085752,0.0,1.0
2024-06-07,21.47,21.47,21.43,21.43,1430,19.9300778078831,19.9300778078831,19.8929467826238,19.8929467826238,1540.49072441936,0.0,1.0
2024-06-10,21.4299,21.48,21.41,21.41,4738,19.8928539550607,19.9393605641979,19.8743812699942,19.8743812699942,5104.08744916009,0.0,1.0
2024-06-11,21.415,21.441,21.415,21.42,3406,19.8790226481516,19.9031578145701,19.8790226481516,19.883664026309,3669.1688163443,0.0,1.0
2024-06-12,21.515,21.55,21.43,21.43,5859,19.9718502112997,20.0043398584015,19.8929467826238,19.8929467826238,6311.70290515596,0.0,1.0
2024-06-13,21.555,21.58,21.53,21.57,11840,20.0089812365589,20.0321881273459,19.9857743457719,20.0229053710311,12754.832291696,0.0,1.0
2024-06-14,21.515,21.54,21.51,21.51,7245,19.9718502112997,19.9950571020867,19.9672088331423,19.9672088331423,7804.7939149778,0.0,1.0
2024-06-17,21.525,21.538,21.47,21.47,9514,19.9811329676145,19.9932005508237,19.9300778078831,19.9300778078831,10249.1110154726,0.0,1.0
2024-06-18,21.595,21.6,21.525,21.59,11061,20.0461122618181,20.0507536399755,19.9811329676145,20.0414708836607,11915.6418900717,0.0,1.0
2024-06-20,21.59,21.6,21.52,21.6,3487,20.0414708836607,20.0507536399755,19.9764915894571,20.0507536399755,3756.42738185336,0.0,1.0
2024-06-21,21.585,21.6,21.55,21.6,5504,20.0368295055033,20.0507536399755,20.0043398584015,20.0507536399755,5929.27338965326,0.0,1.0
2024-06-24,21.615,21.65,21.5821,21.65,23599,20.0646777744477,20.0971674215495,20.034137506172,20.0971674215495,25422.4060178829,0.0,1.0
2024-06-25,21.61,21.63,21.552,21.56,4848,20.0600363962903,20.0786019089199,20.0061964096645,20.0136226147163,5222.58673565389,0.0,1.0
2024-06-26,21.5942,21.617,21.55,21.55,7401,20.0453696413129,20.0665343257107,20.0043398584015,20.0043398584015,7972.84744855084,0.0,1.0
2024-06-27,21.48,21.51,21.48,21.51,4281,20.0470405374496,20.0750391974181,20.0470405374496,20.0750391974181,4587.00524041035,0.116,1.0
2024-06-28,21.47,21.58,21.45,21.58,16836,20.0377076507934,20.1403694040113,20.0190418774811,20.1403694040113,18039.4347646692,0.0,1.0
2024-07-01,21.4399,21.52,21.41,21.52,8369,20.0096156619584,20.0843720840743,19.9817103308564,20.0843720840743,8967.21486965525,0.0,1.0
2024-07-02,21.455,21.47,21.39,21.41,5217,20.0237083208092,20.0377076507934,19.9630445575441,19.9817103308564,5589.91038057014,0.0,1.0
2024-07-03,21.52,21.54,21.44,21.44,11000,20.0843720840743,20.1030378573866,20.0097089908249,20.0097089908249,11786.2783565788,0.0,1.0
2024-07-05,21.5702,21.58,21.53,21.53,6460,20.1312231750882,20.1403694040113,20.0937049707304,20.0937049707304,6921.75983486356,0.0,1.0
2024-07-08,21.6,21.6051,21.57,21.57,7479,20.1590351773236,20.1637949495183,20.1310365173551,20.1310365173551,8013.59780262299,0.0,1.0
2024-07-09,21.56,21.6,21.53,21.6,5266,20.1217036306989,20.1590351773236,20.0937049707304,20.1590351773236,5642.41289324946,0.0,1.0
2024-07-10,21.5725,21.5725,21.522,21.56,2035,20.1333697390191,20.1333697390191,20.0862386614055,20.1217036306989,2180.46149596708,0.0,1.0
2024-07-11,21.6618,21.68,21.57,21.57,10892,20.2167124168587,20.233698270573,20.1310365173551,20.1310365173551,11670.5585327142,0.0,1.0
2024-07-12,21.69,21.71,21.66,21.71,4026,20.2430311572291,20.2616969305415,20.2150324972606,20.2616969305415,4313.77787850785,0.0,1.0
2024-07-15,21.685,21.7,21.67,21.7,27285,20.238364713901,20.2523640438853,20.2243653839168,20.2523640438853,29235.3277235685,0.0,1.0
2024-07-16,21.725,21.725,21.65,21.65,4365,20.2756962605257,20.2756962605257,20.2056996106044,20.2056996106044,4677.00954786059,0.0,1.0
2024-07-17,21.72,21.73,21.69,21.73,6209,20.2710298171976,20.2803627038538,20.2430311572291,20.2803627038538,6652.81839236344,0.0,1.0
2024-07-18,21.71,21.71,21.67,21.67,10540,20.2616969305415,20.2616969305415,20.2243653839168,20.2243653839168,11293.3976253037,0.0,1.0
2024-07-19,21.7,21.7,21.65,21.65,6449,20.2523640438853,20.2523640438853,20.2056996106044,20.2056996106044,6909.97355650697,0.0,1.0
2024-07-22,21.6768,21.71,21.67,21.71,5246,20.230711746843,20.2616969305415,20.2243653839168,20.2616969305415,5620.98329623749,0.0,1.0
2024-07-23,21.66,21.68,21.651,21.66,7864,20.2150324972606,20.233698270573,20.2066328992701,20.2150324972606,8426.11754510325,0.0,1.0
2024-07-24,21.63,21.68,21.5988,21.68,5779,20.1870338372921,20.233698270573,20.1579152309249,20.233698270573,6192.08205660627,0.0,1.0
2024-07-25,21.66,21.665,21.59,21.59,5583,20.2150324972606,20.2196989405887,20.1497022906674,20.1497022906674,5982.07200588905,0.0,1.0
2024-07-26,21.66,21.68,21.63,21.66,10445,20.2150324972606,20.233698270573,20.1870338372921,20.2150324972606,11191.6070394969,0.0,1.0
2024-07-29,21.66,21.69,21.66,21.69,3582,20.2150324972606,20.2430311572291,20.2150324972606,20.2430311572291,3838.0408248423,0.0,1.0
2024-07-30,21.6,21.63,21.562,21.59,4821,20.2271652499136,20.255258534983,20.1915804221592,20.2178008215572,5148.20533245235,0.073,1.0
2024-07-31,21.61,21.66,21.6,21.6,12905,20.2365296782701,20.2833518200523,20.2271652499136,20.2271652499136,13780.8732244964,0.0,1.0
2024-08-01,21.65,21.65,21.62,21.635,15911,20.2739873916958,20.2739873916958,20.2458941066265,20.2599407491612,16990.8929775253,0.0,1.0
2024-08-02,21.65,21.69,21.62,21.69,19098,20.2739873916958,20.3114451051216,20.2458941066265,20.3114451051216,20394.1973530751,0.0,1.0
2024-08-05,21.6,21.61,21.55,21.61,21520,20.2271652499136,20.2365296782701,20.1803431081314,20.2365296782701,22980.5805339918,0.0,1.0
2024-08-06,21.6448,21.7,21.5901,21.7,32304,20.2691178889505,20.320809533478,20.2178944658408,20.320809533478,34496.4997012114,0.0,1.0
2024-08-07,21.68,21.72,21.64,21.64,36410,20.3020806767652,20.3395383901909,20.2646229633394,20.2646229633394,38881.1773811635,0.0,1.0
2024-08-08,21.7,21.7,21.66,21.66,15440,20.320809533478,20.320809533478,20.2833518200523,20.2833518200523,16487.9258106335,0.0,1.0
2024-08-09,21.6952,21.72,21.67,21.7,13043,20.316314607867,20.3395383901909,20.2927162484087,20.320809533478,13928.2394007832,0.0,1.0
2024-08-12,21.7101,21.72,21.7,21.71,5332,20.3302676061181,20.3395383901909,20.320809533478,20.3301739618345,5693.88733305036,0.0,1.0
2024-08-13,21.75,21.82,21.735,21.82,5350,20.3676316752603,20.4331826737553,20.3535850327256,20.4331826737553,5713.1090082182,0.0,1.0
2024-08-14,21.84,21.85,21.81,21.81,13080,20.4519115304682,20.4612759588247,20.4238182453989,20.4238182453989,13967.7506219616,0.0,1.0
2024-08-15,21.815,21.84,21.77,21.78,10204,20.4285004595771,20.4519115304682,20.3863605319731,20.3957249603296,10896.5540784783,0.0,1.0
2024-08-16,21.835,21.8362,21.83,21.8301,2959,20.44722931629,20.4483530476928,20.4425471021118,20.4426407463954,3159.82982342387,0.0,1.0
2024-08-19,21.839,21.84,21.79,21.8,34238,20.4509750876326,20.4519115304682,20.405089388686,20.4144538170425,36561.7619109112,0.0,1.0
2024-08-20,21.85,21.8899,21.83,21.84,17895,20.4612759588247,20.4986400279669,20.4425471021118,20.4519115304682,19109.5487293579,0.0,1.0
2024-08-21,21.9398,21.95,21.88,21.88,14742,20.5453685254655,20.5549202423891,20.489369243894,20.489369243894,15742.5519624585,0.0,1.0
2024-08-22,21.911,21.96,21.91,21.92,19240,20.518398971799,20.5642846707455,20.5174625289633,20.5268269573198,20545.8350127324,0.0,1.0
2024-08-23,22.0,22.0,21.93,21.93,9173,20.6017423841713,20.6017423841713,20.5361913856762,20.5361913856762,9795.57923969825,0.0,1.0
2024-08-26,22.0,22.03,21.99,21.99,6515,20.6017423841713,20.6298356692406,20.5923779558149,20.5923779558149,6957.17853991433,0.0,1.0
2024-08-27,22.0348,22.05,21.96,21.97,28107,20.6343305948517,20.6485645259535,20.5642846707455,20.573649099102,30014.6457745775,0.0,1.0
2024-08-28,22.03,22.03,21.99,21.99,15891,20.6298356692406,20.6298356692406,20.5923779558149,20.5923779558149,16969.5355606721,0.0,1.0
2024-08-29,21.93,21.97,21.91,21.91,24016,20.6185983552129,20.6562063777486,20.599794343945,20.599794343945,25543.4860763387,0.088,1.0
2024-08-30,21.891,21.94,21.891,21.92,16462,20.5819305332406,20.6280003608468,20.5819305332406,20.609196349579,17509.0301377701,0.0,1.0
2024-09-03,21.94,21.96,21.91,21.91,8287,20.6280003608468,20.6468043721147,20.599794343945,20.599794343945,8814.07682855675,0.0,1.0
2024-09-04,22.0327,22.0354,21.94,21.94,17145,20.7151569530734,20.7176954945945,20.6280003608468,20.6280003608468,18235.4708851943,0.0,1.0
2024-09-05,22.05,22.05,22.03,22.03,7236,20.7314224228201,20.7314224228201,20.7126184115522,20.7126184115522,7696.23023186153,0.0,1.0
2024-09-06,22.06,22.07,22.04,22.07,136060,20.740824428454,20.7502264340879,20.7220204171861,20.7502264340879,144713.803945147,0.0,1.0
2024-09-09,22.13,22.16,22.06,22.06,19140,20.8066384678915,20.8348444847933,20.740824428454,20.740824428454,20357.3585734978,0.0,1.0
2024-09-10,22.18,22.189,22.12,22.13,22689,20.8536484960612,20.8621103011317,20.7972364622576,20.8066384678915,24132.0850926902,0.0,1.0
2024-09-11,22.185,22.2,22.14,22.15,23266,20.8583494988782,20.8724525073291,20.8160404735255,20.8254424791594,24745.7839378787,0.0,1.0
2024-09-12,22.205,22.22,22.15,22.15,20416,20.877153510146,20.8912565185969,20.8254424791594,20.8254424791594,21714.515811731,0.0,1.0
2024-09-13,22.22,22.24,22.18,22.185,28971,20.8912565185969,20.9100605298648,20.8536484960612,20.8583494988782,30813.6382044307,0.0,1.0
2024-09-16,22.3299,22.3334,22.25,22.25,20209,20.9945845605138,20.9978752624857,20.9194625354987,20.9194625354987,21494.350021516,0.0,1.0
2024-09-17,22.345,22.36,22.31,22.31,13194,21.0087815890211,21.022884597472,20.9758745693023,20.9758745693023,14033.1760197873,0.0,1.0
2024-09-18,22.37,22.45,22.34,22.34,44525,21.0322866031059,21.1075026481774,21.0040805862041,21.0040805862041,47356.9169532387,0.0,1.0
2024-09-19,22.46,22.46,22.375,22.38,28695,21.1169046538113,21.1169046538113,21.0369876059229,21.0416886087398,30520.0838174774,0.0,1.0
2024-09-20,22.45,22.48,22.42,22.42,9719,21.1075026481774,21.1357086650792,21.0792966312756,21.0792966312756,10337.1561115896,0.0,1.0
2024-09-23,22.43,22.477,22.43,22.43,10152,21.0886986369095,21.132888063389,21.0886986369095,21.0886986369095,10797.6961461938,0.0,1.0
2024-09-24,22.46,22.46,22.4049,22.4291,25665,21.1169046538113,21.1169046538113,21.0650996027683,21.0878524564024,27297.3671780993,0.0,1.0
2024-09-25,22.4542,22.47,22.43,22.44,19921,21.1114514905436,21.1263066594452,21.0886986369095,21.0981006425434,21188.0324003474,0.0,1.0
2024-09-26,22.45,22.4763,22.45,22.45,10391,21.1075026481774,21.1322299229946,21.1075026481774,21.1075026481774,11051.8972276497,0.0,1.0
2024-09-27,22.3897,22.4,22.37,22.37,14773,21.1335462037834,21.1432683316323,21.1149514544024,21.1149514544024,15651.0902103493,0.088,1.0
2024-09-30,22.305,22.36,22.24,22.35,35046,21.0535982204044,21.1055124953258,20.9922449864063,21.0960735362492,37129.0941252219,0.0,1.0
2024-10-01,22.3572,22.3644,22.31,22.31,14253,21.1028695867843,21.1096656373195,21.0583176999427,21.0583176999427,15100.1820055581,0.0,1.0
2024-10-02,22.34,22.3604,22.3201,22.33,22632,21.0866345771725,21.1058900536888,21.0678510486101,21.0771956180959,23977.2201746854,0.0,1.0
2024-10-03,22.3762,22.4051,22.3378,22.39,13792,21.1208036090299,21.1480822007613,21.0845580061757,21.1338293725556,14611.7806932335,0.0,1.0
2024-10-04,22.29,22.35,22.28,22.32,12426,21.0394397817894,21.0960735362492,21.0300008227128,21.0677566590193,13164.587216801,0.0,1.0
2024-10-07,22.17,22.26,22.17,22.25,30688,20.92617227287,21.0111229045596,20.92617227287,21.0016839454829,32512.0595935288,0.0,1.0
2024-10-08,22.2498,22.25,22.1892,22.21,8180,21.0014951663014,21.0016839454829,20.9442950742971,20.9639281091765,8666.20983690909,0.0,1.0
2024-10-09,22.2299,22.2553,22.22,22.22,3243,20.9827116377389,21.0066865937936,20.9733670682531,20.9733670682531,3435.76020795797,0.0,1.0
2024-10-10,22.235,22.3,22.207,22.21,16359,20.987525506868,21.0488787408661,20.9610964214535,20.9639281091765,17331.3602349628,0.0,1.0
2024-10-11,22.25,22.25,22.16,22.21,20609,21.0016839454829,21.0016839454829,20.9167333137934,20.9639281091765,21833.9753702763,0.0,1.0
2024-10-14,22.27,22.29,22.24,22.24,3193,21.0205618636362,21.0394397817894,20.9922449864063,20.9922449864063,3382.78826518957,0.0,1.0
2024-10-15,22.355,22.37,22.28,22.28,23330,21.1007930157875,21.1149514544024,21.0300008227128,21.0300008227128,24716.7084957321,0.0,1.0
2024-10-16,22.4045,22.405,22.35,22.35,13482,21.1475158632167,21.1479878111706,21.0960735362492,21.0960735362492,14283.3546480695,0.0,1.0
2024-10-17,22.37,22.49,22.35,22.39,26627,21.1149514544024,21.2282189633219,21.0960735362492,21.1338293725556,28209.67840188,0.0,1.0
2024-10-18,22.38,22.43,22.35,22.37,11850,21.124390413479,21.1715852088621,21.0960735362492,21.1149514544024,12554.3504361091,0.0,1.0
2024-10-21,22.28,22.38,22.26,22.38,20406,21.0300008227128,21.124390413479,21.0111229045596,21.124390413479,21618.9092826366,0.0,1.0
2024-10-22,22.29,22.31,22.23,22.26,15722,21.0394397817894,21.0583176999427,20.9828060273297,21.0111229045596,16656.4976840935,0.0,1.0
2024-10-23,22.18,22.239,22.16,22.239,13045,20.9356112319466,20.9913010904987,20.9167333137934,20.9913010904987,13820.3798682737,0.0,1.0
2024-10-24,22.18,22.19,22.14,22.17,17935,20.9356112319466,20.9450501910232,20.8978553956401,20.92617227287,19001.0358710226,0.0,1.0
2024-10-25,22.15,22.24,22.15,22.22,6202,20.9072943547167,20.9922449864063,20.9072943547167,20.9733670682531,6570.63978099147,0.0,1.0
2024-10-28,22.16,22.23,22.14,22.18,10092,20.9167333137934,20.9828060273297,20.8978553956401,20.9356112319466,10691.8569283724,0.0,1.0
2024-10-29,22.09,22.13,22.04,22.13,8711,20.850660600257,20.8884164365635,20.8034658048739,20.8884164365635,9228.77186910942,0.0,1.0
2024-10-30,22.0449,22.07,22.01,22.04,17948,20.8836025674344,20.9073803312003,20.8505410552659,20.8789606932331,18946.0541552821,0.08,1.0
2024-10-31,21.9199,22.02,21.89,22.02,56173,20.7651874092378,20.8600142679216,20.7368625033971,20.8600142679216,59296.6737276943,0.0,1.0
2024-11-01,21.84,21.938,21.84,21.93,6100,20.6894964401185,20.7823339241446,20.6894964401185,20.77475535402,6439.20940200693,0.0,1.0
2024-11-04,21.9353,21.9627,21.89,21.93,12320,20.7797761567276,20.8057327594043,20.7368625033971,20.77475535402,13005.0917758566,0.0,1.0
2024-11-05,22.0099,22.01,21.94,21.95,14062,20.8504463231393,20.8505410552659,20.7842285666758,20.7937017793315,14843.9610837741,0.0,1.0
2024-11-06,21.95,22.04,21.9001,22.0,20414,20.7937017793315,20.8789606932331,20.7464304481794,20.8410678426102,21549.1837266508,0.0,1.0
2024-11-07,22.036,22.0361,21.97,21.97,15117,20.8751714081708,20.8752661402974,20.812648204643,20.812648204643,15957.6276278916,0.0,1.0
2024-11-08,22.1348,22.14,22.04,22.04,18868,20.9687667492094,20.9736928197904,20.8789606932331,20.8789606932331,19917.2136060766,0.0,1.0
2024-11-11,22.051,22.13,22.051,22.12,9800,20.8893812271544,20.9642196071347,20.8893812271544,20.954746394479,10344.9593671587,0.0,1.0
2024-11-12,21.99,22.06,21.96,22.05,11126,20.8315946299544,20.8979071185446,20.8031749919872,20.8884339058888,11744.6957060212,0.0,1.0
2024-11-13,21.9799,22.028,21.96,22.01,24340,20.8220266851722,20.8675928380462,20.8031749919872,20.8505410552659,25693.5011221063,0.0,1.0
2024-11-14,21.96,22.0,21.96,21.99,8353,20.8031749919872,20.8410678426102,20.8031749919872,20.8315946299544,8817.49444835478,0.0,1.0
2024-11-15,21.97,21.99,21.9402,21.96,25210,20.812648204643,20.8315946299544,20.7844180309289,20.8031749919872,26611.8801679664,0.0,1.0
2024-11-18,21.95,22.04,21.94,21.97,22191,20.7937017793315,20.8789606932331,20.7842285666758,20.812648204643,23424.9993180223,0.0,1.0
2024-11-19,21.925,21.9569,21.91,21.94,8306,20.7700187476922,20.800238296064,20.7558089287086,20.7842285666758,8767.88086771634,0.0,1.0
2024-11-20,21.89,21.9,21.86,21.9,29653,20.7368625033971,20.7463357160529,20.7084428654299,20.7463357160529,31301.9469504446,0.0,1.0
2024-11-21,21.92,21.95,21.89,21.89,6814,20.7652821413643,20.7937017793315,20.7368625033971,20.7368625033971,7192.91358447137,0.0,1.0
2024-11-22,21.955,21.964,21.9246,21.93,8230,20.7984383856594,20.8069642770495,20.769639819186,20.77475535402,8687.65465221592,0.0,1.0
2024-11-25,22.04,22.07,21.95,21.95,19168,20.8789606932331,20.9073803312003,20.7937017793315,20.7937017793315,20233.8960356835,0.0,1.0
2024-11-26,21.97,22.0,21.96,21.9903,12859,20.812648204643,20.8410678426102,20.8031749919872,20.8318788263341,13574.0645410504,0.0,1.0
2024-11-27,21.93,21.98,21.9298,21.98,17843,20.8467517702036,20.894281983998,20.8465616493484,20.894281983998,18770.165938239,0.076,1.0
2024-11-29,21.945,21.97,21.92,21.959,59695,20.8610108343419,20.8847759412391,20.8372457274447,20.8743192942043,62796.8982616813,0.0,1.0
2024-12-02,21.9451,21.99,21.94,21.95,23773,20.8611058947695,20.9037880267568,20.8562578129625,20.8657638557214,25008.3032477586,0.0,1.0
2024-12-03,21.94,21.98,21.9,21.98,10578,20.8562578129625,20.894281983998,20.818233641927,20.894281983998,11127.6587622425,0.0,1.0
2024-12-04,21.97,21.98,21.9491,21.95,4976,20.8847759412391,20.894281983998,20.8649083118731,20.8657638557214,5234.56513527307,0.0,1.0
2024-12-05,21.92,21.98,21.92,21.97,13161,20.8372457274447,20.894281983998,20.8372457274447,20.8847759412391,13844.877762325,0.0,1.0
2024-12-06,21.965,21.99,21.965,21.99,5457,20.8800229198597,20.9037880267568,20.8800229198597,20.9037880267568,5740.5590721835,0.0,1.0
2024-12-09,21.965,22.02,21.96,22.0,23517,20.8800229198597,20.9323061550334,20.8752698984802,20.9132940695157,24739.0008613779,0.0,1.0
2024-12-10,21.945,21.96,21.92,21.93,9508,20.8610108343419,20.8752698984802,20.8372457274447,20.8467517702036,10002.0589441673,0.0,1.0
2024-12-11,21.94,22.0,21.94,22.0,11426,20.8562578129625,20.9132940695157,20.8562578129625,20.9132940695157,12019.7229171282,0.0,1.0
2024-12-12,21.9,21.96,21.9,21.94,13159,20.818233641927,20.8752698984802,20.818233641927,20.8562578129625,13842.7738374313,0.0,1.0
2024-12-13,21.87,21.9,21.8518,21.9,15434,20.7897155136504,20.818233641927,20.7724145158292,20.818233641927,16235.9884038996,0.0,1.0
2024-12-16,21.93,21.96,21.9,21.96,13702,20.8467517702036,20.8752698984802,20.818233641927,20.8752698984802,14413.9894460433,0.0,1.0
2024-12-17,21.92,21.94,21.9,21.92,11879,20.8372457274447,20.8562578129625,20.818233641927,20.8372457274447,12496.2619055283,0.0,1.0
2024-12-18,21.805,21.9628,21.79,21.96,77028,20.7279262357177,20.8779315904527,20.7136671715794,20.8752698984802,81030.5633520528,0.0,1.0
2024-12-19,21.65,21.8,21.65,21.8,24623,20.5805825729552,20.7231732143383,20.5805825729552,20.7231732143383,25902.471327538,0.0,1.0
2024-12-20,21.72,21.76,21.66,21.66,7328,20.6471248722673,20.6851490433028,20.5900886157141,20.5900886157141,7708.78081014492,0.0,1.0
2024-12-23,21.66,21.74,21.66,21.74,18504,20.5900886157141,20.6661369577851,20.5900886157141,20.6661369577851,19465.5131155733,0.0,1.0
2024-12-24,21.675,21.6905,21.6,21.6905,4528,20.6043476798524,20.6190820461287,20.5330523591609,20.6190820461287,4763.28595910701,0.0,1.0
2024-12-26,21.64,21.685,21.64,21.67,12479,20.5710765301964,20.6138537226113,20.5710765301964,20.599594658473,13127.4393736078,0.0,1.0
2024-12-27,21.615,21.65,21.6,21.65,8690,20.5473114232992,20.5805825729552,20.5330523591609,20.5805825729552,9141.55366268548,0.0,1.0
2024-12-30,21.501,21.52,21.47,21.5,106191,20.5596692788857,20.5778374439152,20.5300264833113,20.5587130596736,111052.987284421,0.127,1.0
2024-12-31,21.5363,21.54,21.5081,21.52,14427,20.5934238170721,20.5969618281567,20.5664584352915,20.5778374439152,15087.544589959,0.0,1.0
2025-01-02,21.67,21.67,21.59,21.6,15424,20.7212703257269,20.7212703257269,20.6447727887606,20.6543349808814,16130.1925386795,0.0,1.0
2025-01-03,21.725,21.78,21.67,21.67,40321,20.7738623823912,20.8264544390554,20.7212703257269,20.7212703257269,42167.1092681596,0.0,1.0
2025-01-06,21.6751,21.74,21.67,21.74,36509,20.7261470437085,20.7882056705723,20.7212703257269,20.7882056705723,38180.5756868937,0.0,1.0
2025-01-07,21.55,21.69,21.54,21.69,12517,20.6065240202775,20.7403947099684,20.5969618281567,20.7403947099684,13090.0946581076,0.0,1.0
2025-01-08,21.47,21.53,21.46,21.53,4213,20.5300264833113,20.587399636036,20.5204642911905,20.587399636036,4405.89348842432,0.0,1.0
2025-01-10,21.27,21.395,21.27,21.39,177908,20.3387826408957,20.4583100424055,20.3387826408957,20.4535289463451,186053.57197688,0.0,1.0
2025-01-13,21.25,21.29,21.22,21.29,20702,20.3196582566542,20.3579070251373,20.2909716802918,20.3579070251373,21649.8473765393,0.0,1.0
2025-01-14,21.305,21.31,21.24,21.24,12452,20.3722503133185,20.3770314093788,20.3100960645334,20.3100960645334,13022.1186133063,0.0,1.0
2025-01-15,21.45,21.49,21.3543,21.3543,24345,20.5109020990697,20.5491508675529,20.4193919204739,20.4193919204739,25459.6432413221,0.0,1.0
2025-01-16,21.49,21.55,21.455,21.46,14684,20.5491508675529,20.6065240202775,20.5156831951301,20.5204642911905,15356.3114132501,0.0,1.0
2025-01-17,21.525,21.545,21.5182,21.52,20928,20.5826185399756,20.6017429242171,20.5761162493335,20.5778374439152,21886.1948553867,0.0,1.0
2025-01-21,21.66,21.67,21.55,21.56,44313,20.7117081336061,20.7212703257269,20.6065240202775,20.6160862123983,46341.8842042598,0.0,1.0
2025-01-22,21.65,21.67,21.62,21.66,30096,20.7021459414853,20.7212703257269,20.673459365123,20.7117081336061,31473.954528274,0.0,1.0
2025-01-23,21.635,21.64,21.62,21.62,16173,20.6878026533041,20.6925837493645,20.673459365123,20.673459365123,16913.4857318506,0.0,1.0
2025-01-24,21.67,21.69,21.62,21.62,30441,20.7212703257269,20.7403947099684,20.673459365123,20.673459365123,31834.7504583728,0.0,1.0
2025-01-27,21.73,21.74,21.68,21.68,24313,20.7786434784515,20.7882056705723,20.7308325178476,20.7308325178476,25426.1781115738,0.0,1.0
2025-01-28,21.74,21.79,21.705,21.73,28824,20.7882056705723,20.8360166311762,20.7547379981496,20.7786434784515,30143.7156207792,0.0,1.0
2025-01-29,21.705,21.76,21.695,21.76,25641,20.7547379981496,20.8073300548139,20.7451758060288,20.8073300548139,26814.9809961281,0.0,1.0
2025-01-30,21.675,21.675,21.63,21.63,16186,20.809242493238,20.809242493238,20.7660399136673,20.7660399136673,16859.4099527651,0.087,1.0
2025-01-31,21.62,21.69,21.62,21.68,14611,20.7564393404293,20.8236433530949,20.7564393404293,20.814042779857,15218.8829123843,0.0,1.0
2025-02-03,21.58,21.6,21.58,21.59,24611,20.7180370474776,20.7372381939535,20.7180370474776,20.7276376207155,25634.9276132152,0.0,1.0
2025-02-04,21.63,21.64,21.5895,21.59,9396,20.7660399136673,20.7756404869052,20.7271575920536,20.7276376207155,9786.91560090084,0.0,1.0
2025-02-05,21.71,21.72,21.65,21.67,31383,20.8428444995708,20.8524450728088,20.7852410601432,20.8044422066191,32688.6730846181,0.0,1.0
2025-02-06,21.73,21.7385,21.72,21.7346,8070,20.8620456460467,20.870206133299,20.8524450728088,20.8664619097362,8405.74807357065,0.0,1.0
2025-02-07,21.7,21.71,21.6708,21.7,21093,20.8332439263329,20.8428444995708,20.8052102524781,20.8332439263329,21970.5630874629,0.0,1.0
2025-02-10,21.69,21.72,21.685,21.72,19427,20.8236433530949,20.8524450728088,20.818843066476,20.8524450728088,20235.2500403045,0.0,1.0
2025-02-11,21.69,21.69,21.6499,21.66,11252,20.8236433530949,20.8236433530949,20.7851450544108,20.7948416333811,11720.1334973751,0.0,1.0
2025-02-12,21.6051,21.6189,21.55,21.59,20469,20.7421344863048,20.7553832773732,20.6892353277638,20.7276376207155,21320.6018981311,0.0,1.0
2025-02-13,21.675,21.68,21.64,21.64,11203,20.809242493238,20.814042779857,20.7756404869052,20.7756404869052,11669.094878341,0.0,1.0
2025-02-14,21.735,21.74,21.72,21.72,15695,20.8668459326657,20.8716462192846,20.8524450728088,20.8524450728088,16347.9821579543,0.0,1.0
2025-02-18,21.73,21.78,21.71,21.76,29656,20.8620456460467,20.9100485122364,20.8428444995708,20.8908473657605,30889.8221647845,0.0,1.0
2025-02-19,21.695,21.71,21.66,21.68,18324,20.8284436397139,20.8428444995708,20.7948416333811,20.814042779857,19086.3603098028,0.0,1.0
2025-02-20,21.69,21.71,21.68,21.71,51688,20.8236433530949,20.8428444995708,20.814042779857,20.8428444995708,53838.4518496556,0.0,1.0
2025-02-21,21.72,21.74,21.705,21.74,20411,20.8524450728088,20.8716462192846,20.8380442129518,20.8716462192846,21260.1888388662,0.0,1.0
2025-02-24,21.735,21.735,21.7,21.7,7955,20.8668459326657,20.8668459326657,20.8332439263329,20.8332439263329,8285.96355951108,0.0,1.0
2025-02-25,21.78,21.79,21.757,21.77,15872,20.9100485122364,20.9196490854744,20.8879671937891,20.9004479389985,16532.346149159,0.0,1.0
2025-02-26,21.82,21.82,21.7899,21.8,14262,20.9484508051882,20.9484508051882,20.919553079742,20.9292496587123,14855.3629523252,0.0,1.0
2025-02-27,21.73,21.79,21.72,21.79,19131,20.9407703465978,20.998591157495,20.9311335447816,20.998591157495,19852.0218272457,0.082,1.0
2025-02-28,21.745,21.76,21.7361,21.7457,20693,20.9552255493221,20.9696807520464,20.9466487957057,20.9559001254493,21472.8915201085,0.0,1.0
2025-03-03,21.761,21.78,21.7398,21.74,25821,20.970644432228,20.9889543556788,20.9502144123777,20.950407148414,26794.1589880985,0.0,1.0
2025-03-04,21.6753,21.75,21.66,21.75,29827,20.8880570406632,20.9600439502302,20.8733127338844,20.9600439502302,30951.1397752997,0.0,1.0
2025-03-05,21.7,21.7,21.66,21.66,25337,20.9118599411492,20.9118599411492,20.8733127338844,20.8733127338844,26291.9176748171,0.0,1.0
2025-03-06,21.64,21.68,21.64,21.66,13156,20.854039130252,20.8925863375168,20.854039130252,20.8733127338844,13651.8320610133,0.0,1.0
2025-03-07,21.63,21.67,21.63,21.67,13243,20.8444023284358,20.8829495357006,20.8444023284358,20.8829495357006,13742.1109747643,0.0,1.0
2025-03-10,21.575,21.65,21.555,21.65,39028,20.7913999184468,20.8636759320682,20.7721263148144,20.8636759320682,40498.9131709657,0.0,1.0
2025-03-11,21.52,21.57,21.52,21.57,8348,20.7383975084577,20.7865815175387,20.7383975084577,20.7865815175387,8662.62496544075,0.0,1.0
2025-03-12,21.56,21.56,21.53,21.54,13930,20.7769447157225,20.7769447157225,20.7480343102739,20.7576711120901,14455.003086798,0.0,1.0
2025-03-13,21.5,21.55,21.5,21.55,26754,20.7191239048253,20.7673079139063,20.7191239048253,20.7673079139063,27762.3225114281,0.0,1.0
2025-03-14,21.58,21.58,21.5,21.53,25628,20.7962183193549,20.7962183193549,20.7191239048253,20.7480343102739,26593.8850759841,0.0,1.0
2025-03-17,21.63,21.64,21.59,21.59,22313,20.8444023284358,20.854039130252,20.8058551211711,20.8058551211711,23153.947155472,0.0,1.0
2025-03-18,21.61,21.62,21.59,21.62,7932,20.8251287248034,20.8347655266196,20.8058551211711,20.8347655266196,8230.94648129807,0.0,1.0
2025-03-19,21.665,21.67,21.6,21.6,25609,20.8781311347925,20.8829495357006,20.8154919229873,20.8154919229873,26574.1689913719,0.0,1.0
2025-03-20,21.68,21.68,21.66,21.68,7193,20.8925863375168,20.8925863375168,20.8733127338844,20.8925863375168,7464.09455874647,0.0,1.0
2025-03-21,21.67,21.67,21.65,21.6588,6832,20.8829495357006,20.8829495357006,20.8636759320682,20.8721563176665,7089.48895111301,0.0,1.0
2025-03-24,21.67,21.79,21.67,21.79,13623,20.8829495357006,20.998591157495,20.8829495357006,20.998591157495,14136.43266701,0.0,1.0
2025-03-25,21.67,21.7,21.67,21.68,9786,20.8829495357006,20.9118599411492,20.8829495357006,20.8925863375168,10154.8212639918,0.0,1.0
2025-03-26,21.6,21.66,21.6,21.66,30228,20.8154919229873,20.8733127338844,20.8154919229873,20.8733127338844,31367.2529294853,0.0,1.0
2025-03-27,21.61,21.61,21.59,21.61,16311,20.8251287248034,20.8251287248034,20.8058551211711,20.8251287248034,16925.7397953168,0.0,1.0
2025-03-28,21.4798,21.52,21.4798,21.52,5289,20.7883161418656,20.8272220119809,20.7883161418656,20.8272220119809,5464.9285408551,0.092,1.0
2025-03-31,21.46,21.46,21.432,21.45,22612,20.7691535491222,20.7691535491222,20.7420549331215,20.7594754719791,23364.1452383845,0.0,1.0
2025-04-01,21.455,21.4664,21.43,21.43,7090,20.7643145105506,20.7753475184938,20.7401193176929,20.7401193176929,7325.83538564242,0.0,1.0
2025-04-02,21.4578,21.46,21.435,21.45,8923,20.7670243721507,20.7691535491222,20.7449583562644,20.7594754719791,9219.80664965969,0.0,1.0
2025-04-03,21.295,21.415,21.295,21.415,51279,20.6094652762608,20.7256022019782,20.6094652762608,20.7256022019782,52984.6985529418,0.0,1.0
2025-04-04,21.115,21.25,21.06,21.25,38469,20.4352598876848,20.5659139291168,20.3820304633977,20.5659139291168,39748.5982299404,0.0,1.0
2025-04-07,20.927,21.09,20.82,21.0,14327,20.2533120373942,20.411064694827,20.1497566119629,20.323962000539,14803.5604471226,0.0,1.0
2025-04-08,20.8731,21.22,20.8731,21.22,10421,20.2011472015929,20.5368796976875,20.2011472015929,20.5368796976875,10767.6347748631,0.0,1.0
2025-04-09,21.0336,21.0602,20.6102,20.74,22184,20.3564803397398,20.3822240249405,19.9467105535004,20.072331994818,22921.9086311835,0.0,1.0
2025-04-10,20.8239,20.94,20.79,20.92,11033,20.1535310620487,20.2658935376803,20.1207223805336,20.2465373833941,11399.9917926365,0.0,1.0
2025-04-11,20.7753,20.8,20.7,20.78,18880,20.1064956071332,20.1304004576767,20.0336196862456,20.1110443033905,19508.0073456881,0.0,1.0
2025-04-14,20.828,20.88,20.804268,20.88,19325,20.1574990736774,20.2078250748216,20.1345310610014,20.2078250748216,19967.809425605,0.0,1.0
2025-04-15,20.889,20.91,20.8,20.86,9585,20.2165353442504,20.2368593062509,20.1304004576767,20.1884689205354,9903.8268224799,0.0,1.0
2025-04-16,20.936,20.96,20.8759,20.891,14782,20.262022306823,20.2852496919665,20.2038570631929,20.218470959679,15273.6951580488,0.0,1.0
2025-04-17,20.9836,21.0,20.9506,20.96,12912,20.3080899540243,20.323962000539,20.276152299452,20.2852496919665,13341.4931592968,0.0,1.0
2025-04-21,20.9417,20.95,20.91,20.92,12352,20.2675388107946,20.2755716148234,20.2368593062509,20.2465373833941,12762.8658227722,0.0,1.0
2025-04-22,21.02,21.03,20.9803,20.985,12629,20.3433181548252,20.3529962319683,20.304896188567,20.3094448848243,13049.0797017317,0.0,1.0
2025-04-23,21.145,21.29,21.11,21.29,14489,20.4642941191141,20.6046262376893,20.4304208491132,20.6046262376893,14970.9490694743,0.0,1.0
2025-04-24,21.2,21.2165,21.18,21.185,5768,20.5175235434012,20.5334923706874,20.498167389115,20.5030064276866,5959.86156620388,0.0,1.0
2025-04-25,21.2001,21.2135,21.18,21.18,16469,20.5176203241727,20.5305889475445,20.498167389115,20.498167389115,17016.8100093293,0.0,1.0
2025-04-28,21.23,21.2478,21.2138,21.23,4173,20.5465577748306,20.5637847521453,20.5308792898587,20.5465577748306,4311.80692020955,0.0,1.0
2025-04-29,21.13,21.1627,21.11,21.11,15664,20.5388153131161,20.5706004177417,20.5193748821524,20.5193748821524,16114.8690883177,0.092,1.0
2025-04-30,21.0812,21.1,21.06,21.06,21709,20.4913806615647,20.5096546666706,20.4707738047433,20.4707738047433,22333.8670223627,0.0,1.0
2025-05-01,21.0593,21.1,21.05,21.09,7085,20.4700933896595,20.5096546666706,20.4610535892614,20.4999344511888,7288.93306248281,0.0,1.0
2025-05-02,21.0949,21.119,21.07,21.07,10651,20.5046973567749,20.5281230760861,20.4804940202251,20.4804940202251,10957.5760124918,0.0,1.0
2025-05-05,21.09,21.12,21.06,21.12,18124,20.4999344511888,20.5290950976343,20.4707738047433,20.5290950976343,18645.6771805841,0.0,1.0
2025-05-06,21.13,21.13,21.065,21.065,17570,20.5388153131161,20.5388153131161,20.4756339124842,20.4756339124842,18075.7309679355,0.0,1.0
2025-05-07,21.17,21.17,21.1368,21.14,11280,20.5776961750434,20.5776961750434,20.5454250596437,20.5485355285979,11604.6810084412,0.0,1.0
2025-05-08,21.18,21.214,21.175,21.2,15696,20.5874163905253,20.6204651231635,20.5825562827843,20.6068568214889,16147.7901691926,0.0,1.0
2025-05-09,21.1851,21.2063,21.18,21.18,8244,20.592373700421,20.6129805572425,20.5874163905253,20.5874163905253,8481.29346042459,0.0,1.0
2025-05-12,21.25,21.31,21.24,21.31,11494,20.6554578988981,20.7137791917891,20.6457376834163,20.7137791917891,11824.8407367929,0.0,1.0
2025-05-13,21.27,21.279,21.2501,21.26,13098,20.6748983298618,20.6836465237954,20.6555551010529,20.6651781143799,13475.0099156527,0.0,1.0
2025-05-14,21.22,21.29,21.22,21.29,9848,20.6262972524526,20.6943387608254,20.6262972524526,20.6943387608254,10131.4626392845,0.0,1.0
2025-05-15,21.275,21.32,21.24,21.32,9047,20.6797584376027,20.7234994072709,20.6457376834163,20.7234994072709,9307.40683363188,0.0,1.0
2025-05-16,21.32,21.3268,21.27,21.32,10309,20.7234994072709,20.7301091537986,20.6748983298618,20.7234994072709,10605.7319606401,0.0,1.0
2025-05-19,21.37,21.37,21.25,21.25,14452,20.7721004846801,20.7721004846801,20.6554578988981,20.6554578988981,14867.9831501767,0.0,1.0
2025-05-20,21.321,21.375,21.3,21.32,22401,20.7244714288191,20.776960592421,20.7040589763073,20.7234994072709,23045.7853962848,0.0,1.0
2025-05-21,21.22,21.3537,21.2,21.31,20510,20.6262972524526,20.7562565334447,20.6068568214889,20.7137791917891,21100.3552733271,0.0,1.0
2025-05-22,21.2175,21.24,21.18,21.19,11541,20.6238671985821,20.6457376834163,20.5874163905253,20.5971366060071,11873.193574328,0.0,1.0
2025-05-23,21.215,21.23,21.1792,21.22,7399,20.6214371447117,20.6360174679344,20.5866387732867,20.6262972524526,7611.97116856884,0.0,1.0
2025-05-27,21.32,21.323,21.27,21.3,13400,20.7234994072709,20.7264154719155,20.6748983298618,20.7040589763073,13785.7026164107,0.0,1.0
2025-05-28,21.2885,21.3192,21.2885,21.31,5258,20.6928807285032,20.7227217900324,20.6928807285032,20.7137791917891,5409.34510127516,0.0,1.0
2025-05-29,21.24,21.26,21.23,21.25,23177,20.7254434503673,20.7449589338422,20.7156857086299,20.7352011921048,23752.4220496848,0.082,1.0
2025-05-30,21.28,21.28,21.2192,21.23,23415,20.7644744173172,20.7644744173172,20.7051473475534,20.7156857086299,23996.3309441847,0.0,1.0
2025-06-02,21.265,21.265,21.23,21.23,9914,20.749837804711,20.749837804711,20.7156857086299,20.7156857086299,10160.1377313964,0.0,1.0
2025-06-03,21.2948,21.31,21.28,21.28,21538,20.7789158750886,20.7937476425295,20.7644744173172,20.7644744173172,22072.7301249563,0.0,1.0
2025-06-04,21.355,21.36,21.3346,21.34,13220,20.8376574803481,20.8425363512169,20.8177516872037,20.8230208677419,13548.2167449123,0.0,1.0
2025-06-05,21.385,21.4,21.36,21.39,17822,20.8669307055605,20.8815673181667,20.8425363512169,20.8718095764292,18264.4719234363,0.0,1.0
2025-06-06,21.36,21.39,21.36,21.37,19411,20.8425363512169,20.8718095764292,20.8425363512169,20.8522940929543,19892.922483774,0.0,1.0
2025-06-09,21.37,21.38,21.31,21.31,22814,20.8522940929543,20.8620518346918,20.7937476425295,20.7937476425295,23380.409744208,0.0,1.0
2025-06-10,21.385,21.39,21.38,21.39,10560,20.8669307055605,20.8718095764292,20.8620518346918,20.8718095764292,10822.1761593248,0.0,1.0
2025-06-11,21.395,21.435,21.3946,21.43,11080,20.876688447298,20.9157194142478,20.8762981376285,20.9108405433791,11355.0863489885,0.0,1.0
2025-06-12,21.405,21.419,21.4035,21.415,11358,20.8864461890354,20.9001070274679,20.8849825277748,20.8962039307729,11639.9883350011,0.0,1.0
2025-06-13,21.38,21.38,21.35,21.38,13732,20.8620518346918,20.8620518346918,20.8327786094794,20.8620518346918,14072.9283162735,0.0,1.0
2025-06-16,21.37,21.41,21.36,21.38,22891,20.8522940929543,20.8913250599042,20.8425363512169,20.8620518346918,23459.3214453698,0.0,1.0
2025-06-17,21.39,21.39,21.37,21.39,12734,20.8718095764292,20.8718095764292,20.8522940929543,20.8718095764292,13050.1506830343,0.0,1.0
2025-06-18,21.405,21.42,21.395,21.4,6864,20.8864461890354,20.9010828016416,20.876688447298,20.8815673181667,7034.41450356114,0.0,1.0
2025-06-20,21.445,21.45,21.42,21.42,21917,20.9254771559853,20.930356026854,20.9010828016416,20.9010828016416,22461.1396670381,0.0,1.0
2025-06-23,21.47,21.57,21.4609,21.57,27170,20.9498715103289,21.0474489277035,20.9409919653478,21.0474489277035,27844.5574099295,0.0,1.0
2025-06-24,21.545,21.55,21.49,21.49,13983,21.0230545733599,21.0279334442286,20.9693869938038,20.9693869938038,14330.159965515,0.0,1.0
2025-06-25,21.535,21.543,21.53,21.54,8455,21.0132968316224,21.0211030250124,21.0084179607537,21.0181757024911,8664.91471847457,0.0,1.0
2025-06-26,21.57,21.5735,21.5308,21.5308,11429,21.0474489277035,21.0508641373116,21.0091985800927,21.0091985800927,11712.7510724359,0.0,1.0
2025-06-27,21.48,21.56,21.46,21.56,19214,21.0562308952672,21.1346526118232,21.0366254661283,21.1346526118232,19600.6931180056,0.099,1.0
2025-06-30,21.5,21.52,21.46,21.51,37183,21.0758363244062,21.0954417535452,21.0366254661283,21.0856390389757,37931.3298744041,0.0,1.0
2025-07-01,21.575,21.5754,21.49,21.49,20870,21.1493566836774,21.1497487922602,21.0660336098367,21.0660336098367,21290.0210977816,0.0,1.0
2025-07-02,21.63,21.63,21.54,21.58,47896,21.2032716138096,21.2032716138096,21.1150471826842,21.1542580409622,48859.9353377742,0.0,1.0
2025-07-03,21.655,21.66,21.62,21.63,37305,21.2277784002333,21.2326797575181,21.1934688992401,21.2032716138096,38055.7851965857,0.0,1.0
2025-07-07,21.63,21.7,21.57,21.7,182520,21.2032716138096,21.2718906157961,21.1444553263927,21.2718906157961,186193.322988361,0.0,1.0
2025-07-08,21.65,21.65,21.6,21.62,35641,21.2228770429486,21.2228770429486,21.1738634701011,21.1934688992401,36358.2962120763,0.0,1.0
2025-07-09,21.69,21.69,21.66,21.67,28802,21.2620879012266,21.2620879012266,21.2326797575181,21.2424824720876,29381.6572907668,0.0,1.0
2025-07-10,21.708,21.71,21.6635,21.68,16884,21.2797327874516,21.2816933303655,21.2361107076174,21.2522851866571,17223.8004894559,0.0,1.0
2025-07-11,21.675,21.69,21.67,21.68,20840,21.2473838293723,21.2620879012266,21.2424824720876,21.2522851866571,21259.417330032,0.0,1.0
2025-07-14,21.62,21.67,21.61,21.67,29897,21.1934688992401,21.2424824720876,21.1836661846706,21.2424824720876,30498.6948136261,0.0,1.0
2025-07-15,21.55,21.64,21.55,21.62,29270,21.1248498972537,21.2130743283791,21.1248498972537,21.1934688992401,29859.0760676601,0.0,1.0
2025-07-16,21.5676,21.59,21.55,21.59,11260,21.142102674896,21.1640607555317,21.1248498972537,21.1640607555317,11486.6141620039,0.0,1.0
2025-07-17,21.62,21.62,21.565,21.57,13217,21.1934688992401,21.1934688992401,21.1395539691079,21.1444553263927,13482.9999448672,0.0,1.0
2025-07-18,21.62,21.64,21.61,21.64,12419,21.1934688992401,21.2130743283791,21.1836661846706,21.2130743283791,12668.9397227288,0.0,1.0
2025-07-21,21.62,21.67,21.62,21.67,21912,21.1934688992401,21.2424824720876,21.1934688992401,21.2424824720876,22352.9919642832,0.0,1.0
2025-07-22,21.62,21.65,21.61,21.65,6516,21.1934688992401,21.2228770429486,21.1836661846706,21.2228770429486,6647.1383552058,0.0,1.0
2025-07-23,21.62,21.63,21.605,21.62,14796,21.1934688992401,21.2032716138096,21.1787648273859,21.1934688992401,15093.7782540861,0.0,1.0
2025-07-24,21.63,21.63,21.57,21.58,26670,21.2032716138096,21.2032716138096,21.1444553263927,21.1542580409622,27206.7495293644,0.0,1.0
2025-07-25,21.655,21.66,21.63,21.64,20023,21.2277784002333,21.2326797575181,21.2032716138096,21.2130743283791,20425.9747216522,0.0,1.0
2025-07-28,21.6499,21.71,21.6401,21.71,20962,21.2227790158029,21.2816933303655,21.2131723555248,21.2816933303655,21383.8726522136,0.0,1.0
2025-07-29,21.7,21.71,21.6633,21.67,21295,21.2718906157961,21.2816933303655,21.235914653326,21.2424824720876,21723.5744742337,0.0,1.0
2025-07-30,21.5862,21.62,21.58,21.59,8660,21.2534615124054,21.286740505425,21.2473570817332,21.2572029376561,8795.57863507962,0.095,1.0
2025-07-31,21.665,21.67,21.6193,21.645,18841,21.3310468570783,21.3359697850398,21.2860512955104,21.3113551452324,19135.9696378216,0.0,1.0
2025-08-01,21.665,21.68,21.6647,21.68,9027,21.3310468570783,21.3458156409627,21.3307514814006,21.3458156409627,9168.32428855239,0.0,1.0
2025-08-04,21.72,21.72,21.67,21.7,31669,21.3851990646545,21.3851990646545,21.3359697850398,21.3655073528086,32164.8013619327,0.0,1.0
2025-08-05,21.725,21.73,21.71,21.71,18830,21.390121992616,21.3950449205775,21.3753532087316,21.3753532087316,19124.7974247747,0.0,1.0
2025-08-06,21.719,21.74,21.7,21.72,9162,21.3842144790622,21.4048907765004,21.3655073528086,21.3851990646545,9305.43781230942,0.0,1.0
2025-08-07,21.6857,21.74,21.68,21.74,21108,21.3514277788388,21.4048907765004,21.3458156409627,21.4048907765004,21438.4611812079,0.0,1.0
2025-08-08,21.715,21.7299,21.69,21.69,23527,21.380276136693,21.3949464620183,21.3556614968857,21.3556614968857,23895.3323957874,0.0,1.0
2025-08-11,21.7218,21.74,21.7144,21.73,12609,21.3869713187207,21.4048907765004,21.3796853853377,21.3950449205775,12806.4031189052,0.0,1.0
2025-08-12,21.77,21.77,21.72,21.77,16865,21.4344283442693,21.4344283442693,21.3851990646545,21.4344283442693,17129.0339123115,0.0,1.0
2025-08-13,21.825,21.833,21.7924,21.815,25254,21.4885805518455,21.4964572365839,21.4564830615367,21.4787346959226,25649.3698441456,0.0,1.0
2025-08-14,21.805,21.828,21.79,21.81,12286,21.4688888399996,21.4915343086224,21.4541200561152,21.4738117679611,12478.3463176199,0.0,1.0
2025-08-15,21.8,21.82,21.8,21.8,11765,21.4639659120382,21.4836576238841,21.4639659120382,21.4639659120382,11949.1896814909,0.0,1.0
2025-08-18,21.835,21.84,21.807,21.83,31227,21.4984264077685,21.50334933573,21.4708580111842,21.493503479807,31715.8815285948,0.0,1.0
2025-08-19,21.87,21.875,21.83,21.83,15510,21.5328869034988,21.5378098314603,21.493503479807,21.493503479807,15752.8203960837,0.0,1.0
2025-08-20,21.89,21.89,21.86,21.89,18072,21.5525786153447,21.5525786153447,21.5230410475759,21.5525786153447,18354.9303802724,0.0,1.0
2025-08-21,21.87,21.88,21.85,21.85,14374,21.5328869034988,21.5427327594218,21.5131951916529,21.5131951916529,14599.0354850617,0.0,1.0
2025-08-22,21.965,21.97,21.8792,21.89,32177,21.6264225347669,21.6313454627284,21.5419450909479,21.5525786153447,32680.7544735516,0.0,1.0
2025-08-25,21.955,21.98,21.9475,21.97,26042,21.6165766788439,21.6411913186513,21.6091922869017,21.6313454627284,26449.706560594,0.0,1.0
2025-08-26,21.955,21.96,21.9222,21.96,20935,21.6165766788439,21.6214996068054,21.5842822714166,21.6214996068054,21262.7527396527,0.0,1.0
2025-08-27,21.945,21.96,21.94,21.94,15045,21.606730822921,21.6214996068054,21.6018078949595,21.6018078949595,15280.5404809206,0.0,1.0
2025-08-28,21.87,21.87,21.8535,21.86,16392,21.6155920932516,21.6155920932516,21.5992840333733,21.6057084205981,16584.9280673612,0.084,1.0
2025-08-29,21.825,21.87,21.8246,21.87,21705,21.5711155663108,21.6155920932516,21.5707202194046,21.6155920932516,21960.4602063247,0.0,1.0
2025-09-02,21.8,21.81,21.74,21.74,41779,21.546406384677,21.5562900573305,21.4871043487558,21.4871043487558,42270.7241170256,0.0,1.0
2025-09-03,21.86,21.86,21.8,21.81,41626,21.6057084205981,21.6057084205981,21.546406384677,21.5562900573305,42115.9233609064,0.0,1.0
2025-09-04,21.905,21.91,21.855,21.86,27414,21.650184947539,21.6551267838657,21.6007665842713,21.6057084205981,27736.6531258321,0.0,1.0
2025-09-05,22.02,22.02,21.95,21.95,42471,21.7638471830545,21.7638471830545,21.6946614744798,21.6946614744798,42970.8687133295,0.0,1.0
2025-09-08,22.075,22.08,22.0335,22.05,19509,21.8182073826488,21.8231492189756,21.7771901411367,21.793498201015,19738.6140596724,0.0,1.0
2025-09-09,22.075,22.08,22.0442,22.07,28496,21.8182073826488,21.8231492189756,21.787765670876,21.8132655463221,28831.3878847929,0.0,1.0
2025-09-10,22.125,22.13,22.06,22.06,42295,21.8676257459164,21.8725675822432,21.8033818736685,21.8033818736685,42792.7972553101,0.0,1.0
2025-09-11,22.21,22.21,22.13,22.145,21484,21.9516369634714,21.9516369634714,21.8725675822432,21.8873930912235,21736.8591141525,0.0,1.0
2025-09-12,22.23,22.23,22.1808,22.2,9790,21.9714043087784,21.9714043087784,21.9227766393231,21.9417532908178,9905.22485233445,0.0,1.0
2025-09-15,22.26,22.34,22.24,22.25,25707,22.001055326739,22.0801247079671,21.9812879814319,21.9911716540854,26009.5623369726,0.0,1.0
2025-09-16,22.29,22.3025,22.26,22.28,21467,22.0307063446995,22.0430609355164,22.001055326739,22.020822672046,21719.6590301393,0.0,1.0
2025-09-17,22.29,22.34,22.269,22.295,54309,22.0307063446995,22.0801247079671,22.0099506321271,22.0356481810263,54948.1978044364,0.0,1.0
2025-09-18,22.28,22.29,22.2557,22.29,41395,22.020822672046,22.0307063446995,21.996805347498,22.0307063446995,41882.2045722558,0.0,1.0
2025-09-19,22.3,22.3,22.25,22.277,25876,22.0405900173531,22.0405900173531,21.9911716540854,22.01785757025,26180.5514074572,0.0,1.0
2025-09-22,22.28,22.3,22.2729,22.3,46258,22.020822672046,22.0405900173531,22.013805264462,22.0405900173531,46802.4403696923,0.0,1.0
2025-09-23,22.255,22.28,22.2535,22.28,27410,21.9961134904122,22.020822672046,21.9946309395142,22.020822672046,27732.6060472408,0.0,1.0
2025-09-24,22.243,22.29,22.238,22.29,20163,21.984253083228,22.0307063446995,21.9793112469012,22.0307063446995,20400.3114093585,0.0,1.0
2025-09-25,22.18,22.2197,22.1702,22.19,27006,21.9219859455108,21.9612241259453,21.9122999463103,21.9318696181643,27323.8511095142,0.0,1.0
2025-09-26,22.19,22.2006,22.18,22.193,10257,21.9318696181643,21.9423463111771,21.9219859455108,21.9348347199604,10377.7212778748,0.0,1.0
2025-09-29,22.1093,22.13,22.1,22.125,25981,21.9341428628746,21.954678870675,21.9249165405295,21.9497184823174,26188.4736910444,0.083,1.0
2025-09-30,22.065,22.0959,22.0535,22.09,29109,21.8901938220264,21.9208490220763,21.878784928804,21.9149957638143,29341.4526258654,0.0,1.0
2025-10-01,22.15,22.15,22.072,22.1,11270,21.9745204241054,21.9745204241054,21.897138365727,21.9249165405295,11359.9976328113,0.0,1.0
2025-10-02,22.15,22.18,22.13,22.18,26242,21.9745204241054,22.0042827542509,21.954678870675,22.0042827542509,26451.5579308104,0.0,1.0
2025-10-03,22.145,22.15,22.1321,22.1355,18259,21.9695600357478,21.9745204241054,21.9567622337852,21.9601352978684,18404.808942103,0.0,1.0
2025-10-06,22.138,22.1492,22.13,22.14,26637,21.9626154920472,21.9737267619682,21.954678870675,21.9645996473902,26849.7122400349,0.0,1.0
2025-10-07,22.12,22.15,22.12,22.14,13455,21.9447580939599,21.9745204241054,21.9447580939599,21.9645996473902,13562.4461534583,0.0,1.0
2025-10-08,22.12,22.14,22.1101,22.13,5273,21.9447580939599,21.9645996473902,21.9349365250118,21.954678870675,5315.10803174922,0.0,1.0
2025-10-09,22.07,22.1,22.05,22.09,23353,21.895154210384,21.9249165405295,21.8753126569537,21.9149957638143,23539.48755271,0.0,1.0
2025-10-10,21.9818,22.08,21.9818,22.08,15564,21.8076529597562,21.9050749870992,21.8076529597562,21.9050749870992,15688.2877690394,0.0,1.0
2025-10-13,22.03,22.05,22.01,22.05,18107,21.8554711035233,21.8753126569537,21.835629550093,21.8753126569537,18251.5951319711,0.0,1.0
2025-10-14,22.01,22.08,21.965,22.0,36972,21.835629550093,21.9050749870992,21.7909860548747,21.8257087733778,37267.243343416,0.0,1.0
2025-10-15,22.04,22.0665,22.02,22.03,17952,21.8653918802385,21.8916819385337,21.8455503268081,21.8554711035233,18095.3573650601,0.0,1.0
2025-10-16,22.0457,22.0897,22.0457,22.07,7742,21.8710467229661,21.9146981405129,21.8710467229661,21.895154210384,7803.8244608008,0.0,1.0
2025-10-17,22.05,22.06,22.027,22.04,26837,21.8753126569537,21.8852334336688,21.8524948705088,21.8653918802385,27051.3093586296,0.0,1.0
2025-10-20,22.1051,22.12,22.09,22.09,26899,21.9299761366543,21.9447580939599,21.9149957638143,21.9149957638143,27113.8044653939,0.0,1.0
2025-10-21,22.15,22.16,22.1198,22.12,18498,21.9745204241054,21.9844412008205,21.9445596784256,21.9447580939599,18645.7174988237,0.0,1.0
2025-10-22,22.128,22.17,22.12,22.17,12387,21.952694715332,21.9943619775357,21.9447580939599,21.9943619775357,12485.9175401627,0.0,1.0
2025-10-23,22.145,22.15,22.12,22.1298,16587,21.9695600357478,21.9745204241054,21.9447580939599,21.9544804551407,16719.4570306513,0.0,1.0
2025-10-24,22.18,22.1842,22.1501,22.17,23566,22.0042827542509,22.0084494804713,21.9746196318725,21.9943619775357,23754.1884840133,0.0,1.0
2025-10-27,22.22,22.22,22.17,22.17,34395,22.0439658611116,22.0439658611116,21.9943619775357,21.9943619775357,34669.6644703233,0.0,1.0
2025-10-28,22.21,22.22,22.1901,22.1904,26202,22.0340450843964,22.0439658611116,22.0143027387332,22.0146003620347,26411.2385070915,0.0,1.0
2025-10-29,22.1998,22.23,22.1801,22.2,15982,22.0239258921469,22.0538866378267,22.004381962018,22.0241243076812,16109.6257469024,0.0,1.0
2025-10-30,22.04,22.08,22.0288,22.06,23805,21.9556709483465,21.9955179010659,21.9445138015851,21.9755944247062,23896.4320987655,0.091,1.0
2025-10-31,22.0,22.07,22.0,22.07,17370,21.9158239956272,21.985556162886,21.9158239956272,21.985556162886,17436.7160493827,0.0,1.0
2025-11-03,22.01,22.04,21.9835,22.04,15158,21.9257857338071,21.9556709483465,21.8993871276305,21.9556709483465,15216.2200274348,0.0,1.0
2025-11-04,21.96,21.99,21.95,21.98,18715,21.8759770429079,21.9058622574474,21.8660153047281,21.8959005192676,18786.8820301783,0.0,1.0
2025-11-05,21.9764,21.9995,21.95,21.95,5127,21.8923142935228,21.9153259087182,21.8660153047281,21.8660153047281,5146.69218106996,0.0,1.0
2025-11-06,21.9724,21.99,21.96,21.9807,15184,21.8883295982509,21.9058622574474,21.8759770429079,21.8965978409401,15242.3198902606,0.0,1.0
2025-11-07,21.9657,21.9657,21.94,21.96,19280,21.8816552336704,21.8816552336704,21.8560535665482,21.8759770429079,19354.0521262003,0.0,1.0
2025-11-10,22.025,22.08,21.997,22.08,36012,21.9407283410768,21.9955179010659,21.9128354741733,21.9955179010659,36150.3176954732,0.0,1.0
2025-11-11,22.04,22.0598,22.0235,22.04,12645,21.9556709483465,21.9753951899426,21.9392340803498,21.9556709483465,12693.5679012346,0.0,1.0
2025-11-12,22.01,22.04,22.01,22.04,23538,21.9257857338071,21.9556709483465,21.9257857338071,21.9556709483465,23628.4065843621,0.0,1.0
2025-11-13,21.9252,21.99,21.9252,21.99,18199,21.8413101940421,21.9058622574474,21.8413101940421,21.9058622574474,18268.9001371742,0.0,1.0
2025-11-14,21.935,21.9422,21.91,21.91,4512,21.8510726974583,21.8582451489478,21.8261683520087,21.8261683520087,4529.33004115227,0.0,1.0
2025-11-17,21.88,21.97,21.86,21.97,37116,21.7962831374693,21.8859387810877,21.7763596611096,21.8859387810877,37258.5580246913,0.0,1.0
2025-11-18,21.865,21.88,21.859,21.87,33200,21.7813405301995,21.7962831374693,21.7753634872916,21.7863213992894,33327.5171467764,0.0,1.0
2025-11-19,21.85,21.865,21.835,21.865,10999,21.7663979229298,21.7813405301995,21.75145531566,21.7813405301995,11041.2458161865,0.0,1.0
2025-11-20,21.81,21.89,21.8035,21.89,18288,21.7265509702104,21.8062448756491,21.7200758403936,21.8062448756491,18358.2419753087,0.0,1.0
2025-11-21,21.86,21.8695,21.8,21.82,30770,21.7763596611096,21.7858233123804,21.7165892320306,21.7365127083903,30888.1838134431,0.0,1.0
2025-11-24,21.8799,21.8899,21.8563,21.86,19878,21.7961835200875,21.8061452582673,21.7726738179831,21.7763596611096,19954.3489711934,0.0,1.0
2025-11-25,21.92,21.93,21.88,21.88,24105,21.8361300901886,21.8460918283684,21.7962831374693,21.7962831374693,24197.5843621399,0.0,1.0
2025-11-26,21.87,21.8705,21.8298,21.84,22362,21.87,21.8705,21.8298,21.84,22362,0.084,1.0