date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-07,25.1608,25.32,25.1608,25.29,1479,22.7233998727127,22.8671777040907,22.7233998727127,22.8400838916451,1637.64328438751,0.0,1.0
2021-10-08,25.1089,25.23,25.1089,25.22,1159,22.6765275771818,22.7858962667539,22.6765275771818,22.7768649959387,1283.318841518,0.0,1.0
2021-10-11,24.9821,25.1418,24.9821,25.1418,161,22.5620110632451,22.7062404581638,22.5620110632451,22.7062404581638,178.269485318721,0.0,1.0
2021-10-12,24.95,24.9752,24.95,24.9752,373,22.5330206839283,22.5557794863826,22.5330206839283,22.5557794863826,413.00942871977,0.0,1.0
2021-10-13,25.06,25.06,25.06,25.06,4376,22.6323646628955,22.6323646628955,22.6323646628955,22.6323646628955,4845.38675624053,0.0,1.0
2021-10-14,25.06,25.06,25.06,25.06,100,22.6323646628955,22.6323646628955,22.6323646628955,22.6323646628955,110.726388396721,0.0,1.0
2021-10-15,25.6,25.6,25.6,25.6,116,23.1200532869164,23.1200532869164,23.1200532869164,23.1200532869164,128.442610540197,0.0,1.0
2021-10-18,25.54,25.54,25.4924,25.4924,2157,23.0658656620252,23.0658656620252,23.0228768129448,23.0228768129448,2388.36819771728,0.0,1.0
2021-10-19,25.6956,25.6956,25.62,25.69,1576,23.2063922359097,23.2063922359097,23.1381158285468,23.2013347242532,1745.04788113233,0.0,1.0
2021-10-20,25.7797,25.85,25.7797,25.795,2554,23.2823452234656,23.3458350572964,23.2823452234656,23.2961630678128,2827.95195965226,0.0,1.0
2021-10-21,25.7797,25.7797,25.7797,25.7797,12,23.2823452234656,23.2823452234656,23.2823452234656,23.2823452234656,13.2871666076065,0.0,1.0
2021-10-22,25.7797,25.7797,25.7797,25.7797,1,23.2823452234656,23.2823452234656,23.2823452234656,23.2823452234656,1.10726388396721,0.0,1.0
2021-10-25,25.96,25.96,25.96,25.96,1055,23.4451790362636,23.4451790362636,23.4451790362636,23.4451790362636,1168.16339758541,0.0,1.0
2021-10-26,25.96,25.96,25.96,25.96,0,23.4451790362636,23.4451790362636,23.4451790362636,23.4451790362636,0,0.0,1.0
2021-10-27,25.73,25.8397,25.73,25.8397,100,23.237459807514,23.3365328483568,23.237459807514,23.3365328483568,110.726388396721,0.0,1.0
2021-10-28,25.9801,25.9801,25.895,25.94,777,23.4633318906022,23.4633318906022,23.3864757759648,23.4271164946332,860.344037842526,0.0,1.0
2021-10-29,25.9801,25.9801,25.9801,25.9801,0,23.4633318906022,23.4633318906022,23.4633318906022,23.4633318906022,0,0.0,1.0
2021-11-01,26.1225,26.16,26.11,26.12,4715,23.5919371870107,23.6258044525677,23.5806480984917,23.5896793693069,5220.74921290541,0.0,1.0
2021-11-02,26.1774,26.2,26.1774,26.19,2732,23.6415188637861,23.6619295358285,23.6415188637861,23.6528982650133,3025.04493099843,0.0,1.0
2021-11-03,26.3442,26.38,26.16,26.2,4073,23.7921604609837,23.8244924105021,23.6258044525677,23.6619295358285,4509.88579939846,0.0,1.0
2021-11-04,26.4004,26.42,26.38,26.38,18900,23.8429162029651,23.8606174937629,23.8244924105021,23.8244924105021,20927.2874069804,0.0,1.0
2021-11-05,26.5,26.54,26.48,26.48,3127,23.9328676602845,23.9689927435453,23.9148051186541,23.9148051186541,3462.41416516548,0.0,1.0
2021-11-08,26.5351,26.6,26.5351,26.57,4855,23.9645674208459,24.0231803684366,23.9645674208459,23.996086555991,5375.76615666083,0.0,1.0
2021-11-09,26.455,26.5,26.455,26.5,135,23.8922269416161,23.9328676602845,23.8922269416161,23.9328676602845,149.480624335574,0.0,1.0
2021-11-10,26.2417,26.52,26.2417,26.45,4581,23.6995899351279,23.9509302019149,23.6995899351279,23.8877113062085,5072.37585245381,0.0,1.0
2021-11-11,26.2417,26.2417,26.2417,26.2417,2,23.6995899351279,23.6995899351279,23.6995899351279,23.6995899351279,2.21452776793443,0.0,1.0
2021-11-12,26.4364,26.49,26.4364,26.49,102,23.8754287778999,23.9238363894693,23.8754287778999,23.9238363894693,112.940916164656,0.0,1.0
2021-11-15,26.3918,26.51,26.3918,26.5,5501,23.8351493100641,23.9418989310997,23.8351493100641,23.9328676602845,6091.05862570364,0.0,1.0
2021-11-16,26.465,26.49,26.445,26.49,2002,23.9012582124313,23.9238363894693,23.8831956708009,23.9238363894693,2216.74229570237,0.0,1.0
2021-11-17,26.3819,26.44,26.3819,26.4,30061,23.826208351957,23.8786800353933,23.826208351957,23.8425549521325,33285.4596159384,0.0,1.0
2021-11-18,26.375,26.43,26.375,26.4,1735,23.8199767750945,23.8696487645781,23.8199767750945,23.8425549521325,1921.10283868312,0.0,1.0
2021-11-19,26.2701,26.38,26.2701,26.38,3341,23.7252387442431,23.8244924105021,23.7252387442431,23.8244924105021,3699.36863633446,0.0,1.0
2021-11-22,26.3,26.428,26.3,26.31,6150,23.7522422439805,23.8678425104151,23.7522422439805,23.7612735147957,6809.67288639837,0.0,1.0
2021-11-23,26.1779,26.18,26.07,26.17,5368,23.6419704273269,23.6438669941981,23.5445230152309,23.6348357233829,5943.79252913601,0.0,1.0
2021-11-24,26.145,26.145,25.9653,25.9653,3869,23.6122575463449,23.6122575463449,23.4499656097957,23.4499656097957,4284.00396706915,0.0,1.0
2021-11-26,25.572,25.65,25.572,25.6101,7562,23.0947657286338,23.1652096409924,23.0947657286338,23.1291748704397,8373.12949056008,0.0,1.0
2021-11-29,25.7041,25.72,25.7,25.7,1100,23.2140688161026,23.2284285366988,23.2103659950684,23.2103659950684,1217.99027236394,0.0,1.0
2021-11-30,25.3527,25.591,25.2401,25.5301,7576,22.8967099596564,23.1119251431827,22.7950178502773,23.0569247039181,8388.63118493564,0.0,1.0
2021-12-01,25.1216,25.75,25.1216,25.69,9399,22.6879972911171,23.2555223491444,22.6879972911171,23.2013347242532,10407.1732454079,0.0,1.0
2021-12-02,25.48,25.5,25.44,25.48,50442,23.011678037134,23.0297405787644,22.9755529538732,23.011678037134,55852.6048350742,0.0,1.0
2021-12-03,25.2306,25.28,25.2306,25.27,10170,22.7864381430028,22.8310526208299,22.7864381430028,22.8220213500147,11260.8736999466,0.0,1.0
2021-12-06,25.4527,27.75,25.4527,27.75,2452,22.9870226678085,25.0617765121848,22.9870226678085,25.0617765121848,2715.01104348761,0.0,1.0
2021-12-07,25.8922,25.955,25.8922,25.9156,530,23.3839470201366,23.440663400856,23.3839470201366,23.4050801938442,586.849858502623,0.0,1.0
2021-12-08,26.0053,26.03,25.88,25.88,756,23.4860906930565,23.5083979319701,23.372928869742,23.372928869742,837.091496279214,0.0,1.0
2021-12-09,25.755,25.91,25.755,25.9099,10719,23.260037984552,23.4000226821876,23.260037984552,23.3999323694795,11868.7615722446,0.0,1.0
2021-12-10,25.8592,25.8592,25.7871,25.7871,6974,23.3541438264464,23.3541438264464,23.2890283638688,23.2890283638688,7722.05832678736,0.0,1.0
2021-12-13,25.5966,25.86,25.5901,25.83,35505,23.1169826548392,23.3548663281116,23.1111123288093,23.327772515666,39313.404200256,0.0,1.0
2021-12-14,25.3817,25.449,25.3817,25.395,7149,22.9229006450205,22.9836810976068,22.9229006450205,22.9349122352048,7915.82950648163,0.0,1.0
2021-12-15,25.7429,25.7429,25.4415,25.52,4191,23.2491101468656,23.2491101468656,22.9769076444954,23.0478031203948,4640.5429377066,0.0,1.0
2021-12-16,25.61,25.93,25.49,25.93,24209,23.1290845577316,23.418085223818,23.0207093079492,23.418085223818,26805.7513669623,0.0,1.0
2021-12-17,25.3913,25.53,25.33,25.33,41860,22.9315706650031,23.05683439121,22.8762089749059,22.8762089749059,46350.0661828677,0.0,1.0
2021-12-20,25.1241,25.1241,24.989,24.99,13310,22.6902551088209,22.6902551088209,22.5682426401076,22.5691457671891,14737.6822956036,0.0,1.0
2021-12-21,25.4176,25.5,25.03,25.03,72819,22.9553229072471,23.0297405787644,22.6052708504499,22.6052708504499,80629.8487666086,0.0,1.0
2021-12-22,25.795,25.795,25.5765,25.6099,11858,23.2961630678128,23.2961630678128,23.0988298005007,23.1289942450234,13129.9351360832,0.0,1.0
2021-12-23,25.99,26.0,25.9889,25.9889,2251,23.4722728487093,23.4813041195245,23.4712794089196,23.4712794089196,2492.45100281019,0.0,1.0
2021-12-27,26.25,26.25,26.21,26.21,711,23.7070858899045,23.7070858899045,23.6709608066437,23.6709608066437,787.264621500689,0.0,1.0
2021-12-28,26.19,26.42,26.19,26.2889,23526,23.6528982650133,23.8606174937629,23.6528982650133,23.7422175333756,26049.4901342127,0.0,1.0
2021-12-29,26.2225,26.24,26.2225,26.236,4420,23.6822498951627,23.6980546190893,23.6822498951627,23.6944421107632,4894.10636713509,0.0,1.0
2021-12-30,26.1507,26.33,26.1507,26.275,7184,23.6174053707095,23.7793360564261,23.6174053707095,23.7296640669425,7954.58374242048,0.0,1.0
2021-12-31,26.1095,26.22,26.1095,26.19,3176,23.5801965349509,23.6799920774589,23.5801965349509,23.6528982650133,3516.67009547988,0.0,1.0
2022-01-03,26.2698,26.31,26.22,26.31,1381,23.7249678061186,23.7612735147957,23.6799920774589,23.7612735147957,1529.13142375872,0.0,1.0
2022-01-04,26.305,26.37,26.29,26.29,87584,23.7567578793881,23.8154611396869,23.7432109731653,23.7432109731653,96978.6000133845,0.0,1.0
2022-01-05,25.7728,26.32,25.7728,26.32,104143,23.2761136466031,23.7703047856109,23.2761136466031,23.7703047856109,115313.782667997,0.0,1.0
2022-01-06,25.7485,25.7485,25.65,25.65,45505,23.2541676585221,23.2541676585221,23.1652096409924,23.1652096409924,50386.0430399282,0.0,1.0
2022-01-07,25.6762,25.7801,25.6762,25.7801,2378,23.1888715705282,23.2827064742982,23.1888715705282,23.2827064742982,2633.07351607404,0.0,1.0
2022-01-10,25.5682,25.5682,25.24,25.25,17672,23.091333845724,23.091333845724,22.7949275375691,22.8039588083843,19567.5673574687,0.0,1.0
2022-01-11,25.8455,25.8455,25.4998,25.5034,1770,23.3417709854296,23.3417709854296,23.0295599533481,23.0328112108415,1959.85707462197,0.0,1.0
2022-01-12,25.9391,26.035,25.9391,26.035,2910,23.4263036802599,23.5129135673777,23.4263036802599,23.5129135673777,3222.13790234459,0.0,1.0
2022-01-13,25.6274,25.91,25.6274,25.89,68896,23.14479896895,23.4000226821876,23.14479896895,23.3819601405572,76286.0525498053,0.0,1.0
2022-01-14,25.6402,25.6402,25.4581,25.4581,11798,23.1563589955935,23.1563589955935,22.9918995540487,22.9918995540487,13063.4993030452,0.0,1.0
2022-01-18,25.11,25.29,25.11,25.29,20902,22.6775210169715,22.8400838916451,22.6775210169715,22.8400838916451,23144.0297026827,0.0,1.0
2022-01-19,25.05,25.3,25.03,25.3,27941,22.6233333920803,22.8491151624603,22.6052708504499,22.8491151624603,30938.0601819279,0.0,1.0
2022-01-20,24.4328,25.43,24.4143,25.209,19601,22.065923357366,22.966521683058,22.0492155063579,22.766930598042,21703.4793896414,0.0,1.0
2022-01-21,24.4622,24.69,24.43,24.55,34017,22.0924752935627,22.298207642733,22.0633946015378,22.1717698513202,37665.7955409128,0.0,1.0
2022-01-24,24.4453,24.47,24.0073,24.105,17347,22.077212445885,22.0995196847986,21.6816427841792,21.7698783000437,19207.7065951793,0.0,1.0
2022-01-25,24.3392,24.4969,24.225,24.25,53965,21.9813906625358,22.1238138032915,21.8782535498262,21.9008317268642,59753.4954982906,0.0,1.0
2022-01-26,24.2566,24.535,24.2566,24.4481,27711,21.9067923656022,22.1582229450974,21.9067923656022,22.0797412017133,30683.3894886155,0.0,1.0
2022-01-27,24.1094,24.42,24.1094,24.42,8106,21.7738520592024,22.0543633307226,21.7738520592024,22.0543633307226,8975.48104343825,0.0,1.0
2022-01-28,24.2964,24.34,24.0,24.16,18906,21.9427368234467,21.982113164201,21.6750499564841,21.8195502895273,20933.9309902841,0.0,1.0
2022-01-31,24.5853,24.63,24.43,24.46,15299,22.2036502372979,22.2440200178418,22.0633946015378,22.0904884139834,16940.0301608144,0.0,1.0
2022-02-01,24.5853,24.5853,24.5853,24.5853,20,22.2036502372979,22.2036502372979,22.2036502372979,22.2036502372979,22.1452776793443,0.0,1.0
2022-02-02,24.775,24.78,24.69,24.69,897,22.3749734446622,22.3794890800698,22.298207642733,22.298207642733,993.215703918593,0.0,1.0
2022-02-03,24.5041,24.7,24.5041,24.69,62787,22.1303163182784,22.3072389135482,22.1303163182784,22.298207642733,69521.7774826496,0.0,1.0
2022-02-04,24.59,24.75,24.49,24.49,13228,22.207894934581,22.3523952676242,22.117582226429,22.117582226429,14646.8866571183,0.0,1.0
2022-02-07,24.5281,24.605,24.5281,24.605,1323,22.1519913682349,22.2214418408038,22.1519913682349,22.2214418408038,1464.91011848863,0.0,1.0
2022-02-08,24.6912,24.6912,24.57,24.58,6764,22.2992913952309,22.2992913952309,22.1898323929506,22.1988636637658,7489.53291115422,0.0,1.0
2022-02-09,24.9165,24.94,24.8623,24.889,12380,22.5027659266974,22.5239894131131,22.453816438879,22.4779299319555,13707.9268835141,0.0,1.0
2022-02-10,24.7,24.89,24.7,24.89,47146,22.3072389135482,22.4788330590371,22.3072389135482,22.4788330590371,52203.0630735184,0.0,1.0
2022-02-11,24.497,24.7999,24.48,24.755,46609,22.1239041159996,22.3974613089921,22.1085509556138,22.3569109030318,51608.462367828,0.0,1.0
2022-02-14,24.4146,24.525,24.39,24.43,3168,22.0494864444824,22.1491916742822,22.027269518277,22.0633946015378,3507.81198440813,0.0,1.0
2022-02-15,24.6616,24.69,24.58,24.609,2334,22.2725588336179,22.298207642733,22.1988636637658,22.2250543491299,2584.35390517947,0.0,1.0
2022-02-16,24.705,24.76,24.615,24.615,5841,22.3117545489558,22.3614265384394,22.230473111619,22.230473111619,6467.52834625251,0.0,1.0
2022-02-17,24.41,24.58,24.41,24.54,34754,22.0453320599074,22.1988636637658,22.0453320599074,22.162738580505,38481.8490233965,0.0,1.0
2022-02-18,24.3,24.46,24.3,24.46,13356,21.9459880809402,22.0904884139834,21.9459880809402,22.0904884139834,14788.6164342661,0.0,1.0
2022-02-22,24.11,24.225,24.03,24.225,23211,21.7743939354513,21.8782535498262,21.7021437689297,21.8782535498262,25700.702010763,0.0,1.0
2022-02-23,23.89,24.26,23.89,24.25,22158,21.5757059775169,21.9098629976794,21.5757059775169,21.9008317268642,24534.7531409455,0.0,1.0
2022-02-24,23.9682,23.9682,23.58,23.61,14497,21.6463305152918,21.6463305152918,21.2957365822456,21.3228303946912,16052.0045258727,0.0,1.0
2022-02-25,24.2742,24.32,24.025,24.06,19875,21.9226874022369,21.9640506225706,21.6976281335221,21.7292375813753,22006.8696938484,0.0,1.0
2022-02-28,24.1908,24.1908,24.19,24.19,213,21.8473666036382,21.8473666036382,21.8466441019729,21.8466441019729,235.847207285016,0.0,1.0
2022-03-01,23.9571,23.97,23.9571,23.97,100,21.6363058046869,21.6479561440385,21.6363058046869,21.6479561440385,110.726388396721,0.0,1.0
2022-03-02,24.225,24.27,24.0841,24.12,22226,21.8782535498262,21.9188942684946,21.75100294404,21.7834252062665,24610.0470850553,0.0,1.0
2022-03-03,24.1,24.19,24.0464,24.19,53869,21.7653626646361,21.8466441019729,21.7169550530666,21.8466441019729,59647.19816543,0.0,1.0
2022-03-04,23.94,23.97,23.845,23.88,34074,21.6208623315929,21.6479561440385,21.5350652588485,21.5666747067017,37728.9095822989,0.0,1.0
2022-03-07,23.5499,23.78,23.5485,23.75,41306,21.2685524570919,21.4763619985497,21.2672880791778,21.4492681861041,45736.6419911497,0.0,1.0
2022-03-08,23.53,23.71,23.4769,23.49,14745,21.2505802281696,21.4131431028433,21.2026241801409,21.2144551449088,16326.6059690966,0.0,1.0
2022-03-09,23.73,23.73,23.73,23.73,114,21.4312056444737,21.4312056444737,21.4312056444737,21.4312056444737,126.228082772262,0.0,1.0
2022-03-10,23.7779,23.82,23.73,23.73,523,21.4744654316785,21.5124870818105,21.4312056444737,21.4312056444737,579.099011314853,0.0,1.0
2022-03-11,23.6016,23.7581,23.58,23.7581,41752,21.3152441272065,21.4565835154644,21.2957365822456,21.4565835154644,46230.4816833991,0.0,1.0
2022-03-14,23.505,23.72,23.4467,23.65,26172,21.2280020511316,21.4221743736585,21.175349742279,21.3589554779521,28979.31037119,0.0,1.0
2022-03-15,23.7244,23.76,23.54,23.615,40437,21.4261481328172,21.4582994569193,21.2596114989848,21.3273460300988,44774.4296759822,0.0,1.0
2022-03-16,24.1223,24.17,23.9584,23.985,31501,21.785502398554,21.8285815603425,21.6374798698929,21.6615030502613,34879.9196088513,0.0,1.0
2022-03-17,24.2617,24.2617,24.115,24.1693,5548,21.9113983137179,21.9113983137179,21.7789095708589,21.8279493713855,6143.10002825012,0.0,1.0
2022-03-18,24.455,24.455,24.26,24.26,8060,22.0859727785758,22.0859727785758,21.9098629976794,21.9098629976794,8924.54690477574,0.0,1.0
2022-03-21,24.3635,24.41,24.3441,24.405,1962,22.0033366506167,22.0453320599074,21.9858159852352,22.0408164244998,2172.45174034367,0.0,1.0
2022-03-22,24.5431,24.636,24.519,24.5657,28538,22.1655382744577,22.2494387803309,22.1437729117931,22.1859489465001,31599.0967206564,0.0,1.0
2022-03-23,24.38,24.53,24.38,24.5,3573,22.0182382474618,22.1537073096898,22.0182382474618,22.1266134972442,3956.25385741485,0.0,1.0
2022-03-24,24.5096,24.56,24.4,24.41,8609,22.1352835172268,22.1808011221354,22.0363007890922,22.0453320599074,9532.43477707375,0.0,1.0
2022-03-25,24.5386,24.59,24.455,24.5205,14453,22.1614742025909,22.207894934581,22.0859727785758,22.1451276024154,16003.2849149781,0.0,1.0
2022-03-28,24.5966,24.5966,24.4899,24.4899,508,22.213855573319,22.213855573319,22.1174919137208,22.1174919137208,562.490053055346,0.0,1.0
2022-03-29,24.8652,24.8999,24.78,24.7899,16926,22.4564355074154,22.4877740171441,22.3794890800698,22.3884300381769,18741.548500029,0.0,1.0
2022-03-30,24.8,24.89,24.8,24.835,8369,22.3975516217002,22.4788330590371,22.3975516217002,22.4291610695535,9266.69144492164,0.0,1.0
2022-03-31,24.55,24.74,24.55,24.73,60693,22.1717698513202,22.343363996809,22.1717698513202,22.3343327259938,67203.1669096222,0.0,1.0
2022-04-01,24.55,24.55,24.55,24.55,20,22.1717698513202,22.1717698513202,22.1717698513202,22.1717698513202,22.1452776793443,0.0,1.0
2022-04-04,24.7322,24.74,24.7322,24.74,110,22.3363196055732,22.343363996809,22.3363196055732,22.343363996809,121.799027236393,0.0,1.0
2022-04-05,24.5018,24.69,24.5018,24.69,496,22.1282391259909,22.298207642733,22.1282391259909,22.298207642733,549.202886447739,0.0,1.0
2022-04-06,24.3668,24.3668,24.2974,24.2974,8855,22.0063169699857,22.0063169699857,21.9436399505282,21.9436399505282,9804.82169252969,0.0,1.0
2022-04-07,24.37,24.41,24.18,24.2521,22832,22.0092069766466,22.0453320599074,21.8376128311577,21.9027282937353,25281.0489987394,0.0,1.0
2022-04-08,24.312,24.4199,24.312,24.4199,27150,21.9568256059184,22.0542730180144,21.9568256059184,22.0542730180144,30062.2144497099,0.0,1.0
2022-04-11,24.1122,24.17,24.1122,24.17,2826,21.7763808150307,21.8285815603425,21.7763808150307,21.8285815603425,3129.12773609135,0.0,1.0
2022-04-12,24.0422,24.259,24.04,24.259,2018,21.7131619193243,21.9089598705978,21.7111750397449,21.9089598705978,2234.45851784584,0.0,1.0
2022-04-13,24.2248,24.24,24.16,24.161,3888,21.8780729244098,21.891800456049,21.8195502895273,21.8204534166089,4305.04198086454,0.0,1.0
2022-04-14,24.07,24.12,24.07,24.12,605,21.7382688521905,21.7834252062665,21.7382688521905,21.7834252062665,669.894649800165,0.0,1.0
2022-04-18,23.9965,24.0799,23.9965,24.0799,196,21.6718890116988,21.7472098102976,21.6718890116988,21.7472098102976,217.023721257574,0.0,1.0
2022-04-19,24.1923,24.2,24.0942,24.0942,4581,21.8487212942604,21.8556753727881,21.7601245275633,21.7601245275633,5072.37585245382,0.0,1.0
2022-04-20,24.225,24.2899,24.2188,24.26,4294,21.8782535498262,21.9368664974168,21.8726541619207,21.9098629976794,4754.59111775521,0.0,1.0
2022-04-21,23.9841,24.32,23.98,24.31,11133,21.6606902358879,21.9640506225706,21.6569874148537,21.9550193517554,12327.168820207,0.0,1.0
2022-04-22,23.68,23.9799,23.68,23.9799,35999,21.3860492903977,21.6568971021456,21.3860492903977,21.6568971021456,39860.3925589357,0.0,1.0
2022-04-25,23.6575,23.6575,23.4303,23.559,7972,21.3657289310635,21.3657289310635,21.1605384581421,21.2767709135337,8827.10768298661,0.0,1.0
2022-04-26,23.32,23.58,23.32,23.57,9686,21.0609235410504,21.2957365822456,21.0609235410504,21.2867053114304,10724.9579801064,0.0,1.0
2022-04-27,23.3159,23.505,23.28,23.33,8873,21.0572207200162,21.2280020511316,21.0247984577896,21.0699548118656,9824.75244244108,0.0,1.0
2022-04-28,23.57,23.65,23.29,23.29,9735,21.2867053114304,21.3589554779521,21.0338297286048,21.0338297286048,10779.2139104209,0.0,1.0
2022-04-29,23.26,23.51,23.24,23.51,15435,21.0067359161592,21.2325176865392,20.9886733745288,21.2325176865392,17090.6180490339,0.0,1.0
2022-05-02,23.24,23.31,23.06,23.31,1924,20.9886733745288,21.0518922702352,20.8261104998552,21.0518922702352,2130.37571275292,0.0,1.0
2022-05-03,23.3008,23.32,23.3,23.305,423,21.0435835010852,21.0609235410504,21.04286099942,21.0473766348276,468.372622918132,0.0,1.0
2022-05-04,23.615,23.615,23.2,23.2599,29889,21.3273460300988,21.3273460300988,20.952548291268,21.006645603451,33095.0102278961,0.0,1.0
2022-05-05,23.1267,23.18,23.1267,23.13,554,20.8863490761925,20.9344857496376,20.8863490761925,20.8893293955616,613.424191717838,0.0,1.0
2022-05-06,23.03,23.12,22.98,23.02,20216,20.7990166874095,20.8802981247464,20.7538603333335,20.7899854165943,22384.4466782813,0.0,1.0
2022-05-09,22.6181,22.86,22.6181,22.84,5702,20.4270186425314,20.6454850835511,20.4270186425314,20.6274225419207,6313.61866638105,0.0,1.0
2022-05-10,22.6333,22.705,22.535,22.655,20451,20.4407461741705,20.5055003859155,20.3519687820571,20.4603440318395,22644.6536910135,0.0,1.0
2022-05-11,22.435,22.7389,22.435,22.7389,18174,20.261656073905,20.536116393979,20.261656073905,20.536116393979,20123.4138272202,0.0,1.0
2022-05-12,22.4234,22.495,22.3311,22.4001,13520,20.2511797997594,20.3158436987963,20.1678211701351,20.23013693876,14970.2077112367,0.0,1.0
2022-05-13,22.7103,22.74,22.68,22.69,2373,20.5102869594475,20.5371098337687,20.4829222088775,20.4919534796927,2627.53719665421,0.0,1.0
2022-05-16,22.6695,22.73,22.639,22.69,18242,20.4734393745215,20.5280785629535,20.4458939985352,20.4919534796927,20198.70777133,0.0,1.0
2022-05-17,22.9,22.9,22.806,22.806,641,20.6816101668119,20.6816101668119,20.596716221149,20.596716221149,709.756149622985,0.0,1.0
2022-05-18,22.505,22.78,22.4981,22.78,6076,20.3248749696115,20.5732349170295,20.318643392749,20.5732349170295,6727.73535898478,0.0,1.0
2022-05-19,22.505,22.61,22.4801,22.53,58302,20.3248749696115,20.4197033131711,20.3023871052816,20.3474531466495,64555.6989630564,0.0,1.0
2022-05-20,22.4621,22.54,22.36,22.54,5827,20.2861308178142,20.3564844174647,20.193921542791,20.3564844174647,6452.02665187697,0.0,1.0
2022-05-23,22.6759,22.73,22.56,22.6299,12650,20.4792193878433,20.5280785629535,20.3745469590951,20.4376755420933,14006.8881321852,0.0,1.0
2022-05-24,22.5547,22.56,22.43,22.52,10330,20.369760385563,20.3745469590951,20.2571404384974,20.3384218758343,11438.0359213813,0.0,1.0
2022-05-25,22.655,22.655,22.564,22.564,309,20.4603440318395,20.4603440318395,20.3781594674211,20.3781594674211,342.144540145869,0.0,1.0
2022-05-26,22.905,22.92,22.7623,22.7623,17204,20.6861258022195,20.6996727084423,20.5572495676866,20.5572495676866,19049.367859772,0.0,1.0
2022-05-27,23.1889,23.19,23.0138,23.045,32218,20.9425235806631,20.9435170204528,20.7843860286889,20.8125635936324,35673.8278136557,0.0,1.0
2022-05-31,23.23,23.27,23.22,23.2599,16301,20.9796421037136,21.0157671869744,20.9706108328984,21.006645603451,18049.5085725495,0.0,1.0
2022-06-01,23.1,23.23,23.0481,23.23,18803,20.862235583116,20.9796421037136,20.8153632875851,20.9796421037136,20819.8828102355,0.0,1.0
2022-06-02,23.3154,23.3154,23.0533,23.0533,11555,21.0567691564754,21.0567691564754,20.820059548409,20.820059548409,12794.4341792412,0.0,1.0
2022-06-03,23.115,23.175,23.1116,23.175,4519,20.8757824893388,20.92997011423,20.8727118572616,20.92997011423,5003.72549164783,0.0,1.0
2022-06-06,23.164,23.31,23.15,23.25,4287,20.9200357163332,21.0518922702352,20.907391937192,20.997704645344,4746.84027056746,0.0,1.0
2022-06-07,23.2749,23.2749,23.05,23.05,29362,21.0201925096738,21.0201925096738,20.81707922904,20.81707922904,32511.4821610454,0.0,1.0
2022-06-08,23.1,23.19,23.08,23.15,18857,20.862235583116,20.9435170204528,20.8441730414856,20.907391937192,20879.6750599697,0.0,1.0
2022-06-09,22.82,22.98,22.82,22.98,1335,20.6093600002903,20.7538603333335,20.6093600002903,20.7538603333335,1478.19728509623,0.0,1.0
2022-06-10,22.4869,22.61,22.48,22.6,18389,20.3085283694359,20.4197033131711,20.3022967925735,20.4106720423559,20361.4755622731,0.0,1.0
2022-06-13,22.12,22.2199,22.12,22.2,11388,19.9771710432262,20.0673934386701,19.9771710432262,20.0494212097478,12609.5211106186,0.0,1.0
2022-06-14,22.0485,22.13,22.0,22.13,7209,19.9125974568975,19.9862023140414,19.8687957934438,19.9862023140414,7982.26533951965,0.0,1.0
2022-06-15,22.02,22.475,21.45,22.1799,20366,19.8868583350742,20.2977811571659,19.3720758986077,20.0312683554092,22550.5362608763,0.0,1.0
2022-06-16,21.7005,21.81,21.6876,21.81,29208,19.5983092325285,19.6972016479549,19.5866588931769,19.6972016479549,32340.9635229144,0.0,1.0
2022-06-17,21.725,21.81,21.6521,21.75,49397,19.6204358460257,19.6972016479549,19.5545978817829,19.6430140230637,54695.5140763286,0.0,1.0
2022-06-21,21.9,21.955,21.83,21.9,33000,19.7784830852918,19.8281550747754,19.7152641895853,19.7784830852918,36539.708170918,0.0,1.0
2022-06-22,21.835,21.9299,21.8,21.8,27071,19.7197798249929,19.8054865850292,19.6881703771397,19.6881703771397,29974.7406028765,0.0,1.0
2022-06-23,21.89,21.89,21.7579,21.8,729,19.7694518144766,19.7694518144766,19.6501487270077,19.6881703771397,807.195371412097,0.0,1.0
2022-06-24,22.1716,22.1716,22.061,22.11,9183,20.0237724006326,20.0237724006326,19.9238865454165,19.968139772411,10168.0042464709,0.0,1.0
2022-06-27,22.135,22.2,22.1,22.14,20138,19.990717949449,20.0494212097478,19.9591085015958,19.9952335848566,22298.0800953318,0.0,1.0
2022-06-28,21.99,22.25,21.99,22.25,9459,19.8597645226286,20.0945775638238,19.8597645226286,20.0945775638238,10473.6090784459,0.0,1.0
2022-06-29,21.925,22.01,21.925,22.01,9828,19.8010612623298,19.877827064259,19.8010612623298,19.877827064259,10882.1894516298,0.0,1.0
2022-06-30,21.8603,21.92,21.78,21.78,20252,19.7426289401554,19.7965456269222,19.6701078355093,19.6701078355093,22424.308178104,0.0,1.0
2022-07-01,21.925,21.94,21.84,21.84,53467,19.8010612623298,19.8146081685526,19.7242954604005,19.7242954604005,59202.0780840749,0.0,1.0
2022-07-05,21.89,21.92,21.7,21.74,42693,19.7694518144766,19.7965456269222,19.5978576689877,19.6339827522485,47272.4169982122,0.0,1.0
2022-07-06,21.87,21.89,21.83,21.86,815,19.7513892728461,19.7694518144766,19.7152641895853,19.7423580020309,902.420065433282,0.0,1.0
2022-07-07,22.0598,22.07,22.0,22.0,643,19.9228027929187,19.9320146891502,19.8687957934438,19.8687957934438,711.970677390918,0.0,1.0
2022-07-08,22.035,22.07,22.0,22.07,553,19.900405241297,19.9320146891502,19.8687957934438,19.9320146891502,612.316927833869,0.0,1.0
2022-07-11,21.87,21.96,21.87,21.95,3929,19.7513892728461,19.832670710183,19.7513892728461,19.8236394393678,4350.4398001072,0.0,1.0
2022-07-12,21.815,21.8537,21.815,21.84,24248,19.7017172833625,19.7366683014174,19.7017172833625,19.7242954604005,26848.9346584371,0.0,1.0
2022-07-13,21.8,21.8,21.79,21.8,1937,19.6881703771397,19.6881703771397,19.6791391063245,19.6881703771397,2144.7701432445,0.0,1.0
2022-07-14,21.7277,21.7399,21.63,21.68,41148,19.6228742891458,19.6338924395404,19.5346387732813,19.5797951273573,45561.694297483,0.0,1.0
2022-07-15,21.8362,21.86,21.77,21.77,28934,19.7208635774908,19.7423580020309,19.6610765646941,19.6610765646941,32037.5732187073,0.0,1.0
2022-07-18,21.821,21.92,21.821,21.92,6221,19.7071360458517,19.7965456269222,19.7071360458517,19.7965456269222,6888.28862216003,0.0,1.0
2022-07-19,22.1,22.1,21.89,21.89,12658,19.9591085015958,19.9591085015958,19.7694518144766,19.7694518144766,14015.746243257,0.0,1.0
2022-07-20,22.1683,22.21,22.0,22.1399,62605,20.0207920812636,20.058452480563,19.8687957934438,19.9951432721484,69320.2554557675,0.0,1.0
2022-07-21,22.24,22.24,22.09,22.09,9431,20.0855462930086,20.0855462930086,19.9500772307806,19.9500772307806,10442.6056896948,0.0,1.0
2022-07-22,22.12,22.27,22.0501,22.2499,14993,19.9771710432262,20.1126401054542,19.9140424602279,20.0944872511157,16601.2074123204,0.0,1.0
2022-07-25,22.1374,22.2,22.112,22.112,9792,19.9928854544446,20.0494212097478,19.969946026574,19.969946026574,10842.327951807,0.0,1.0
2022-07-26,22.0497,22.13,22.0497,22.13,481,19.9136812093953,19.9862023140414,19.9136812093953,19.9862023140414,532.593928188231,0.0,1.0
2022-07-27,22.33,22.33,22.09,22.18,7720,20.1668277303454,20.1668277303454,19.9500772307806,20.0313586681174,8548.07718422691,0.0,1.0
2022-07-28,22.45,22.45,22.2,22.2,8673,20.2752029801278,20.2752029801278,20.0494212097478,20.0494212097478,9603.29966564767,0.0,1.0
2022-07-29,22.595,22.595,22.595,22.595,150,20.4061564069483,20.4061564069483,20.4061564069483,20.4061564069483,166.089582595082,0.0,1.0
2022-08-01,22.6,22.62,22.5,22.5,7391,20.4106720423559,20.4287345839863,20.3203593342039,20.3203593342039,8183.78736640167,0.0,1.0
2022-08-02,22.5118,22.58,22.5,22.53,61125,20.3310162337658,20.3926095007255,20.3203593342039,20.3474531466495,67681.504907496,0.0,1.0
2022-08-03,22.66,22.69,22.5068,22.5799,7763,20.4648596672471,20.4919534796927,20.3265005983582,20.3925191880173,8595.68953123748,0.0,1.0
2022-08-04,22.655,22.7,22.6101,22.611,7534,20.4603440318395,20.5009847505079,20.4197936258792,20.4206064402526,8342.12610180899,0.0,1.0
2022-08-05,22.64,22.68,22.57,22.66,7653,20.4467971256167,20.4829222088775,20.3835782299103,20.4648596672471,8473.89050400108,0.0,1.0
2022-08-08,22.67,22.82,22.63,22.7899,67980,20.4738909380623,20.6093600002903,20.4377658548015,20.5821758751366,75271.7988320912,0.0,1.0
2022-08-09,22.56,22.61,22.555,22.61,1627,20.3745469590951,20.4197033131711,20.3700313236875,20.4197033131711,1801.51833921466,0.0,1.0
2022-08-10,22.865,22.865,22.83,22.84,5436,20.6500007189587,20.6500007189587,20.6183912711055,20.6274225419207,6019.08647324578,0.0,1.0
2022-08-11,22.9016,23.07,22.9016,22.9845,22765,20.6830551701424,20.8351417706704,20.6830551701424,20.7579244052004,25206.8623185136,0.0,1.0
2022-08-12,23.1104,23.16,23.064,23.064,1606,20.8716281047638,20.9164232080072,20.8297230081812,20.8297230081812,1778.26579765134,0.0,1.0
2022-08-15,23.15,23.1599,23.0561,23.0561,6103,20.907391937192,20.916332895299,20.8225883042372,20.8225883042372,6757.6314838519,0.0,1.0
2022-08-16,23.155,23.155,23.0788,23.08,14764,20.9119075725996,20.9119075725996,20.8430892889877,20.8441730414856,16347.6439828919,0.0,1.0
2022-08-17,23.05,23.05,23.05,23.05,14,20.81707922904,20.81707922904,20.81707922904,20.81707922904,15.501694375541,0.0,1.0
2022-08-18,23.07,23.08,22.99,23.08,7732,20.8351417706704,20.8441730414856,20.7628916041487,20.8441730414856,8561.36435083448,0.0,1.0
2022-08-19,22.84,22.91,22.84,22.9,3138,20.6274225419207,20.6906414376271,20.6274225419207,20.6816101668119,3474.59406788912,0.0,1.0
2022-08-22,22.545,22.645,22.5,22.645,13050,20.3610000528723,20.4513127610243,20.3203593342039,20.4513127610243,14449.7936857721,0.0,1.0
2022-08-23,22.54,22.63,22.51,22.57,1156,20.3564844174647,20.4377658548015,20.3293906050191,20.3835782299103,1279.9970498661,0.0,1.0
2022-08-24,22.54,22.6001,22.53,22.58,11459,20.3564844174647,20.410762355064,20.3474531466495,20.3926095007255,12688.1368463803,0.0,1.0
2022-08-25,22.66,22.7,22.5989,22.5989,1508,20.4648596672471,20.5009847505079,20.4096786025662,20.4096786025662,1669.75393702256,0.0,1.0
2022-08-26,22.38,22.4382,22.375,22.401,8085,20.2119840844214,20.2645460805659,20.2074684490138,20.2309497531334,8952.22850187494,0.0,1.0
2022-08-29,22.2597,22.2597,22.21,22.2388,1080,20.1033378965146,20.1033378965146,20.058452480563,20.0844625405108,1195.84499468459,0.0,1.0
2022-08-30,22.1243,22.15,22.1,22.14,4182,19.9810544896767,20.0042648556718,19.9591085015958,19.9952335848566,4630.5775627509,0.0,1.0
2022-08-31,22.05,22.21,22.0418,22.21,1163,19.9139521475198,20.058452480563,19.9065465054513,20.058452480563,1287.74789705387,0.0,1.0
2022-09-01,22.01,22.01,21.8701,21.8701,4303,19.877827064259,19.877827064259,19.7514795855543,19.7514795855543,4764.55649271092,0.0,1.0
2022-09-02,21.865,22.0629,21.865,22.05,7995,19.7468736374385,19.9256024868714,19.7468736374385,19.9139521475198,8852.5747523179,0.0,1.0
2022-09-06,21.8088,21.89,21.8088,21.89,883,19.6961178954571,19.7694518144766,19.6961178954571,19.7694518144766,977.714009543051,0.0,1.0
2022-09-07,21.97,21.97,21.7884,21.835,11106,19.8417019809982,19.8417019809982,19.6776941029941,19.7197798249929,12297.2726953399,0.0,1.0
2022-09-08,22.01,22.02,21.96,21.97,11104,19.877827064259,19.8868583350742,19.832670710183,19.8417019809982,12295.0581675719,0.0,1.0
2022-09-09,22.2251,22.2251,22.1901,22.1901,190,20.072089699494,20.072089699494,20.0404802516408,20.0404802516408,210.38013795377,0.0,1.0
2022-09-12,22.3668,22.3899,22.29,22.3899,6787,20.2000628069454,20.2209250425285,20.1307026470846,20.2209250425285,7514.99998048547,0.0,1.0
2022-09-13,21.9004,22.11,21.9004,22.1,10645,19.7788443361244,19.968139772411,19.7788443361244,19.9591085015958,11786.824044831,0.0,1.0
2022-09-14,21.9157,21.9163,21.9157,21.9163,100,19.7926621804716,19.7932040567205,19.7926621804716,19.7932040567205,110.726388396722,0.0,1.0
2022-09-15,21.82,21.97,21.82,21.97,1778,19.7062329187701,19.8417019809982,19.7062329187701,19.8417019809982,1968.71518569371,0.0,1.0
2022-09-16,21.7299,21.73,21.7,21.7149,6940,19.6248611687252,19.6249514814333,19.5978576689877,19.6113142625024,7684.41135473246,0.0,1.0
2022-09-19,21.76,21.9,21.73,21.73,6224,19.6520452938789,19.7784830852918,19.6249514814333,19.6249514814333,6891.61041381195,0.0,1.0
2022-09-20,21.665,21.72,21.61,21.6569,3580,19.5662482211345,19.6159202106181,19.5165762316509,19.5589328917742,3964.00470460263,0.0,1.0
2022-09-21,21.5618,21.81,21.53,21.74,29518,19.4730455063216,19.6972016479549,19.4443260651293,19.6339827522485,32684.2153269443,0.0,1.0
2022-09-22,21.4328,21.488,21.4328,21.48,4847,19.3565421128055,19.4063947277054,19.3565421128055,19.3991697110533,5366.9080455891,0.0,1.0
2022-09-23,21.3017,21.3017,21.26,21.2962,1581,19.2381421524182,19.2381421524182,19.2004817531188,19.2331749534699,1750.58420055217,0.0,1.0
2022-09-26,21.264,21.31,21.25,21.31,38000,19.2040942614449,19.2456381071948,19.1914504823036,19.2456381071948,42076.0275907542,0.0,1.0
2022-09-27,21.253,21.3,21.253,21.27,7347,19.1941598635482,19.2366068363797,19.1941598635482,19.209513023934,8135.06775550712,0.0,1.0
2022-09-28,21.3784,21.41,21.35,21.35,927,19.3074119995708,19.3359508153469,19.2817631904557,19.2817631904557,1026.43362043761,0.0,1.0
2022-09-29,21.27,21.28,21.23,21.28,7210,19.209513023934,19.2185442947492,19.1733879406732,19.2185442947492,7983.37260340363,0.0,1.0
2022-09-30,21.2,21.2801,21.2,21.28,7798,19.1462941282276,19.2186346074574,19.1462941282276,19.2185442947492,8634.44376717635,0.0,1.0
2022-10-03,21.26,21.31,21.16,21.17,16634,19.2004817531188,19.2456381071948,19.1101690449668,19.119200315782,18418.2274459107,0.0,1.0
2022-10-04,21.49,21.52,21.44,21.44,9728,19.4082009818685,19.4352947943141,19.3630446277925,19.3630446277925,10771.4630632331,0.0,1.0
2022-10-05,21.49,21.49,21.3794,21.42,6805,19.4082009818685,19.4082009818685,19.3083151266524,19.3449820861621,7534.93073039689,0.0,1.0
2022-10-06,21.435,21.452,21.42,21.45,23844,19.3585289923849,19.3738821527707,19.3449820861621,19.3720758986077,26401.6000493142,0.0,1.0
2022-10-07,21.245,21.38,21.23,21.306,5903,19.186934846896,19.3088570029013,19.1733879406732,19.2420255988688,6536.17870705848,0.0,1.0
2022-10-10,21.24,21.25,21.2101,21.2101,2365,19.1824192114884,19.1914504823036,19.155415711751,19.155415711751,2618.67908558247,0.0,1.0
2022-10-11,21.2,21.23,21.2,21.23,4700,19.1462941282276,19.1733879406732,19.1462941282276,19.1733879406732,5204.14025464592,0.0,1.0
2022-10-12,21.195,21.3,21.04,21.202,24542,19.14177849282,19.2366068363797,19.0017937951844,19.1481003823907,27174.4702403234,0.0,1.0
2022-10-13,21.325,21.325,21.155,21.155,1009,19.2591850134177,19.2591850134177,19.1056534095592,19.1056534095592,1117.22925892292,0.0,1.0
2022-10-14,21.19,21.31,21.19,21.31,3155,19.1372628574124,19.2456381071948,19.1372628574124,19.2456381071948,3493.41755391657,0.0,1.0
2022-10-17,21.33,21.33,21.23,21.23,4908,19.2637006488253,19.2637006488253,19.1733879406732,19.1733879406732,5434.45114251107,0.0,1.0
2022-10-18,21.375,21.4101,21.355,21.4101,600,19.3043413674937,19.336041128055,19.2862788258633,19.336041128055,664.358330380327,0.0,1.0
2022-10-19,21.305,21.36,21.305,21.3173,4157,19.2411224717872,19.2907944612709,19.2411224717872,19.2522309348899,4602.89596565172,0.0,1.0
2022-10-20,21.255,21.311,21.255,21.311,270,19.1959661177112,19.2465412342764,19.1959661177112,19.2465412342764,298.961248671148,0.0,1.0
2022-10-21,21.405,21.405,21.319,21.319,830,19.3314351799393,19.3314351799393,19.2537662509285,19.2537662509285,919.029023692786,0.0,1.0
2022-10-24,21.455,21.4799,21.4,21.405,1495,19.3765915340153,19.3990793983451,19.3269195445317,19.3314351799393,1655.35950653098,0.0,1.0
2022-10-25,21.585,21.585,21.5242,21.54,3402,19.4939980546129,19.4939980546129,19.4390879280565,19.4533573359445,3766.91173325646,0.0,1.0
2022-10-26,21.56,21.6199,21.56,21.57,21324,19.4714198775749,19.525517189758,19.4714198775749,19.4804511483901,23611.2950617169,0.0,1.0
2022-10-27,21.5,21.5,21.5,21.5,189,19.4172322526837,19.4172322526837,19.4172322526837,19.4172322526837,209.272874069803,0.0,1.0
2022-10-28,21.67,21.67,21.5101,21.5101,1091,19.5707638565421,19.5707638565421,19.426353836207,19.426353836207,1208.02489740823,0.0,1.0
2022-10-31,21.63,21.65,21.6023,21.63,12448,19.5346387732813,19.5527013149117,19.5096221531232,19.5346387732813,13783.2208276239,0.0,1.0
2022-11-01,21.6,21.61,21.6,21.61,203,19.5075449608357,19.5165762316509,19.5075449608357,19.5165762316509,224.774568445345,0.0,1.0
2022-11-02,21.3794,21.57,21.3794,21.55,12899,19.3083151266524,19.4804511483901,19.3083151266524,19.4623886067597,14282.5968392931,0.0,1.0
2022-11-03,21.305,21.34,21.27,21.27,1757,19.2411224717872,19.2727319196405,19.209513023934,19.209513023934,1945.4626441304,0.0,1.0
2022-11-04,21.3759,21.465,21.34,21.38,13842,19.305154181867,19.3856228048305,19.2727319196405,19.3088570029013,15326.7466818742,0.0,1.0
2022-11-07,21.44,21.44,21.3712,21.3712,1265,19.3630446277925,19.3630446277925,19.3009094845839,19.3009094845839,1400.68881321852,0.0,1.0
2022-11-08,21.48,21.5599,21.4402,21.459,819,19.3991697110533,19.4713295648667,19.3632252532088,19.3802040423414,906.849120969148,0.0,1.0
2022-11-09,21.31,21.4299,21.31,21.4299,1263,19.2456381071948,19.3539230442691,19.2456381071948,19.3539230442691,1398.4742854506,0.0,1.0
2022-11-10,21.73,21.74,21.61,21.6899,2936,19.6249514814333,19.6339827522485,19.5165762316509,19.5887360854644,3250.92676332775,0.0,1.0
2022-11-11,21.9,21.928,21.83,21.905,23303,19.7784830852918,19.8037706435743,19.7152641895853,19.7829987206994,25802.5702880879,0.0,1.0
2022-11-14,21.7667,21.9099,21.7667,21.81,8349,19.6580962453251,19.7874240433988,19.6580962453251,19.6972016479549,9244.54616724228,0.0,1.0
2022-11-15,21.8564,21.97,21.7709,21.94,14278,19.7391067445375,19.8417019809982,19.6618893790675,19.8146081685526,15809.5137352839,0.0,1.0
2022-11-16,21.74,21.8499,21.74,21.8499,5291,19.6339827522485,19.7332364185076,19.6339827522485,19.7332364185076,5858.53321007054,0.0,1.0
2022-11-17,21.6736,21.6899,21.62,21.62,14079,19.5740151140356,19.5887360854644,19.5256075024661,19.5256075024661,15589.1682223744,0.0,1.0
2022-11-18,21.7292,21.85,21.64,21.77,14699,19.6242289797681,19.7333267312157,19.5436700440965,19.6610765646941,16275.6718304341,0.0,1.0
2022-11-21,21.6357,21.68,21.611,21.65,4373,19.539786597646,19.5797951273573,19.5174793587324,19.5527013149117,4842.06496458862,0.0,1.0
2022-11-22,21.76,21.76,21.641,21.641,303,19.6520452938789,19.6520452938789,19.544573171178,19.544573171178,335.500956842067,0.0,1.0
2022-11-23,21.83,21.895,21.7519,21.81,23980,19.7152641895853,19.7739674498842,19.6447299645186,19.6972016479549,26552.1879375339,0.0,1.0
2022-11-25,21.83,21.83,21.825,21.825,1200,19.7152641895853,19.7152641895853,19.7107485541777,19.7107485541777,1328.71666076066,0.0,1.0
2022-11-28,21.63,21.73,21.582,21.729,3478,19.5346387732813,19.6249514814333,19.4912886733683,19.6240483543518,3851.06378843797,0.0,1.0
2022-11-29,21.62,21.6599,21.62,21.6599,103,19.5256075024661,19.5616422730188,19.5256075024661,19.5616422730188,114.048180048623,0.0,1.0
2022-11-30,21.99,22.0,21.55,21.6599,66863,19.8597645226286,19.8687957934438,19.4623886067597,19.5616422730188,74034.9850736997,0.0,1.0
2022-12-01,21.975,21.9891,21.9202,21.9891,671,19.8462176164058,19.8589517082552,19.7967262523385,19.8589517082552,742.974066142,0.0,1.0
2022-12-02,21.9675,21.9675,21.8798,21.8901,1592,19.8394441632944,19.8394441632944,19.760239918245,19.7695421271847,1762.7641032758,0.0,1.0
2022-12-05,21.685,21.75,21.685,21.75,1449,19.5843107627649,19.6430140230637,19.5843107627649,19.6430140230637,1604.42536786849,0.0,1.0
2022-12-06,21.525,21.62,21.525,21.62,11745,19.4398104297217,19.5256075024661,19.4398104297217,19.5256075024661,13004.8143171949,0.0,1.0
2022-12-07,21.54,21.61,21.54,21.541,4725,19.4533573359445,19.5165762316509,19.4533573359445,19.454260463026,5231.82185174509,0.0,1.0
2022-12-08,21.5983,21.645,21.5983,21.64,2805,19.5060096447971,19.5481856795041,19.5060096447971,19.5436700440965,3105.87519452804,0.0,1.0
2022-12-09,21.53,21.64,21.53,21.5676,1128,19.4443260651293,19.5436700440965,19.4443260651293,19.4782836433944,1248.99366111502,0.0,1.0
2022-12-12,21.66,21.66,21.55,21.55,14124,19.5617325857269,19.5617325857269,19.4623886067597,19.4623886067597,15638.9950971529,0.0,1.0
2022-12-13,21.7454,21.99,21.66,21.99,12262,19.6388596384887,19.8597645226286,19.5617325857269,19.8597645226286,13577.269745206,0.0,1.0
2022-12-14,21.6731,21.83,21.55,21.8,7530,19.5735635504948,19.7152641895853,19.4623886067597,19.6881703771397,8337.69704627314,0.0,1.0
2022-12-15,21.3637,21.43,21.31,21.43,1675,19.2941360314725,19.3540133569773,19.2456381071948,19.3540133569773,1854.66700564508,0.0,1.0
2022-12-16,21.2752,21.3284,21.12,21.326,15098,19.2142092847579,19.2622556454948,19.074043961706,19.2600881404992,16717.470120137,0.0,1.0
2022-12-19,21.18,21.21,21.165,21.2,3737,19.1282315865972,19.1553253990428,19.1146846803744,19.1462941282276,4137.84513438549,0.0,1.0
2022-12-20,21.19,21.21,21.1873,21.21,467,19.1372628574124,19.1553253990428,19.1348244142923,19.1553253990428,517.09223381269,0.0,1.0
2022-12-21,21.27,21.34,21.27,21.32,2476,19.209513023934,19.2727319196405,19.209513023934,19.2546693780101,2741.58537670283,0.0,1.0
2022-12-22,21.145,21.145,21.05,21.121,28316,19.096622138744,19.096622138744,19.0108250659996,19.0749470887875,31353.2841384157,0.0,1.0
2022-12-23,21.13,21.13,21.08,21.09,4618,19.1701186206381,19.1701186206381,19.1247562954592,19.1338287604949,5090.12708429198,0.09638,1.0
2022-12-27,21.17,21.21,21.1101,21.2099,6424,19.2064084807813,19.2426983409245,19.1520644152169,19.2426076162741,7080.76578377905,0.0,1.0
2022-12-28,20.99,21.1101,20.94,21.11,20128,19.043104110137,19.1520644152169,18.997741784958,19.1519736905665,22185.8115964982,0.0,1.0
2022-12-29,21.125,21.129,21.12,21.129,601,19.1655823881202,19.1692113741346,19.1610461556023,19.1692113741346,662.443996894647,0.0,1.0
2022-12-30,21.0346,21.125,20.99,21.04,10036,19.0835673041966,19.1655823881202,19.043104110137,19.088466435316,11062.0431827532,0.0,1.0
2023-01-03,21.06,21.105,21.005,21.105,1920,19.1066113653876,19.1474374580486,19.0567128076907,19.1474374580486,2116.29363400619,0.0,1.0
2023-01-04,21.1106,21.15,21.075,21.11,18858,19.1525180384687,19.1882635507097,19.1202200629413,19.1519736905665,20785.9715365045,0.0,1.0
2023-01-05,21.02,21.06,20.9801,21.0028,7575,19.0703215052444,19.1066113653876,19.0341223697515,19.0547168653828,8349.43972791503,0.0,1.0
2023-01-06,21.17,21.17,21.1399,21.1399,101,19.2064084807813,19.2064084807813,19.1791003610236,19.1791003610236,111.325863038867,0.0,1.0
2023-01-09,21.19,21.27,21.19,21.27,1530,19.2245534108529,19.2971331311393,19.2245534108529,19.2971331311393,1686.42148959868,0.0,1.0
2023-01-10,21.2356,21.32,21.1402,21.15,20924,19.2659238514161,19.3424954563183,19.1793725349746,19.1882635507097,23063.1916655967,0.0,1.0
2023-01-11,21.3713,21.42,21.32,21.32,8209,19.3890372019519,19.4332201066762,19.3424954563183,19.3424954563183,9048.25752164417,0.0,1.0
2023-01-12,21.46,21.519,21.3778,21.3778,1824,19.4695099668194,19.5230375105306,19.3949343042252,19.3949343042252,2010.47895230588,0.0,1.0
2023-01-13,21.55,21.55,21.4458,21.4578,1212,19.5511621521416,19.5511621521416,19.4566270664686,19.4675140245115,1335.91035646641,0.0,1.0
2023-01-17,21.5107,21.65,21.47,21.59,34005,19.5155073645509,19.6418868024996,19.4785824318552,19.5874520122848,37481.5442835315,0.0,1.0
2023-01-18,21.33,21.68,21.325,21.669,13399,19.3515679213541,19.6691041976069,19.3470316888362,19.6591244860676,14768.8637510671,0.0,1.0
2023-01-19,21.11,21.25,21.11,21.25,2437,19.1519736905665,19.2789882010677,19.1519736905665,19.2789882010677,2686.14978441307,0.0,1.0
2023-01-20,21.345,21.38,21.2,21.2,18795,19.3651766189078,19.396930246533,19.2336258758887,19.2336258758887,20716.5306516387,0.0,1.0
2023-01-23,21.4496,21.52,21.4496,21.46,3006,19.4600746031822,19.5239447570342,19.4600746031822,19.4695099668194,3313.32222074094,0.0,1.0
2023-01-24,21.45,21.5612,21.45,21.5612,1214,19.4604375017836,19.5613233129817,19.4604375017836,19.5613233129817,1338.11482900183,0.0,1.0
2023-01-25,21.472,21.48,21.33,21.36,39961,19.4803969248624,19.487654896891,19.3515679213541,19.3787853164615,44046.4634940215,0.0,1.0
2023-01-26,21.5716,21.61,21.519,21.519,4521,19.5707586766189,19.6055969423564,19.5230375105306,19.5230375105306,4983.21016632395,0.0,1.0
2023-01-27,21.605,21.605,21.5584,21.5584,700,19.6010607098385,19.6010607098385,19.5587830227717,19.5587830227717,771.565387398089,0.0,1.0
2023-01-30,21.42,21.5299,21.42,21.4978,17114,19.4332201066762,19.5329264974196,19.4332201066762,19.5038038846547,18863.6714856156,0.0,1.0
2023-01-31,21.64,21.64,21.5599,21.5599,9583,19.6328143374638,19.6328143374638,19.560143892527,19.560143892527,10562.7301534798,0.0,1.0
2023-02-01,21.735,21.735,21.735,21.735,9583,19.7190027553038,19.7190027553038,19.7190027553038,19.7190027553038,10562.7301534799,0.0,1.0
2023-02-02,21.8263,21.8799,21.7599,21.8199,17411,19.8018343610806,19.8504627736725,19.741593193243,19.7960279834577,19191.035657126,0.0,1.0
2023-02-03,21.73,21.87,21.72,21.815,7639,19.7144665227859,19.8414810332871,19.7053940577501,19.7915824755902,8419.9828490486,0.0,1.0
2023-02-06,21.62,21.66,21.61,21.66,3552,19.6146694073922,19.6509592675354,19.6055969423564,19.6509592675354,3915.14322291144,0.0,1.0
2023-02-07,21.755,21.78,21.612,21.6129,28180,19.7371476853754,19.7598288479649,19.6074114353635,19.6082279572167,31061.0180241117,0.0,1.0
2023-02-08,21.6161,21.73,21.6161,21.729,21958,19.6111311460282,19.7144665227859,19.6111311460282,19.7135592762823,24202.9039664104,0.0,1.0
2023-02-09,21.5509,21.6522,21.5509,21.65,47806,19.5519786739948,19.6438827448074,19.5519786739948,19.6418868024996,52693.5070142187,0.0,1.0
2023-02-10,21.55,21.604,21.48,21.51,11380,19.5511621521416,19.6001534633349,19.487654896891,19.5148722919984,12543.4487265575,0.0,1.0
2023-02-13,21.665,21.69,21.63,21.6373,2805,19.6554955000532,19.6781766626427,19.623741872428,19.6303647719041,3091.77273093093,0.0,1.0
2023-02-14,21.6948,21.6948,21.57,21.57,761,19.6825314458599,19.6825314458599,19.5693070822132,19.5693070822132,838.801799728496,0.0,1.0
2023-02-15,21.6904,21.738,21.6,21.6,2865,19.6785395612442,19.7217244948146,19.5965244773206,19.5965244773206,3157.90690699361,0.0,1.0
2023-02-16,21.61,21.6695,21.598,21.599,6087,19.6055969423564,19.6595781093194,19.5947099843134,19.595617230817,6709.31216156024,0.0,1.0
2023-02-17,21.565,21.6084,21.565,21.6084,100,19.5647708496953,19.6041453479506,19.5647708496953,19.6041453479506,110.223626771156,0.0,1.0
2023-02-21,21.32,21.4656,21.32,21.4656,14479,19.3424954563183,19.4745905472395,19.3424954563183,19.4745905472395,15959.2789201956,0.0,1.0
2023-02-22,21.3151,21.36,21.3151,21.36,612,19.3380499484507,19.3787853164615,19.3380499484507,19.3787853164615,674.568595839474,0.0,1.0
2023-02-23,21.395,21.4401,21.32,21.39,9968,19.4105389440867,19.4514557613982,19.3424954563183,19.4060027115688,10987.0911165488,0.0,1.0
2023-02-24,21.2449,21.2449,21.229,21.23,10279,19.2743612438994,19.2743612438994,19.2599360244925,19.2608432709961,11329.8865958071,0.0,1.0
2023-02-27,21.33,21.3918,21.3001,21.3001,13495,19.3515679213541,19.4076357552753,19.324441250897,19.324441250897,14874.6784327674,0.0,1.0
2023-02-28,21.2741,21.3,21.25,21.29,3298,19.300852841804,19.3243505262467,19.2789882010677,19.3152780612109,3635.17521091271,0.0,1.0
2023-03-01,21.275,21.34,21.24,21.3177,2653,19.3016693636572,19.3606403863899,19.2699157360319,19.34040878936,2924.23281823876,0.0,1.0
2023-03-02,21.3239,21.3239,21.3239,21.3239,1,19.3460337176822,19.3460337176822,19.3460337176822,19.3460337176822,1.10223626771156,0.0,1.0
2023-03-03,21.505,21.545,21.4011,21.4011,1530,19.5103360594805,19.5466259196237,19.4160731477586,19.4160731477586,1686.42148959868,0.0,1.0
2023-03-06,21.4801,21.58,21.4801,21.545,3756,19.4877456215414,19.578379547249,19.4877456215414,19.5466259196237,4139.9994215246,0.0,1.0
2023-03-07,21.295,21.43,21.295,21.429,5096,19.3198142937288,19.442292571712,19.3198142937288,19.4413853252085,5616.99602025809,0.0,1.0
2023-03-08,21.3198,21.35,21.23,21.3008,2012,19.3423140070176,19.3697128514257,19.2608432709961,19.3250763234495,2217.69937063565,0.0,1.0
2023-03-09,21.0735,21.36,21.0735,21.36,2601,19.1188591931859,19.3787853164615,19.1188591931859,19.3787853164615,2866.91653231776,0.0,1.0
2023-03-10,20.87,21.0297,20.87,20.96,8601,18.9342345297074,19.0791217963291,18.9342345297074,19.0158867150296,9480.33413858711,0.0,1.0
2023-03-13,20.79,20.91,20.7571,20.7571,4301,18.8616548094211,18.9705243898506,18.8318063994533,18.8318063994533,4740.71818742739,0.0,1.0
2023-03-14,20.943,21.01,20.87,20.9992,8617,19.0004635244687,19.0612490402086,18.9342345297074,19.0514507779699,9497.96991887051,0.0,1.0
2023-03-15,20.75,20.775,20.58,20.67,20224,18.8253649492779,18.8480461118674,18.6711330436693,18.7527852289915,22291.6262781985,0.0,1.0
2023-03-16,21.01,21.01,20.749,20.749,8844,19.0612490402086,19.0612490402086,18.8244577027743,18.8244577027743,9748.177551641,0.0,1.0
2023-03-17,20.8354,20.945,20.83,20.945,1100,18.9028438006836,19.0022780174759,18.8979446695642,19.0022780174759,1212.45989448271,0.0,1.0
2023-03-20,20.955,21.005,20.955,20.96,2338,19.0113504825117,19.0567128076907,19.0113504825117,19.0158867150296,2577.02839390962,0.0,1.0
2023-03-21,21.16,21.19,21.1282,21.1282,629,19.1973360157455,19.2245534108529,19.1684855769317,19.1684855769317,693.30661239057,0.0,1.0
2023-03-22,20.9934,21.17,20.94,21.15,1109,19.0461887482492,19.2064084807813,18.997741784958,19.1882635507097,1222.38002089211,0.0,1.0
2023-03-23,20.9934,21.11,20.94,21.09,1289,19.0461887482492,19.1519736905665,18.997741784958,19.1338287604949,1420.78254908019,0.0,1.0
2023-03-24,21.0093,21.03,20.9701,21.029,1431,19.0606139676561,19.0793939702802,19.0250499047157,19.0784867237766,1577.30009909524,0.0,1.0
2023-03-27,21.13,21.15,21.041,21.1422,5791,19.1701186206381,19.1882635507097,19.0893736818195,19.1811870279818,6383.05022631764,0.0,1.0
2023-03-28,21.105,21.105,21.105,21.105,5791,19.1474374580486,19.1474374580486,19.1474374580486,19.1474374580486,6383.05022631764,0.0,1.0
2023-03-29,21.29,21.29,21.19,21.2251,1862,19.3152780612109,19.3152780612109,19.2245534108529,19.2563977631286,2052.36393047892,0.0,1.0
2023-03-30,21.33,21.43,21.25,21.3899,18228,19.3515679213541,19.442292571712,19.2789882010677,19.4059119869185,20091.5626878462,0.0,1.0
2023-03-31,21.48,21.4899,21.449,21.4498,7000,19.487654896891,19.4966366372764,19.45953025528,19.4602560524829,7715.6538739809,0.0,1.0
2023-04-03,21.555,21.59,21.47,21.535,21713,19.5556983846595,19.5874520122848,19.4785824318552,19.5375534545879,23932.856080821,0.0,1.0
2023-04-04,21.4409,21.48,21.4,21.4499,2385,19.452181558601,19.487654896891,19.4150751766046,19.4603467771333,2628.83349849207,0.0,1.0
2023-04-05,21.375,21.41,21.331,21.38,840,19.3923940140151,19.4241476416404,19.3524751678576,19.396930246533,925.87846487771,0.0,1.0
2023-04-06,21.4,21.443,21.37,21.37,26659,19.4150751766046,19.4540867762586,19.3878577814973,19.3878577814973,29384.5166609225,0.0,1.0
2023-04-10,21.4624,21.4624,21.395,21.42,354,19.471687358428,19.471687358428,19.4105389440867,19.4332201066762,390.191638769891,0.0,1.0
2023-04-11,21.537,21.58,21.537,21.5499,11304,19.5393679475951,19.578379547249,19.5393679475951,19.5510714274912,12459.6787702114,0.0,1.0
2023-04-12,21.4774,21.53,21.4774,21.5001,1123,19.4852960559817,19.53301722207,19.4852960559817,19.505890551613,1237.81132864008,0.0,1.0
2023-04-13,21.655,21.655,21.592,21.592,800,19.6464230350175,19.6464230350175,19.5892665052919,19.5892665052919,881.789014169244,0.0,1.0
2023-04-14,21.6005,21.74,21.53,21.74,2206,19.5969781005724,19.7235389878217,19.53301722207,19.7235389878217,2431.53320657169,0.0,1.0
2023-04-17,21.6706,21.6706,21.62,21.62,3347,19.6605760804733,19.6605760804733,19.6146694073922,19.6146694073922,3689.18478803058,0.0,1.0
2023-04-18,21.7,21.7,21.64,21.675,64871,19.6872491276785,19.6872491276785,19.6328143374638,19.664567965089,71503.1689227166,0.0,1.0
2023-04-19,21.675,21.675,21.63,21.63,130,19.664567965089,19.664567965089,19.623741872428,19.623741872428,143.290714802503,0.0,1.0
2023-04-20,21.62,21.663,21.56,21.62,22118,19.6146694073922,19.6536810070461,19.5602346171774,19.6146694073922,24379.2617692442,0.0,1.0
2023-04-21,21.63,21.63,21.56,21.58,953,19.623741872428,19.623741872428,19.5602346171774,19.578379547249,1050.43116312911,0.0,1.0
2023-04-24,21.6463,21.6463,21.57,21.59,11040,19.6385299904363,19.6385299904363,19.5693070822132,19.5874520122848,12168.6883955356,0.0,1.0
2023-04-25,21.4064,21.5,21.4064,21.5,1922,19.4208815542276,19.5057998269626,19.4208815542276,19.5057998269626,2118.49810654161,0.0,1.0
2023-04-26,21.375,21.4627,21.375,21.4627,360,19.3923940140151,19.4719595323791,19.3923940140151,19.4719595323791,396.805056376162,0.0,1.0
2023-04-27,21.575,21.575,21.49,21.49,2600,19.5738433147311,19.5738433147311,19.4967273619268,19.4967273619268,2865.81429605005,0.0,1.0
2023-04-28,21.655,21.655,21.655,21.655,2600,19.6464230350175,19.6464230350175,19.6464230350175,19.6464230350175,2865.81429605004,0.0,1.0
2023-05-01,21.6745,21.7299,21.641,21.7299,5785,19.6641143418373,19.7143757981356,19.6337215839673,19.7143757981356,6376.43680871134,0.0,1.0
2023-05-02,21.4739,21.5199,21.37,21.37,4442,19.4821206932192,19.5238540323838,19.3878577814973,19.3878577814973,4896.13350117473,0.0,1.0
2023-05-03,21.445,21.5201,21.445,21.5201,200,19.4559012692657,19.5240354816846,19.4559012692657,19.5240354816846,220.447253542312,0.0,1.0
2023-05-04,21.355,21.36,21.3101,21.3401,4844,19.3742490839436,19.3787853164615,19.3335137159328,19.3607311110402,5339.23248079477,0.0,1.0
2023-05-05,21.6058,21.6058,21.4901,21.4901,4900,19.6017865070413,19.6017865070413,19.4968180865772,19.4968180865772,5400.95771178664,0.0,1.0
2023-05-08,21.64,21.64,21.57,21.6201,4382,19.6328143374638,19.6328143374638,19.5693070822132,19.6147601320425,4829.99932511203,0.0,1.0
2023-05-09,21.57,21.62,21.54,21.55,4749,19.5693070822132,19.6146694073922,19.5420896871058,19.5511621521416,5234.52003536218,0.0,1.0
2023-05-10,21.6,21.62,21.57,21.57,23912,19.5965244773206,19.6146694073922,19.5693070822132,19.5693070822132,26356.6736335187,0.0,1.0
2023-05-11,21.545,21.545,21.4657,21.4657,1055,19.5466259196237,19.5466259196237,19.4746812718898,19.4746812718898,1162.85926243569,0.0,1.0
2023-05-12,21.505,21.58,21.505,21.54,637,19.5103360594805,19.578379547249,19.5103360594805,19.5420896871058,702.124502532262,0.0,1.0
2023-05-15,21.62,21.69,21.57,21.57,3910,19.6146694073922,19.6781766626427,19.5693070822132,19.5693070822132,4309.74380675218,0.0,1.0
2023-05-16,21.5146,21.54,21.51,21.5337,6585,19.5190456259149,19.5420896871058,19.5148722919984,19.5363740341332,7258.22582288059,0.0,1.0
2023-05-17,21.6786,21.73,21.5899,21.5899,13821,19.6678340525019,19.7144665227859,19.5873612876344,19.5873612876344,15234.0074560415,0.0,1.0
2023-05-18,21.745,21.745,21.59,21.68,9103,19.7280752203396,19.7280752203396,19.5874520122848,19.6691041976069,10033.6567449783,0.0,1.0
2023-05-19,21.735,21.7914,21.69,21.7914,2932,19.7190027553038,19.7701714581057,19.6781766626427,19.7701714581057,3231.75673693029,0.0,1.0
2023-05-22,21.795,21.795,21.795,21.795,1,19.7734375455186,19.7734375455186,19.7734375455186,19.7734375455186,1.10223626771156,0.0,1.0
2023-05-23,21.62,21.81,21.62,21.781,6643,19.6146694073922,19.7870462430723,19.6146694073922,19.7607360944685,7322.15552640786,0.0,1.0
2023-05-24,21.48,21.498,21.46,21.498,13915,19.487654896891,19.5039853339554,19.4695099668194,19.5039853339554,15337.6176652063,0.0,1.0
2023-05-25,21.51,21.5399,21.46,21.52,2671,19.5148722919984,19.5419989624554,19.4695099668194,19.5239447570342,2944.07307105757,0.0,1.0
2023-05-26,21.7,21.7,21.7,21.7,1,19.6872491276785,19.6872491276785,19.6872491276785,19.6872491276785,1.10223626771156,0.0,1.0
2023-05-30,21.65,21.79,21.62,21.79,1581,19.6418868024996,19.7689013130007,19.6146694073922,19.7689013130007,1742.63553925197,0.0,1.0
2023-05-31,21.5,21.55,21.481,21.55,2244,19.5057998269626,19.5511621521416,19.4885621433946,19.5511621521416,2473.41818474473,0.0,1.0
2023-06-01,21.67,21.75,21.67,21.6992,7724,19.6600317325711,19.7326114528575,19.6600317325711,19.6865233304757,8513.67293180409,0.0,1.0
2023-06-02,21.93,22.025,21.85,21.85,1706,19.8959158235019,19.9821042413419,19.8233361032155,19.8233361032155,1880.41507271591,0.0,1.0
2023-06-05,21.85,21.95,21.85,21.95,10142,19.8233361032155,19.9140607535735,19.8233361032155,19.9140607535735,11178.8802271306,0.0,1.0
2023-06-06,22.03,22.03,22.019,22.019,2684,19.9866404738598,19.9866404738598,19.9766607623204,19.9766607623204,2958.40214253782,0.0,1.0
2023-06-07,22.04,22.08,22.04,22.06,1512,19.9957129388956,20.0320027990388,19.9957129388956,20.0138578689672,1666.58123677988,0.0,1.0
2023-06-08,22.1,22.14,22.01,22.01,703,20.0501477291104,20.0864375892536,19.9684955437882,19.9684955437882,774.872096201225,0.0,1.0
2023-06-09,22.06,22.14,22.06,22.11,31203,20.0138578689672,20.0864375892536,20.0138578689672,20.0592201941462,34393.0782614037,0.0,1.0
2023-06-12,22.15,22.17,22.13,22.1431,4184,20.0955100542894,20.113654984361,20.0773651242178,20.0892500534147,4611.75654410515,0.0,1.0
2023-06-13,22.28,22.345,22.28,22.29,1959,20.2134520997547,20.2724231224874,20.2134520997547,20.2225245647905,2159.28084844694,0.0,1.0
2023-06-14,22.27,22.3459,22.27,22.3459,668,20.2043796347189,20.2732396443406,20.2043796347189,20.2732396443406,736.293826831322,0.0,1.0
2023-06-15,22.41,22.47,22.41,22.469,2125,20.3313941452201,20.3858289354349,20.3313941452201,20.3849216889313,2342.25206888706,0.0,1.0
2023-06-16,22.36,22.61,22.36,22.61,1005,20.2860318200411,20.512843445936,20.2860318200411,20.512843445936,1107.74744905012,0.0,1.0
2023-06-20,22.24,22.365,22.18,22.26,17792,20.1771622396116,20.290568052559,20.1227274493968,20.1953071696831,19610.987675124,0.0,1.0
2023-06-21,22.22,22.22,22.22,22.22,147,20.15901730954,20.15901730954,20.15901730954,20.15901730954,162.028731353599,0.0,1.0
2023-06-22,22.19,22.19,22.19,22.19,1,20.1317999144326,20.1317999144326,20.1317999144326,20.1317999144326,1.10223626771156,0.0,1.0
2023-06-23,22.0597,22.07,22.0002,22.0003,4309,20.0135856950161,20.022930334003,19.9596045280531,19.9596952527035,4749.53607756911,0.0,1.0
2023-06-26,22.01,22.01,22.01,22.01,2,19.9684955437882,19.9684955437882,19.9684955437882,19.9684955437882,2.20447253542312,0.0,1.0
2023-06-27,22.215,22.215,22.215,22.215,2,20.1544810770221,20.1544810770221,20.1544810770221,20.1544810770221,2.20447253542311,0.0,1.0
2023-06-28,22.2162,22.2162,22.2162,22.2162,334,20.1555697728264,20.1555697728264,20.1555697728264,20.1555697728264,368.146913415659,0.0,1.0
2023-06-29,22.24,22.31,22.2,22.2,7629,20.1771622396116,20.2406694948621,20.1408723794684,20.1408723794684,8408.96048637145,0.0,1.0
2023-06-30,22.44,22.44,22.439,22.439,155,20.3586115403275,20.3586115403275,20.3577042938239,20.3577042938239,170.846621495291,0.0,1.0
2023-07-03,22.42,22.51,22.42,22.48,8211,20.3404666102559,20.4221187955781,20.3404666102559,20.3949014004707,9050.46199417959,0.0,1.0
2023-07-05,22.34,22.379,22.3101,22.379,1369,20.2678868899695,20.3032695036091,20.2407602195125,20.3032695036091,1508.96145049712,0.0,1.0
2023-07-06,22.1,22.14,22.1,22.1,252,20.0501477291104,20.0864375892536,20.0501477291104,20.0501477291104,277.763539463312,0.0,1.0
2023-07-07,22.17,22.26,22.13,22.131,1032,20.113654984361,20.1953071696831,20.0773651242178,20.0782723707214,1137.50782827833,0.0,1.0
2023-07-10,22.25,22.32,22.2401,22.27,9479,20.1862347046473,20.2497419598979,20.1772529642619,20.2043796347189,10448.0975816379,0.0,1.0
2023-07-11,22.37,22.37,22.345,22.345,539,20.2951042850769,20.2951042850769,20.2724231224874,20.2724231224874,594.10534829653,0.0,1.0
2023-07-12,22.57,22.67,22.555,22.61,8524,20.4765535857928,20.5672782361508,20.4629448882391,20.512843445936,9395.46194597333,0.0,1.0
2023-07-13,22.7,22.7,22.66,22.67,6401,20.5944956312582,20.5944956312582,20.558205771115,20.5672782361508,7055.41434962167,0.0,1.0
2023-07-14,22.65,22.685,22.65,22.685,3477,20.5491333060792,20.5808869337045,20.5491333060792,20.5808869337045,3832.47550283309,0.0,1.0
2023-07-17,22.72,22.72,22.69,22.6999,1102,20.6126405613298,20.6126405613298,20.5854231662224,20.5944049066078,1214.66436701813,0.0,1.0
2023-07-18,22.77,22.81,22.76,22.81,1070,20.6580028865088,20.694292746652,20.648930421473,20.694292746652,1179.39280645136,0.0,1.0
2023-07-19,22.8196,22.85,22.765,22.84,4433,20.7030023130863,20.7305826067951,20.6534666539909,20.7215101417593,4886.21337476534,0.0,1.0
2023-07-20,22.735,22.7585,22.7,22.7585,500,20.6262492588835,20.6475695517176,20.5944956312582,20.6475695517176,551.118133855778,0.0,1.0
2023-07-21,22.71,22.8,22.71,22.778,1270,20.603568096294,20.6852202816162,20.603568096294,20.6652608585374,1399.84005999368,0.0,1.0
2023-07-24,22.76,22.7849,22.75,22.7721,1446,20.648930421473,20.6715208594121,20.6398579564372,20.6599081041663,1593.83364311091,0.0,1.0
2023-07-25,22.825,22.88,22.8,22.85,1700,20.7079014442056,20.7578000019025,20.6852202816162,20.7305826067951,1873.80165510965,0.0,1.0
2023-07-26,22.86,22.87,22.845,22.87,413,20.7396550718309,20.7487275368667,20.7260463742772,20.7487275368667,455.223578564874,0.0,1.0
2023-07-27,22.7492,22.7966,22.7492,22.7966,808,20.6391321592343,20.682135643504,20.6391321592343,20.682135643504,890.606904310939,0.0,1.0
2023-07-28,22.935,22.96,22.89,22.96,871,20.8076985595994,20.8303797221889,20.7668724669383,20.8303797221889,960.047789176767,0.0,1.0
2023-07-31,22.9576,22.9576,22.9576,22.9576,871,20.8282023305803,20.8282023305803,20.8282023305803,20.8282023305803,960.047789176767,0.0,1.0
2023-08-01,22.88,22.89,22.88,22.88,1701,20.7578000019025,20.7668724669383,20.7578000019025,20.7578000019025,1874.90389137736,0.0,1.0
2023-08-02,22.645,22.74,22.645,22.74,11675,20.5445970735613,20.6307854914014,20.5445970735613,20.6307854914014,12868.6084255324,0.0,1.0
2023-08-03,22.62,22.62,22.62,22.62,80,20.5219159109718,20.5219159109718,20.5219159109718,20.5219159109718,88.1789014169247,0.0,1.0
2023-08-04,22.6149,22.69,22.6149,22.685,992,20.5172889538036,20.5854231662224,20.5172889538036,20.5808869337045,1093.41837756986,0.0,1.0
2023-08-07,22.68,22.69,22.6686,22.6686,361,20.5763507011866,20.5854231662224,20.5660080910458,20.5660080910458,397.907292643872,0.0,1.0
2023-08-08,22.6,22.6,22.4601,22.4601,391,20.5037709809002,20.5037709809002,20.3768471950494,20.3768471950494,430.974380675219,0.0,1.0
2023-08-09,22.565,22.64,22.565,22.64,1759,20.4720173532749,20.5400608410434,20.4720173532749,20.5400608410434,1938.83359490463,0.0,1.0
2023-08-10,22.54,22.77,22.54,22.6688,2443,20.4493361906854,20.6580028865088,20.4493361906854,20.5661895403465,2692.76320201934,0.0,1.0
2023-08-11,22.5,22.57,22.4601,22.55,6374,20.4130463305423,20.4765535857928,20.3768471950494,20.4584086557212,7025.65397039345,0.0,1.0
2023-08-14,22.4931,22.4931,22.4931,22.4931,10,20.4067863296676,20.4067863296676,20.4067863296676,20.4067863296676,11.0223626771155,0.0,1.0
2023-08-15,22.3242,22.3435,22.28,22.3435,6819,20.253552395213,20.271062252732,20.2134520997547,20.271062252732,7516.14910952509,0.0,1.0
2023-08-16,22.2,22.37,22.2,22.369,3516,20.1408723794684,20.2951042850769,20.1408723794684,20.2941970385733,3875.46271727383,0.0,1.0
2023-08-17,22.0895,22.23,22.0895,22.2199,5731,20.0406216408228,20.1680897745758,20.0406216408228,20.1589265848896,6316.91605025494,0.0,1.0
2023-08-18,22.0871,22.1,22.04,22.07,8011,20.0384442492142,20.0501477291104,19.9957129388956,20.022930334003,8830.01474063729,0.0,1.0
2023-08-21,22.15,22.19,22.07,22.07,5028,20.0955100542894,20.1317999144326,20.022930334003,20.022930334003,5542.0439540537,0.0,1.0
2023-08-22,22.12,22.13,22.103,22.11,12048,20.068292659182,20.0773651242178,20.0528694686211,20.0592201941462,13279.7425533888,0.0,1.0
2023-08-23,22.27,22.31,22.2013,22.22,3946,20.2043796347189,20.2406694948621,20.142051799923,20.15901730954,4349.42431238981,0.0,1.0
2023-08-24,22.094,22.271,22.094,22.271,2948,20.0447042500889,20.2052868812225,20.0447042500889,20.2052868812225,3249.39251721367,0.0,1.0
2023-08-25,22.18,22.24,22.04,22.04,6624,20.1227274493968,20.1771622396116,19.9957129388956,19.9957129388956,7301.21303732135,0.0,1.0
2023-08-28,22.34,22.37,22.2775,22.299,6295,20.2678868899695,20.2951042850769,20.2111839834958,20.2306897833228,6938.57730524426,0.0,1.0
2023-08-29,22.55,22.56,22.415,22.44,3951,20.4584086557212,20.467481120757,20.335930377738,20.3586115403275,4354.93549372837,0.0,1.0
2023-08-30,22.58,22.59,22.5031,22.5031,3487,20.4856260508286,20.4946985158644,20.4158587947034,20.4158587947034,3843.49786551021,0.0,1.0
2023-08-31,22.52,22.56,22.52,22.56,1840,20.4311912606139,20.467481120757,20.4311912606139,20.467481120757,2028.11473258926,0.0,1.0
2023-09-01,22.61,22.61,22.56,22.5999,1969,20.512843445936,20.512843445936,20.467481120757,20.5036802562499,2170.30321112406,0.0,1.0
2023-09-05,22.45,22.5,22.45,22.48,3433,20.3676840053633,20.4130463305423,20.3676840053633,20.3949014004707,3783.97710705377,0.0,1.0
2023-09-06,22.34,22.34,22.34,22.34,119,20.2678868899695,20.2678868899695,20.2678868899695,20.2678868899695,131.166115857675,0.0,1.0
2023-09-07,22.29,22.29,22.19,22.19,8943,20.2225245647905,20.2225245647905,20.1317999144326,20.1317999144326,9857.29894214447,0.0,1.0
2023-09-08,22.29,22.39,22.23,22.32,6840,20.2225245647905,20.3132492151485,20.1680897745758,20.2497419598979,7539.29607114706,0.0,1.0
2023-09-11,22.3416,22.3499,22.31,22.32,6205,20.2693384843752,20.276868630355,20.2406694948621,20.2497419598979,6839.37604115023,0.0,1.0
2023-09-12,22.325,22.355,22.28,22.32,2748,20.2542781924158,20.2814955875232,20.2134520997547,20.2497419598979,3028.94526367136,0.0,1.0
2023-09-13,22.2809,22.3,22.2809,22.3,1010,20.214268621608,20.2315970298263,20.214268621608,20.2315970298263,1113.25863038867,0.0,1.0
2023-09-14,22.46,22.46,22.4,22.4,556,20.3767564703991,20.3767564703991,20.3223216801843,20.3223216801843,612.843364847625,0.0,1.0
2023-09-15,22.36,22.36,22.29,22.29,474,20.2860318200411,20.2860318200411,20.2225245647905,20.2225245647905,522.459990895278,0.0,1.0
2023-09-18,22.32,22.32,22.295,22.295,362,20.2497419598979,20.2497419598979,20.2270607973084,20.2270607973084,399.009528911584,0.0,1.0
2023-09-19,22.29,22.29,22.2095,22.2199,1842,20.2225245647905,20.2225245647905,20.1494912212524,20.1589265848896,2030.31920512469,0.0,1.0
2023-09-20,22.1434,22.34,22.1434,22.3,2257,20.0895222273658,20.2678868899695,20.0895222273658,20.2315970298263,2487.74725622498,0.0,1.0
2023-09-21,21.8967,21.9318,21.8967,21.9299,5451,19.8657045149327,19.8975488672083,19.8657045149327,19.8958250988515,6008.28989529568,0.0,1.0
2023-09-22,21.8468,21.935,21.8468,21.9062,1218,19.820432914404,19.9004520560198,19.820432914404,19.8743233567167,1342.52377407268,0.0,1.0
2023-09-25,21.55,21.55,21.41,21.41,1079,19.8233361032155,19.8233361032155,19.6945534092735,19.6945534092735,1172.98369350799,0.3,1.0
2023-09-26,21.3181,21.4109,21.3181,21.4109,506,19.6100167694644,19.6953812980203,19.6100167694644,19.6953812980203,550.07391002321,0.0,1.0
2023-09-27,21.36,21.44,21.25,21.44,1863,19.6485595900085,19.7221497008325,19.5473731876255,19.7221497008325,2025.27212326727,0.0,1.0
2023-09-28,21.4605,21.47,21.36,21.36,1853,19.7410071667311,19.7497459923915,19.6485595900085,19.6485595900085,2014.40109737749,0.0,1.0
2023-09-29,21.46,21.72,21.42,21.635,2385,19.7405472285385,19.9797150887165,19.7037521731265,19.901525595966,2592.73967471414,0.0,1.0
2023-10-02,21.28,21.43,21.2,21.42,4978,19.5749694791845,19.7129509369795,19.5013793683605,19.7037521731265,5411.59668793584,0.0,1.0
2023-10-03,21.05,21.13,21.05,21.13,512,19.3633979105655,19.4369880213895,19.3633979105655,19.4369880213895,556.596525557081,0.0,1.0
2023-10-04,21.1389,21.16,21.03,21.064,3274,19.4451749212186,19.4645843129485,19.3450003828595,19.3762761799597,3559.17387631619,0.0,1.0
2023-10-05,21.1541,21.18,21.07,21.07,4064,19.4591570422752,19.4829818406545,19.3817954382715,19.3817954382715,4417.98492160934,0.0,1.0
2023-10-06,21.36,21.36,21.06,21.06,304,19.6485595900085,19.6485595900085,19.3725966744185,19.3725966744185,330.479187049517,0.0,1.0
2023-10-09,21.4,21.4,21.24,21.26,14321,19.6853546454205,19.6853546454205,19.5381744237725,19.5565719514785,15568.3961767636,0.0,1.0
2023-10-10,21.585,21.585,21.55,21.55,6762,19.855531776701,19.855531776701,19.8233361032155,19.8233361032155,7350.9877066738,0.0,1.0
2023-10-11,21.625,21.625,21.54,21.56,22765,19.892326832113,19.892326832113,19.8141373393625,19.8325348670685,24747.8904380995,0.0,1.0
2023-10-12,21.49,21.54,21.37,21.54,7578,19.7681435200975,19.8141373393625,19.6577583538615,19.8141373393625,8238.0634192804,0.0,1.0
2023-10-13,21.3527,21.3527,21.34,21.34,1967,19.6418444923958,19.6418444923958,19.6301620623025,19.6301620623025,2138.33079252105,0.0,1.0
2023-10-16,21.5422,21.5422,21.5422,21.5422,1967,19.8161610674101,19.8161610674101,19.8161610674101,19.8161610674101,2138.33079252106,0.0,1.0
2023-10-17,21.5555,21.5555,21.4359,21.4359,10264,19.8283954233346,19.8283954233346,19.7183782076528,19.7183782076528,11158.0209732771,0.0,1.0
2023-10-18,21.3,21.3,21.23,21.27,4625,19.5933670068905,19.5933670068905,19.5289756599195,19.5657707153315,5027.84947402637,0.0,1.0
2023-10-19,21.1441,21.3399,21.1441,21.3399,786,19.4499582784222,19.630070074664,19.4499582784222,19.630070074664,854.462634937239,0.0,1.0
2023-10-20,20.9347,20.9347,20.9347,20.9347,786,19.2573361633404,19.2573361633404,19.2573361633404,19.2573361633404,854.462634937238,0.0,1.0
2023-10-23,20.88,20.96,20.88,20.92,499,19.2070189250645,19.2806090358885,19.2070189250645,19.2438139804765,542.464191900358,0.0,1.0
2023-10-24,21.01,21.01,20.9315,20.9315,238,19.3266028551535,19.3266028551535,19.2543925589074,19.2543925589074,258.730416176924,0.0,1.0
2023-10-25,20.8,20.85,20.76,20.85,7802,19.1334288142405,19.1794226335055,19.0966337588285,19.1794226335055,8481.57439921161,0.0,1.0
2023-10-26,20.629,20.74,20.62,20.74,2676,18.9761299523542,19.0782362311225,18.9678510648865,19.0782362311225,2909.08652810693,0.0,1.0
2023-10-27,20.5218,20.53,20.5218,20.53,796,18.87751920385,18.8850621902095,18.87751920385,18.8850621902095,865.333660827026,0.0,1.0
2023-10-30,20.7146,20.76,20.62,20.75,1185,19.0548713709358,19.0966337588285,18.9678510648865,19.0874349949755,1288.21656793973,0.0,1.0
2023-10-31,20.8,20.8,20.68,20.68,9964,19.1334288142405,19.1334288142405,19.0230436480045,19.0230436480045,10831.8901965835,0.0,1.0
2023-11-01,20.9554,20.9554,20.7801,20.7801,2350,19.2763776045161,19.2763776045161,19.115123274173,19.115123274173,2554.69108409989,0.0,1.0
2023-11-02,21.3,21.3,21.19,21.1991,22064,19.5933670068905,19.5933670068905,19.4921806045075,19.5005514796137,23985.8315232255,0.0,1.0
2023-11-03,21.62,21.65,21.55,21.55,7327,19.8877274501865,19.9153237417455,19.8233361032155,19.8233361032155,7965.20066944675,0.0,1.0
2023-11-06,21.5444,21.5444,21.5444,21.5444,1,19.8181847954578,19.8181847954578,19.8181847954578,19.8181847954578,1.08710258897868,0.0,1.0
2023-11-07,21.5294,21.5294,21.5294,21.5294,68,19.8043866496783,19.8043866496783,19.8043866496783,19.8043866496783,73.9229760505499,0.0,1.0
2023-11-08,21.49,21.49,21.43,21.45,2996,19.7681435200975,19.7681435200975,19.7129509369795,19.7313484646855,3256.95935658011,0.0,1.0
2023-11-09,21.46,21.55,21.37,21.49,4553,19.7405472285385,19.8233361032155,19.6577583538615,19.7681435200975,4949.57808761991,0.0,1.0
2023-11-10,21.53,21.61,21.49,21.49,2774,19.8049385755095,19.8785286863335,19.7681435200975,19.7681435200975,3015.62258182684,0.0,1.0
2023-11-13,21.57,21.62,21.52,21.52,8865,19.8417336309215,19.8877274501865,19.7957398116565,19.7957398116565,9637.16445129595,0.0,1.0
2023-11-14,22.09,22.12,21.87,22.01,12862,20.3200693512775,20.3476656428365,20.1176965465115,20.2464792404535,13982.3134994437,0.0,1.0
2023-11-15,22.06,22.17,22.06,22.17,6819,20.2924730597185,20.3936594621015,20.2924730597185,20.3936594621015,7412.95255424559,0.0,1.0
2023-11-16,22.0194,22.06,21.98,22.0473,4295,20.2551260784753,20.2924730597185,20.2188829488945,20.2807906296252,4669.10561966341,0.0,1.0
2023-11-17,22.18,22.18,22.11,22.12,9199,20.4028582259545,20.4028582259545,20.3384668789835,20.3476656428365,10000.2567160148,0.0,1.0
2023-11-20,22.26,22.2785,22.18,22.18,523,20.4764483367785,20.4934660499066,20.4028582259545,20.4028582259545,568.554654035847,0.0,1.0
2023-11-21,22.29,22.29,22.12,22.13,19568,20.5040446283375,20.5040446283375,20.3476656428365,20.3568644066895,21272.4234611347,0.0,1.0
2023-11-22,22.2309,22.2309,22.2,22.21,1896,20.4496799339663,20.4496799339663,20.4212557536605,20.4304545175135,2061.14650870357,0.0,1.0
2023-11-24,22.3017,22.33,22.25,22.26,3460,20.5148071820455,20.5408396837495,20.4672495729255,20.4764483367785,3761.37495786622,0.0,1.0
2023-11-27,22.3,22.445,22.21,22.4,28624,20.5132433921905,20.646625468059,20.4304545175135,20.6052310307205,31117.2245069256,0.0,1.0
2023-11-28,22.28,22.31,22.28,22.28,6200,20.4948458644845,20.5224421560435,20.4948458644845,20.4948458644845,6740.03605166779,0.0,1.0
2023-11-29,22.29,22.36,22.25,22.36,1097,20.5040446283375,20.5684359753085,20.4672495729255,20.5684359753085,1192.55154010961,0.0,1.0
2023-11-30,22.3309,22.3309,22.3309,22.3309,3,20.5416675724963,20.5416675724963,20.5416675724963,20.5416675724963,3.26130776693602,0.0,1.0
2023-12-01,22.54,22.56,22.48,22.48,39514,20.7340137246625,20.7524112523685,20.6788211415445,20.6788211415445,42955.7717009034,0.0,1.0
2023-12-04,22.48,22.48,22.38,22.38,293,20.6788211415445,20.6788211415445,20.5868335030145,20.5868335030145,318.521058570752,0.0,1.0
2023-12-05,22.4,22.4104,22.4,22.4104,150,20.6052310307205,20.6147977451276,20.6052310307205,20.6147977451276,163.065388346801,0.0,1.0
2023-12-06,22.37,22.5491,22.37,22.5491,4256,20.5776347391615,20.7423845997687,20.5776347391615,20.7423845997687,4626.70861869324,0.0,1.0
2023-12-07,22.49,22.49,22.49,22.49,125,20.6880199053975,20.6880199053975,20.6880199053975,20.6880199053975,135.887823622334,0.0,1.0
2023-12-08,22.56,22.6,22.49,22.56,8666,20.7524112523685,20.7892063077805,20.6880199053975,20.7524112523685,9420.8310360892,0.0,1.0
2023-12-11,22.6191,22.6191,22.6191,22.6191,99,20.8067759467397,20.8067759467397,20.8067759467397,20.8067759467397,107.623156308889,0.0,1.0
2023-12-12,22.675,22.69,22.5701,22.6,4468,20.858197036678,20.8719951824575,20.76170200386,20.7892063077805,4857.17436755672,0.0,1.0
2023-12-13,22.9287,22.9287,22.6003,22.6645,1786,21.0915696756286,21.0915696756286,20.7894822706961,20.8485383346324,1941.56522391592,0.0,1.0
2023-12-14,23.0961,23.14,23.0961,23.14,140,21.2455569825278,21.2859395558425,21.2455569825278,21.2859395558425,152.194362457015,0.0,1.0
2023-12-15,23.05,23.05,23.05,23.05,1273,21.2031506811655,21.2031506811655,21.2031506811655,21.2031506811655,1383.88159576985,0.0,1.0
2023-12-18,23.29,23.29,23.21,23.2682,3684,21.4239210136375,21.4239210136375,21.3503309028135,21.403867708438,4004.88593779744,0.0,1.0
2023-12-19,23.17,23.17,23.14,23.14,569,21.3135358474015,21.3135358474015,21.2859395558425,21.2859395558425,618.561373128867,0.0,1.0
2023-12-20,22.935,23.2,22.935,23.12,3551,21.097364896856,21.3411321389605,21.097364896856,21.2675420281365,3860.30129346328,0.0,1.0
2023-12-21,23.1273,23.16,23.03,23.07,2422,21.2742571257492,21.3043370835485,21.1847531534595,21.2215482088715,2632.96247050635,0.0,1.0
2023-12-22,22.83,22.89,22.83,22.89,392,21.327333993181,21.3833848052525,21.327333993181,21.3833848052525,419.619254936477,0.355,1.0
2023-12-26,22.935,22.935,22.87,22.92,789,21.425422914306,21.425422914306,21.3647012012286,21.4114102112882,844.590796287959,0.0,1.0
2023-12-27,22.974,23.02,22.94,22.95,5045,21.4618559421525,21.5048282314072,21.430093815312,21.4394356173239,5400.45699274112,0.0,1.0
2023-12-28,22.98,23.06,22.98,23.02,2150,21.4674610233596,21.5421954394549,21.4674610233596,21.5048282314072,2301.48315845261,0.0,1.0
2023-12-29,22.97,23.05,22.9558,23.04,2638,21.4581192213477,21.532853637443,21.4448538624908,21.523511835431,2823.8663125572,0.0,1.0
2024-01-02,22.86,22.86,22.85,22.85,1214,21.3553593992167,21.3553593992167,21.3460175972048,21.3460175972048,1299.53514156348,0.0,1.0
2024-01-03,22.64,22.7299,22.63,22.65,1300,21.1498397549548,21.2338225550418,21.1404979529429,21.1591815569667,1391.59446790158,0.0,1.0
2024-01-04,22.63,22.65,22.61,22.65,891,21.1404979529429,21.1591815569667,21.1218143489191,21.1591815569667,953.777439154082,0.0,1.0
2024-01-05,22.61,22.69,22.61,22.68,1830,21.1218143489191,21.1965487650143,21.1218143489191,21.1872069630024,1958.93682789222,0.0,1.0
2024-01-08,22.8,22.84,22.71,22.71,4456,21.2993085871453,21.3366757951929,21.2152323690382,21.2152323690382,4769.95765305341,0.0,1.0
2024-01-09,22.66,22.75,22.66,22.74,8527,21.1685233589786,21.2525995770858,21.1685233589786,21.2432577750739,9127.78925215137,0.0,1.0
2024-01-10,22.7153,22.72,22.7153,22.72,222,21.2201835241045,21.2245741710501,21.2201835241045,21.2245741710501,237.641516826269,0.0,1.0
2024-01-11,22.7,22.735,22.61,22.69,6416,21.2058905670262,21.2385868740679,21.1218143489191,21.1965487650143,6868.05392773581,0.0,1.0
2024-01-12,22.76,22.81,22.76,22.81,802,21.2619413790977,21.3086503891572,21.2619413790977,21.3086503891572,858.506740966973,0.0,1.0
2024-01-16,22.5405,22.65,22.53,22.53,1885,21.0568888249364,21.1591815569667,21.0470799328238,21.0470799328238,2017.81197845728,0.0,1.0
2024-01-17,22.45,22.48,22.4206,22.425,1012,20.9723455167286,21.0003709227643,20.9448806188136,20.9489910116988,1083.30277039723,0.0,1.0
2024-01-18,22.49,22.53,22.45,22.49,4121,21.0097127247762,21.0470799328238,20.9723455167286,21.0097127247762,4411.35446324801,0.0,1.0
2024-01-19,22.63,22.63,22.49,22.49,22871,21.1404979529429,21.1404979529429,21.0097127247762,21.0097127247762,24482.4285195208,0.0,1.0
2024-01-22,22.64,22.64,22.63,22.64,5107,21.1498397549548,21.1498397549548,21.1404979529429,21.1498397549548,5466.82534428721,0.0,1.0
2024-01-23,22.69,22.69,22.64,22.67,7551,21.1965487650143,21.1965487650143,21.1498397549548,21.1778651609905,8083.02294394219,0.0,1.0
2024-01-24,22.72,22.815,22.68,22.815,3188,21.2245741710501,21.3133212901632,21.1872069630024,21.3133212901632,3412.61781820786,0.0,1.0
2024-01-25,22.7444,22.7444,22.735,22.7354,417,21.2473681679591,21.2473681679591,21.2385868740679,21.2389605461484,446.380687011507,0.0,1.0
2024-01-26,22.84,22.84,22.75,22.75,440,21.3366757951929,21.3366757951929,21.2525995770858,21.2525995770858,471.001204520535,0.0,1.0
2024-01-29,22.8949,22.8949,22.8,22.8,402,21.3879622882383,21.3879622882383,21.2993085871453,21.2993085871453,430.323827766488,0.0,1.0
2024-01-30,22.85,22.85,22.8279,22.8279,8909,21.3460175972048,21.3460175972048,21.3253722147585,21.3253722147585,9536.70393425784,0.0,1.0
2024-01-31,22.675,22.83,22.675,22.83,7208,21.1825360619965,21.327333993181,21.1825360619965,21.327333993181,7715.85609587275,0.0,1.0
2024-02-01,22.7869,22.81,22.7869,22.81,363,21.2870708265097,21.3086503891572,21.2870708265097,21.3086503891572,388.575993729441,0.0,1.0
2024-02-02,22.8781,22.8781,22.82,22.82,200,21.3722680608583,21.3722680608583,21.3179921911691,21.3179921911691,214.091456600243,0.0,1.0
2024-02-05,22.815,22.83,22.77,22.83,933,21.3133212901632,21.327333993181,21.2712831811096,21.327333993181,998.736645040132,0.0,1.0
2024-02-06,22.865,22.865,22.865,22.865,933,21.3600303002227,21.3600303002227,21.3600303002227,21.3600303002227,998.736645040133,0.0,1.0
2024-02-07,22.9363,22.9363,22.91,22.91,310,21.4266373485676,21.4266373485676,21.4020684092763,21.4020684092763,331.841757730376,0.0,1.0
2024-02-08,22.9374,22.97,22.9374,22.94,19012,21.4276649467889,21.4581192213477,21.4276649467889,21.430093815312,20351.5338644191,0.0,1.0
2024-02-09,23.06,23.06,22.93,23.01,10926,21.5421954394549,21.5421954394549,21.4207520133001,21.4954864293953,11695.8162740712,0.0,1.0
2024-02-12,23.115,23.16,23.11,23.16,6274,21.5935753505203,21.6356134595739,21.5889044495144,21.6356134595739,6716.04899354963,0.0,1.0
2024-02-13,22.8485,22.8485,22.8399,22.84,774,21.3446163269031,21.3446163269031,21.3365823771728,21.3366757951929,828.533937042938,0.0,1.0
2024-02-14,23.0012,23.0012,22.985,22.985,109,21.4872656436249,21.4872656436249,21.4721319243656,21.4721319243656,116.679843847132,0.0,1.0
2024-02-15,23.155,23.155,23.04,23.08,36776,21.630942558568,21.630942558568,21.523511835431,21.5608790434787,39367.1370396526,0.0,1.0
2024-02-16,23.13,23.19,23.13,23.1301,18561,21.6075880535382,21.6636388656096,21.6075880535382,21.6076814715583,19868.7576297855,0.0,1.0
2024-02-20,23.065,23.0989,23.0,23.0897,9297,21.5468663404608,21.5785350492812,21.4861446273834,21.5699405914302,9952.0413600623,0.0,1.0
2024-02-21,23.085,23.13,22.89,23.05,22091,21.5655499444846,21.6075880535382,21.3833848052525,21.532853637443,23647.4718387799,0.0,1.0
2024-02-22,23.2781,23.28,23.25,23.27,3548,21.7459401413345,21.7477150837168,21.7196896776811,21.7383732817049,3797.98244008831,0.0,1.0
2024-02-23,23.31,23.36,23.24,23.28,6882,21.7757404897525,21.822449499812,21.7103478756692,21.7477150837168,7366.88702161436,0.0,1.0
2024-02-26,23.285,23.36,23.285,23.36,806,21.7523859847227,21.822449499812,21.7523859847227,21.822449499812,862.78857009898,0.0,1.0
2024-02-27,23.325,23.38,23.315,23.315,1842,21.7897531927704,21.8411331038358,21.7804113907585,21.7804113907585,1971.78231528823,0.0,1.0
2024-02-28,23.2445,23.3,23.2,23.25,2500,21.7145516865745,21.7663986877406,21.6729806676215,21.7196896776811,2676.14320750304,0.0,1.0
2024-02-29,23.3095,23.325,23.22,23.325,6252,21.7752733996519,21.7897531927704,21.6916642716454,21.7897531927704,6692.4989333236,0.0,1.0
2024-03-01,23.435,23.435,23.35,23.35,2247,21.8925130149013,21.8925130149013,21.8131076978001,21.8131076978001,2405.31751490373,0.0,1.0
2024-03-04,23.405,23.405,23.405,23.405,2247,21.8644876088656,21.8644876088656,21.8644876088656,21.8644876088656,2405.31751490373,0.0,1.0
2024-03-05,23.295,23.325,23.295,23.3192,1412,21.7617277867346,21.7897531927704,21.7617277867346,21.7843349476035,1511.48568359772,0.0,1.0
2024-03-06,23.405,23.405,23.4,23.4,19446,21.8644876088656,21.8644876088656,21.8598167078597,21.8598167078597,20816.1123252416,0.0,1.0
2024-03-07,23.515,23.515,23.44,23.5,3103,21.9672474309966,21.9672474309966,21.8971839159073,21.9532347279787,3321.62894915276,0.0,1.0
2024-03-08,23.475,23.58,23.44,23.56,7876,21.929880222949,22.027969144074,21.8971839159073,22.0092855400501,8430.92156091755,0.0,1.0
2024-03-11,23.435,23.49,23.405,23.405,426,21.8925130149013,21.9438929259668,21.8644876088656,21.8644876088656,456.014802558518,0.0,1.0
2024-03-12,23.555,23.61,23.46,23.475,1420,22.0046146390442,22.0559945501097,21.9158675199311,21.929880222949,1520.04934186172,0.0,1.0
2024-03-13,23.6,23.6,23.6,23.6,21,22.0466527480978,22.0466527480978,22.0466527480978,22.0466527480978,22.4796029430255,0.0,1.0
2024-03-14,23.4584,23.55,23.4584,23.55,2152,21.9143728316092,21.9999437380382,21.9143728316092,21.9999437380382,2303.62407301861,0.0,1.0
2024-03-15,23.435,23.5,23.425,23.48,1467,21.8925130149013,21.9532347279787,21.8831712128894,21.9345511239549,1570.36083416278,0.0,1.0
2024-03-18,23.465,23.54,23.44,23.46,4740,21.920538420937,21.9906019360263,21.8971839159073,21.9158675199311,5073.96752142577,0.0,1.0
2024-03-19,23.515,23.515,23.425,23.425,334,21.9672474309966,21.9672474309966,21.8831712128894,21.8831712128894,357.532732522405,0.0,1.0
2024-03-20,23.6458,23.71,23.46,23.51,13528,22.0894382013123,22.1494125702287,21.9158675199311,21.9625765299906,14481.1461244404,0.0,1.0
2024-03-21,23.645,23.71,23.645,23.7,5973,22.0886908571513,22.1494125702287,22.0886908571513,22.1400707682168,6393.84135136627,0.0,1.0
2024-03-22,23.4485,23.49,23.4485,23.49,6443,22.0826186858436,22.1217012998898,22.0826186858436,22.1217012998898,6841.52036718595,0.19,1.0
2024-03-25,23.415,23.48,23.415,23.45,7154,22.0510700696858,22.1122838025293,22.0510700696858,22.0840313104477,7596.49801441073,0.0,1.0
2024-03-26,23.415,23.5,23.415,23.42,2767,22.0510700696858,22.1311187972503,22.0510700696858,22.0557788183661,2938.14789011385,0.0,1.0
2024-03-27,23.525,23.58,23.52,23.53,3361,22.1546625406517,22.2064587761346,22.1499537919714,22.1593712893319,3568.88870931429,0.0,1.0
2024-03-28,23.555,23.61,23.4904,23.55,2299,22.1829150327333,22.2347112682162,22.1220779997842,22.178206284053,2441.20057801653,0.0,1.0
2024-04-01,23.5104,23.53,23.5104,23.53,140,22.1409129945053,22.1593712893319,22.1409129945053,22.1593712893319,148.659452336805,0.0,1.0
2024-04-02,23.425,23.46,23.4,23.4,13230,22.0604875670464,22.0934488078082,22.036943823645,22.036943823645,14048.318245828,0.0,1.0
2024-04-03,23.42,23.43,23.41,23.41,2542,22.0557788183661,22.0651963157266,22.0463613210056,22.0463613210056,2699.23091314398,0.0,1.0
2024-04-04,23.33,23.56,23.33,23.48,16869,21.9710213421213,22.1876237814135,21.9710213421213,22.1122838025293,17912.402153354,0.0,1.0
2024-04-05,23.4102,23.49,23.41,23.49,989,22.0465496709528,22.1217012998898,22.0463613210056,22.1217012998898,1050.17284543643,0.0,1.0
2024-04-08,23.4589,23.51,23.45,23.45,2256,22.0924128830986,22.1405362946109,22.0840313104477,22.0840313104477,2395.54088908451,0.0,1.0
2024-04-09,23.445,23.46,23.32,23.35,9825,22.0793225617674,22.0934488078082,21.9616038447608,21.9898563368424,10432.7079943508,0.0,1.0
2024-04-10,23.3094,23.34,23.25,23.31,833,21.9516212975586,21.9804388394818,21.895681363237,21.9521863474002,884.523741403988,0.0,1.0
2024-04-11,23.3794,23.3794,23.27,23.3347,1036,22.0175437790823,22.0175437790823,21.9145163579581,21.9754475658808,1100.07994729236,0.0,1.0
2024-04-12,23.16,23.43,23.16,23.3087,5136,21.8109238869923,22.0651963157266,21.8109238869923,21.9509620727434,5453.67819429877,0.0,1.0
2024-04-15,23.04,23.08,23.04,23.05,2059,21.6979139186659,21.735583908108,21.6979139186659,21.7073314160264,2186.355802582,0.0,1.0
2024-04-16,22.978,23.02,22.955,22.955,1886,21.6395254350306,21.6790789239448,21.6178651911013,21.6178651911013,2002.65519362295,0.0,1.0
2024-04-17,22.9297,23.0,22.9297,23.0,2996,21.5940389227792,21.6602439292237,21.5940389227792,21.6602439292237,3181.31228000762,0.0,1.0
2024-04-18,22.88,22.94,22.88,22.94,5262,21.5472339608974,21.6037389450606,21.5472339608974,21.6037389450606,5587.47170140189,0.0,1.0
2024-04-19,22.8217,22.89,22.82,22.87,6204,21.4923299512855,21.5566514582579,21.4907289767342,21.5378164635368,6587.73744498239,0.0,1.0
2024-04-22,22.9601,23.02,22.96,22.96,549,21.6226681147552,21.6790789239448,21.6225739397816,21.6225739397816,582.95742380647,0.0,1.0
2024-04-23,23.14,23.14,22.99,22.99,285,21.7920888922712,21.7920888922712,21.6508264318632,21.6508264318632,302.628170828495,0.0,1.0
2024-04-24,23.15,23.17,23.13,23.13,765,21.8015063896317,21.8203413843528,21.7826713949107,21.7826713949107,812.317721697541,0.0,1.0
2024-04-25,23.075,23.075,22.93,22.93,6441,21.7308751594277,21.7308751594277,21.5943214477,21.5943214477,6839.396660724,0.0,1.0
2024-04-26,23.23,23.27,23.23,23.23,7670,21.876846368516,21.9145163579581,21.876846368516,21.876846368516,8144.41428159494,0.0,1.0
2024-04-29,23.34,23.34,23.31,23.31,1728,21.9804388394818,21.9804388394818,21.9521863474002,21.9521863474002,1834.88238312856,0.0,1.0
2024-04-30,23.0887,23.28,23.0887,23.28,1778,21.7437771308117,21.9239338553186,21.7437771308117,21.9239338553186,1887.97504467742,0.0,1.0
2024-05-01,23.02,23.27,23.02,23.07,9830,21.6790789239448,21.9145163579581,21.6790789239448,21.7261664107475,10438.0172605056,0.0,1.0
2024-05-02,23.211,23.211,23.15,23.15,1778,21.858953123531,21.858953123531,21.8015063896317,21.8015063896317,1887.97504467742,0.0,1.0
2024-05-03,23.38,23.41,23.38,23.41,1500,22.018108828924,22.0463613210056,22.018108828924,22.0463613210056,1592.77984646576,0.0,1.0
2024-05-06,23.5,23.5069,23.44,23.49,2207,22.1311187972503,22.1376168704291,22.0746138130872,22.1217012998898,2343.51008076663,0.0,1.0
2024-05-07,23.54,23.54,23.54,23.54,83,22.1687887866925,22.1687887866925,22.1687887866925,22.1687887866925,88.1338181711055,0.0,1.0
2024-05-08,23.53,23.58,23.46,23.56,5087,22.1593712893319,22.2064587761346,22.0934488078082,22.1876237814135,5401.64738598091,0.0,1.0
2024-05-09,23.61,23.77,23.56,23.6,5068,22.2347112682162,22.3853912259847,22.1876237814135,22.2252937708557,5381.47217459233,0.0,1.0
2024-05-10,23.64,23.67,23.57,23.67,8542,22.2629637602978,22.2912162523794,22.1970412787741,22.2912162523794,9070.35029900704,0.0,1.0
2024-05-13,23.63,23.63,23.63,23.63,580,22.2535462629373,22.2535462629373,22.2535462629373,22.2535462629373,615.874873966761,0.0,1.0
2024-05-14,23.7847,23.81,23.72,23.74,22680,22.3992349471047,22.4230612154268,22.3383037391821,22.3571387339031,24082.8312785624,0.0,1.0
2024-05-15,23.86,23.88,23.8297,23.88,1835,22.4701487022295,22.4889836969506,22.4416136852271,22.4889836969506,1948.50067884312,0.0,1.0
2024-05-16,23.8464,23.8464,23.8464,23.8464,15,22.4573409058192,22.4573409058192,22.4573409058192,22.4573409058192,15.9277984646576,0.0,1.0
2024-05-17,23.86,23.9,23.81,23.84,27527,22.4701487022295,22.5078186916716,22.4230612154268,22.4513137075084,29229.6338891087,0.0,1.0
2024-05-20,23.9604,23.9604,23.87,23.94,9058,22.5647003757292,22.5647003757292,22.47956619959,22.5454886811138,9618.26656619128,0.0,1.0
2024-05-21,23.92,23.93,23.88,23.92,13140,22.5266536863927,22.5360711837532,22.4889836969506,22.5266536863927,13952.7514550401,0.0,1.0
2024-05-22,23.847,23.93,23.79,23.87,6822,22.4579059556608,22.5360711837532,22.4042262207058,22.47956619959,7243.9627417263,0.0,1.0
2024-05-23,23.74,23.87,23.74,23.87,1486,22.3571387339031,22.47956619959,22.3571387339031,22.47956619959,1577.91390123209,0.0,1.0
2024-05-24,23.86,23.89,23.79,23.85,8610,22.4701487022295,22.4984011943111,22.4042262207058,22.460731204869,9142.55631871349,0.0,1.0
2024-05-28,23.8617,23.92,23.8617,23.92,983,22.4717496767808,22.5266536863927,22.4717496767808,22.5266536863927,1043.80172605056,0.0,1.0
2024-05-29,23.71,23.77,23.661,23.7,26426,22.3288862418215,22.3853912259847,22.2827405047549,22.319468744461,28060.5334818029,0.0,1.0
2024-05-30,23.68,23.77,23.68,23.77,213,22.3006337497399,22.3853912259847,22.3006337497399,22.3853912259847,226.174738198139,0.0,1.0
2024-05-31,23.8078,24.01,23.56,23.805,2897,22.4209893660075,22.6114111626375,22.1876237814135,22.4183524667466,3076.18881014088,0.0,1.0
2024-06-03,23.8102,23.83,23.76,23.83,26093,22.4232495653741,22.4418962101479,22.3759737286242,22.4418962101479,27706.9363558874,0.0,1.0
2024-06-04,23.87,23.88,23.63,23.77,23671,22.47956619959,22.4889836969506,22.2535462629373,22.3853912259847,25135.1278304608,0.0,1.0
2024-06-05,23.87,23.94,23.8,23.8,1050,22.47956619959,22.5454886811138,22.4136437180663,22.4136437180663,1114.94589252604,0.0,1.0
2024-06-06,23.9324,23.97,23.9324,23.95,2407,22.5383313831198,22.5737411731954,22.5383313831198,22.5549061784743,2555.88072696206,0.0,1.0
2024-06-07,23.85,23.91,23.85,23.852,1416,22.460731204869,22.5172361890322,22.460731204869,22.4626147043411,1503.58417506368,0.0,1.0
2024-06-10,23.8816,23.93,23.88,23.91,16389,22.4904904965282,22.5360711837532,22.4889836969506,22.5172361890322,17402.712602485,0.0,1.0
2024-06-11,23.8456,23.8456,23.7501,23.7501,391,22.4565875060303,22.4565875060303,22.3666504062373,22.3666504062373,415.184613312077,0.0,1.0
2024-06-12,23.9947,24.0658,23.9947,24.0658,219,22.5970023916759,22.6639607979093,22.5970023916759,22.6639607979093,232.545857584001,0.0,1.0
2024-06-13,23.94,23.96,23.94,23.96,900,22.5454886811138,22.5643236758348,22.5454886811138,22.5643236758348,955.667907879457,0.0,1.0
2024-06-14,23.85,23.85,23.85,23.85,52,22.460731204869,22.460731204869,22.460731204869,22.460731204869,55.2163680108131,0.0,1.0
2024-06-17,23.935,23.9599,23.81,23.88,12982,22.5407799324335,22.5642295008612,22.4230612154268,22.4889836969506,13784.9786445457,0.0,1.0
2024-06-18,23.98,23.98,23.98,23.98,12982,22.5831586705559,22.5831586705559,22.5831586705559,22.5831586705559,13784.9786445457,0.0,1.0
2024-06-20,23.9578,24.0199,23.9578,24.01,2586,22.5622518264155,22.6207344850244,22.5622518264155,22.6114111626375,2745.95245530698,0.0,1.0
2024-06-21,23.97,23.98,23.87,23.9689,10736,22.5737411731954,22.5831586705559,22.47956619959,22.5727052484857,11400.0562877709,0.0,1.0
2024-06-24,23.93,24.06,23.93,23.94,25196,22.5360711837532,22.6584986494401,22.5360711837532,22.5454886811138,26754.454007701,0.0,1.0
2024-06-25,23.8,23.8,23.73,23.77,2262,22.5831586705559,22.5831586705559,22.5167376156425,22.5546925041644,2383.8826439364,0.18,1.0
2024-06-26,23.775,23.79,23.7101,23.7101,29790,22.5594368652297,22.5736699484254,22.4978550586028,22.4978550586028,31395.1653239899,0.0,1.0
2024-06-27,23.8,24.07,23.67,24.04,11561,22.5831586705559,22.839354168079,22.4598052828596,22.8108880016875,12183.9377747784,0.0,1.0
2024-06-28,24.0,24.0,23.85,23.85,668,22.7729331131656,22.7729331131656,22.6306022812083,22.6306022812083,703.993636670873,0.0,1.0
2024-07-01,23.83,23.88,23.79,23.88,38209,22.6116248369473,22.6590684475998,22.5736699484254,22.6590684475998,40267.8036879602,0.0,1.0
2024-07-02,23.87,23.87,23.87,23.87,12,22.6495797254693,22.6495797254693,22.6495797254693,22.6495797254693,12.6465922755247,0.0,1.0
2024-07-03,23.94,23.95,23.91,23.9308,1861,22.7160007803827,22.7254895025132,22.6875346139912,22.7072711560226,1961.27568539595,0.0,1.0
2024-07-05,23.98,23.98,23.9,23.97,3200,22.7539556689046,22.7539556689046,22.6780458918607,22.7444669467741,3372.42460680658,0.0,1.0
2024-07-08,23.99,24.04,23.99,24.04,893,22.7634443910351,22.8108880016875,22.7634443910351,22.8108880016875,941.117241836961,0.0,1.0
2024-07-09,24.03,24.03,23.95,24.01,1755,22.8013992795571,22.8013992795571,22.7254895025132,22.7824218352961,1849.56412029548,0.0,1.0
2024-07-10,24.06,24.06,24.06,24.06,72,22.8298654459485,22.8298654459485,22.8298654459485,22.8298654459485,75.8795536531481,0.0,1.0
2024-07-11,24.17,24.17,24.17,24.17,1,22.9342413893839,22.9342413893839,22.9342413893839,22.9342413893839,1.05388268962705,0.0,1.0
2024-07-12,24.2505,24.31,24.23,24.282,16454,23.0106256025343,23.0670834992107,22.9911737221668,23.0405150772453,17340.5857751235,0.0,1.0
2024-07-15,24.26,24.26,24.26,24.26,2,23.0196398885582,23.0196398885582,23.0196398885582,23.0196398885582,2.10776537925411,0.0,1.0
2024-07-16,24.35,24.35,24.3,24.3,488,23.1050383877326,23.1050383877326,23.0575947770802,23.0575947770802,514.294752538003,0.0,1.0
2024-07-17,24.26,24.26,24.26,24.26,1,23.0196398885582,23.0196398885582,23.0196398885582,23.0196398885582,1.05388268962706,0.0,1.0
2024-07-18,24.155,24.18,24.155,24.18,446,22.9200083061881,22.9437301115143,22.9200083061881,22.9437301115143,470.031679573667,0.0,1.0
2024-07-19,24.08,24.08,24.08,24.08,1,22.8488428902095,22.8488428902095,22.8488428902095,22.8488428902095,1.05388268962705,0.0,1.0
2024-07-22,24.24,24.24,24.12,24.2,3471,23.0006624442973,23.0006624442973,22.8867977787314,22.9627075557753,3658.0268156955,0.0,1.0
2024-07-23,24.48,24.48,24.15,24.23,3682,23.2283917754289,23.2283917754289,22.9152639451229,22.9911737221668,3880.39606320682,0.0,1.0
2024-07-24,23.99,24.125,23.99,24.06,3210,22.7634443910351,22.8915421397967,22.7634443910351,22.8298654459485,3382.96343370285,0.0,1.0
2024-07-25,23.962,23.962,23.962,23.962,154,22.7368759690698,22.7368759690698,22.7368759690698,22.7368759690698,162.297934202566,0.0,1.0
2024-07-26,24.36,24.36,24.26,24.33,2667,23.1145271098631,23.1145271098631,23.0196398885582,23.0860609434716,2810.70513323535,0.0,1.0
2024-07-29,24.05,24.05,24.05,24.05,95,22.820376723818,22.820376723818,22.820376723818,22.820376723818,100.11885551457,0.0,1.0
2024-07-30,24.1366,24.15,24.08,24.11,4634,22.902549057468,22.9152639451229,22.8488428902095,22.8773090566009,4883.69238373178,0.0,1.0
2024-07-31,24.2961,24.33,24.24,24.33,4378,23.0538941754493,23.0860609434716,23.0006624442973,23.0860609434716,4613.89841518725,0.0,1.0
2024-08-01,23.93,24.16,23.93,24.16,14826,22.7065120582522,22.9247526672534,22.7065120582522,22.9247526672534,15624.8647564107,0.0,1.0
2024-08-02,23.89,23.89,23.78,23.8,2002,22.6685571697303,22.6685571697303,22.5641812262949,22.5831586705559,2109.87314463336,0.0,1.0
2024-08-05,23.0303,23.61,23.0303,23.57,76398,21.8528117281724,22.4028729500767,21.8528117281724,22.3649180615547,80514.5297221278,0.0,1.0
2024-08-06,23.25,23.34,23.25,23.305,1026,22.0612789533792,22.1466774525535,22.0612789533792,22.1134669250968,1081.28363955736,0.0,1.0
2024-08-07,23.03,23.44,23.03,23.44,6165,21.8525270665085,22.2415646738584,21.8525270665085,22.2415646738584,6497.1867815508,0.0,1.0
2024-08-08,23.4472,23.48,23.38,23.38,14723,22.2483965537924,22.2795195623803,22.1846323410755,22.1846323410755,15516.3148393791,0.0,1.0
2024-08-09,23.4839,23.4839,23.45,23.45,216,22.2832201640112,22.2832201640112,22.2510533959889,22.2510533959889,227.638660959444,0.0,1.0
2024-08-12,23.432,23.432,23.432,23.432,150,22.233973696154,22.233973696154,22.233973696154,22.233973696154,158.082403444058,0.0,1.0
2024-08-13,23.735,23.735,23.641,23.69,639,22.5214819767077,22.5214819767077,22.4322879886812,22.4787827271205,673.431038671689,0.0,1.0
2024-08-14,23.7662,23.817,23.7662,23.817,106,22.5510867897548,22.5992894981777,22.5510867897548,22.5992894981777,111.711565100468,0.0,1.0
2024-08-15,24.0729,24.0729,24.0729,24.0729,147,22.8421058974968,22.8421058974968,22.8421058974968,22.8421058974968,154.920755375177,0.0,1.0
2024-08-16,24.1519,24.1519,24.1519,24.1519,147,22.9170668023277,22.9170668023277,22.9170668023277,22.9170668023277,154.920755375177,0.0,1.0
2024-08-19,24.351,24.351,24.24,24.26,6516,23.1059872599456,23.1059872599456,23.0006624442973,23.0196398885582,6867.09960560991,0.0,1.0
2024-08-20,24.2949,24.2949,24.2949,24.2949,6516,23.0527555287936,23.0527555287936,23.0527555287936,23.0527555287936,6867.0996056099,0.0,1.0
2024-08-21,24.43,24.45,24.38,24.38,21421,23.1809481647765,23.1999256090375,23.1335045541241,23.1335045541241,22575.2210945011,0.0,1.0
2024-08-22,24.27,24.4,24.27,24.4,29101,23.0291286106887,23.152481998385,23.0291286106887,23.152481998385,30669.040150837,0.0,1.0
2024-08-23,24.57,24.6,24.43,24.43,2665,23.3137902746033,23.3422564409947,23.1809481647765,23.1809481647765,2808.5973678561,0.0,1.0
2024-08-26,24.4907,24.65,24.4907,24.595,630,23.2385447081085,23.3897000516472,23.2385447081085,23.3375120799295,663.946094465046,0.0,1.0
2024-08-27,24.5122,24.5122,24.454,24.49,3342,23.2589454606891,23.2589454606891,23.2037210978896,23.2378804975594,3522.07594873362,0.0,1.0
2024-08-28,24.4343,24.4343,24.3781,24.43,978,23.1850283152926,23.1850283152926,23.1317016969193,23.1809481647765,1030.69727045526,0.0,1.0
2024-08-29,24.4814,24.54,24.4814,24.54,2380,23.2297201965272,23.2853241082118,23.2297201965272,23.2853241082118,2508.24080131239,0.0,1.0
2024-08-30,24.64,24.66,24.49,24.56,16100,23.3802113295167,23.3991887737777,23.2378804975594,23.3043015524728,16967.5113029956,0.0,1.0
2024-09-03,24.1786,24.36,24.1786,24.36,2263,22.9424016904161,23.1145271098631,22.9424016904161,23.1145271098631,2384.93652662602,0.0,1.0
2024-09-04,24.17,24.17,24.1101,24.1101,1394,22.9342413893839,22.9342413893839,22.8774039438222,22.8774039438222,1469.11246934011,0.0,1.0
2024-09-05,24.0516,24.06,24.0516,24.06,4476,22.8218949193589,22.8298654459485,22.8218949193589,22.8298654459485,4717.1789187707,0.0,1.0
2024-09-06,23.7299,23.7299,23.7299,23.7299,75,22.5166427284212,22.5166427284212,22.5166427284212,22.5166427284212,79.0412017220291,0.0,1.0
2024-09-09,23.8978,23.8978,23.8978,23.8978,75,22.675958372992,22.675958372992,22.675958372992,22.675958372992,79.0412017220293,0.0,1.0
2024-09-10,23.9225,23.9225,23.83,23.92,1825,22.6993955166543,22.6993955166543,22.6116248369473,22.6970233361217,1923.33590856938,0.0,1.0
2024-09-11,24.0877,24.0877,23.73,23.8492,7188,22.85614920625,22.85614920625,22.5167376156425,22.6298431834379,7575.30877303926,0.0,1.0
2024-09-12,24.2403,24.2403,24.23,24.23,278,23.0009471059612,23.0009471059612,22.9911737221668,22.9911737221668,292.979387716321,0.0,1.0
2024-09-13,24.45,24.5,24.33,24.33,9996,23.1999256090375,23.2473692196899,23.0860609434716,23.0860609434716,10534.611365512,0.0,1.0
2024-09-16,24.5041,24.5041,24.5041,24.5041,45,23.2512595957634,23.2512595957634,23.2512595957634,23.2512595957634,47.4247210332175,0.0,1.0
2024-09-17,24.5102,24.63,24.5102,24.63,873,23.257047716263,23.3707226073862,23.257047716263,23.3707226073862,920.039588044419,0.0,1.0
2024-09-18,24.475,24.88,24.475,24.53,4918,23.2236474143637,23.6079406606483,23.2236474143637,23.2758353860813,5182.99506758585,0.0,1.0
2024-09-19,24.8322,24.91,24.8322,24.91,976,23.5625845688646,23.6364068270398,23.5625845688646,23.6364068270398,1028.58950507601,0.0,1.0
2024-09-20,24.7635,24.83,24.72,24.72,27441,23.4973970478282,23.5604970499959,23.4561211065606,23.4561211065606,28919.594886056,0.0,1.0
2024-09-23,24.7925,24.82,24.71,24.82,2643,23.5249143420066,23.5510083278654,23.4466323844301,23.5510083278654,2785.41194868431,0.0,1.0
2024-09-24,24.8316,24.86,24.8,24.83,2993,23.5620152455368,23.5889632163874,23.5320308836045,23.5604970499959,3154.27089005378,0.0,1.0
2024-09-25,24.5919,24.5919,24.5919,24.5919,2993,23.4911344912221,23.4911344912221,23.4911344912221,23.4911344912221,3133.24827830275,0.165,1.0
2024-09-26,24.75,24.78,24.68,24.78,1067,23.6421577290793,23.6708148899631,23.5752910203506,23.6708148899631,1116.9983003505,0.0,1.0
2024-09-27,24.68,24.81,24.68,24.81,1488,23.5752910203506,23.6994720508468,23.5752910203506,23.6994720508468,1557.72583966405,0.0,1.0
2024-09-30,24.72,24.72,24.655,24.72,1278,23.6135005681956,23.6135005681956,23.5514100529475,23.6135005681956,1337.88549938888,0.0,1.0
2024-10-01,24.55,24.61,24.53,24.53,855,23.4511099898544,23.5084243116219,23.432005215932,23.432005215932,895.064242548901,0.0,1.0
2024-10-02,24.5898,24.5898,24.5898,24.5898,177,23.4891284899602,23.4891284899602,23.4891284899602,23.4891284899602,185.29400108907,0.0,1.0
2024-10-03,24.512,24.58,24.51,24.58,8052,23.4148109194017,23.4797671507382,23.4129004420095,23.4797671507382,8429.30676140789,0.0,1.0
2024-10-04,24.72,24.72,24.68,24.68,2660,23.6135005681956,23.6135005681956,23.5752910203506,23.5752910203506,2784.64431015213,0.0,1.0
2024-10-07,24.58,24.58,24.58,24.58,2660,23.4797671507382,23.4797671507382,23.4797671507382,23.4797671507382,2784.64431015213,0.0,1.0
2024-10-08,24.6284,24.65,24.59,24.59,1590,23.5260007036306,23.5466338594669,23.4893195376994,23.4893195376994,1664.50543351199,0.0,1.0
2024-10-09,24.73,24.73,24.63,24.67,16317,23.6230529551568,23.6230529551568,23.5275290855444,23.5657386333894,17081.5944393806,0.0,1.0
2024-10-10,24.68,24.68,24.68,24.68,10,23.5752910203506,23.5752910203506,23.5752910203506,23.5752910203506,10.4685876321509,0.0,1.0
2024-10-11,24.91,24.91,24.82,24.82,2848,23.7949959204592,23.7949959204592,23.709024437808,23.709024437808,2981.45375763657,0.0,1.0
2024-10-14,25.0,25.0,25.0,25.0,2848,23.8809674031104,23.8809674031104,23.8809674031104,23.8809674031104,2981.45375763657,0.0,1.0
2024-10-15,24.79,24.79,24.74,24.74,592,23.6803672769243,23.6803672769243,23.6326053421181,23.6326053421181,619.740387823332,0.0,1.0
2024-10-16,24.95,24.95,24.8801,24.9,5382,23.8332054683042,23.8332054683042,23.7664342834451,23.785443533498,5634.1938636236,0.0,1.0
2024-10-17,24.94,24.9662,24.94,24.9662,152,23.823653081343,23.8486803351814,23.823653081343,23.8486803351814,159.122532008693,0.0,1.0
2024-10-18,25.025,25.19,24.99,25.03,7742,23.9048483705135,24.0624627553741,23.8714150161492,23.9096245639942,8104.78054481122,0.0,1.0
2024-10-21,24.84,24.955,24.75,24.955,1658,23.7281292117305,23.8379816617848,23.6421577290793,23.8379816617848,1735.69182941062,0.0,1.0
2024-10-22,24.78,24.8,24.775,24.79,5935,23.6708148899631,23.6899196638856,23.6660386964824,23.6803672769243,6213.10675968153,0.0,1.0
2024-10-23,24.58,24.71,24.55,24.66,1483,23.4797671507382,23.6039481812344,23.4511099898544,23.5561862464281,1552.49154584797,0.0,1.0
2024-10-24,24.71,24.71,24.57,24.69,1729,23.6039481812344,23.6039481812344,23.4702147637769,23.5848434073119,1810.01880159888,0.0,1.0
2024-10-25,24.6412,24.84,24.605,24.84,2396,23.538227758941,23.7281292117305,23.5036481181413,23.7281292117305,2508.27359666335,0.0,1.0
2024-10-28,24.79,24.84,24.75,24.82,2741,23.6803672769243,23.7281292117305,23.6421577290793,23.709024437808,2869.43986997255,0.0,1.0
2024-10-29,24.76,24.76,24.75,24.75,938,23.6517101160406,23.6517101160406,23.6421577290793,23.6421577290793,981.953519895751,0.0,1.0
2024-10-30,24.6621,24.75,24.6621,24.75,270,23.55819224769,23.6421577290793,23.55819224769,23.6421577290793,282.651866068073,0.0,1.0
2024-10-31,24.36,24.42,24.36,24.42,935,23.2696146375908,23.3269289593583,23.2696146375908,23.3269289593583,978.812943606107,0.0,1.0
2024-11-01,24.4021,24.4021,24.4021,24.4021,71,23.3098301866976,23.3098301866976,23.3098301866976,23.3098301866976,74.3269721882713,0.0,1.0
2024-11-04,24.3906,24.48,24.3906,24.48,921,23.2988449416922,23.3842432811257,23.2988449416922,23.3842432811257,964.156920921096,0.0,1.0
2024-11-05,24.6911,24.6911,24.6911,24.6911,92,23.5858941698776,23.5858941698776,23.5858941698776,23.5858941698776,96.311006215788,0.0,1.0
2024-11-06,25.1719,25.32,24.99,25.03,7214,24.0451729349742,24.1866437858702,23.8714150161492,23.9096245639942,7552.03911783365,0.0,1.0
2024-11-07,25.33,25.41,25.2815,25.3,9915,24.1961961728315,24.2726152685214,24.1498670960695,24.1675390119478,10379.6046372776,0.0,1.0
2024-11-08,25.3208,25.3777,25.3208,25.3399,3013,24.1874079768271,24.2417610586366,24.1874079768271,24.2056530359231,3154.18545356706,0.0,1.0
2024-11-11,25.3786,25.3786,25.3786,25.3786,27,24.2426207734631,24.2426207734631,24.2426207734631,24.2426207734631,28.2651866068074,0.0,1.0
2024-11-12,25.11,25.29,25.025,25.29,2367,23.9860436596841,24.1579866249865,23.9048483705135,24.1579866249865,2477.91469253011,0.0,1.0
2024-11-13,25.0696,25.09,25.0696,25.09,1974,23.9474520163607,23.9669388857616,23.9474520163607,23.9669388857616,2066.49919858658,0.0,1.0
2024-11-14,24.9305,25.12,24.9305,25.12,2166,23.8145783137298,23.9955960466454,23.8145783137298,23.9955960466454,2267.49608112388,0.0,1.0
2024-11-15,24.64,24.82,24.64,24.82,2773,23.5370814725056,23.709024437808,23.5370814725056,23.709024437808,2902.93935039544,0.0,1.0
2024-11-18,24.84,24.85,24.72,24.72,6497,23.7281292117305,23.7376815986918,23.6135005681956,23.6135005681956,6801.44138460843,0.0,1.0
2024-11-19,24.92,24.93,24.65,24.65,13066,23.8045483074205,23.8141006943817,23.5466338594669,23.5466338594669,13678.2566001683,0.0,1.0
2024-11-20,24.82,24.86,24.68,24.68,5035,23.709024437808,23.747233985653,23.5752910203506,23.5752910203506,5270.93387278797,0.0,1.0
2024-11-21,25.0,25.08,24.78,24.83,1867,23.8809674031104,23.9573864988004,23.6708148899631,23.7185768247693,1954.48531092257,0.0,1.0
2024-11-22,25.1,25.17,25.095,25.1,4454,23.9764912727229,24.0433579814516,23.9717150792423,23.9764912727229,4662.70893135999,0.0,1.0
2024-11-25,25.23,25.5,25.23,25.5,6551,24.100672303219,24.3585867511726,24.100672303219,24.3585867511726,6857.97175782205,0.0,1.0
2024-11-26,25.32,25.32,25.18,25.19,2268,24.1866437858702,24.1866437858702,24.0529103684128,24.0624627553741,2374.27567497182,0.0,1.0
2024-11-27,25.255,25.255,25.255,25.255,2268,24.1245532706222,24.1245532706222,24.1245532706222,24.1245532706222,2374.27567497181,0.0,1.0
2024-11-29,25.38,25.38,25.35,25.35,3990,24.2439581076377,24.2439581076377,24.215300946754,24.215300946754,4176.9664652282,0.0,1.0
2024-12-02,25.465,25.49,25.38,25.38,4765,24.3251533968083,24.3490343642114,24.2439581076377,24.2439581076377,4988.28200671989,0.0,1.0
2024-12-03,25.4472,25.49,25.39,25.49,6082,24.3081501480173,24.3490343642114,24.253510494599,24.3490343642114,6366.99499787415,0.0,1.0
2024-12-04,25.5682,25.57,25.55,25.57,242,24.4237340302483,24.4254534599014,24.4063486859789,24.4254534599014,253.339820698051,0.0,1.0
2024-12-05,25.6,25.64,25.53,25.64,6531,24.4541106207851,24.4923201686301,24.3872439120564,24.4923201686301,6837.03458255773,0.0,1.0
2024-12-06,25.12,25.12,24.99,25.09,4597,24.4922437495344,24.4922437495344,24.3654924880917,24.4629934584322,4714.82487194319,0.51992,1.0
2024-12-09,25.06,25.1163,25.03,25.04,3516,24.4337431673301,24.4886362136318,24.4044928762279,24.414242973262,3606.11795730961,0.0,1.0
2024-12-10,24.84,24.97,24.84,24.97,2878,24.219241032581,24.3459922940236,24.219241032581,24.3459922940236,2951.76549520394,0.0,1.0
2024-12-11,25.0479,25.12,24.96,25.02,5318,24.4219455499189,24.4922437495344,24.3362421969896,24.3947427791939,5454.3046919717,0.0,1.0
2024-12-12,24.8717,25.03,24.8717,25.03,16304,24.2501488401789,24.4044928762279,24.2501488401789,24.4044928762279,16721.8848623367,0.0,1.0
2024-12-13,24.8172,24.82,24.81,24.82,1034,24.1970108113433,24.1997408385129,24.1899907414788,24.1997408385129,1060.50226617126,0.0,1.0
2024-12-16,24.8653,24.8653,24.8653,24.8653,43,24.2439087780771,24.2439087780771,24.2439087780771,24.2439087780771,44.1021251889401,0.0,1.0
2024-12-17,24.64,24.77,24.64,24.769,1187,24.0242390919,24.1509903533426,24.0242390919,24.1500153436392,1217.42378137841,0.0,1.0
2024-12-18,23.9358,24.71,23.9358,24.71,758,23.3376372587621,24.0924897711383,23.3376372587621,24.0924897711383,777.428160307363,0.0,1.0
2024-12-19,23.9148,23.92,23.9148,23.92,115480,23.3171620549906,23.3222321054483,23.3171620549906,23.3222321054483,118439.846902763,0.0,1.0
2024-12-20,24.0,24.19,23.8,23.8,4893,23.4002328817207,23.5854847253677,23.2052309410397,23.2052309410397,5018.41159417405,0.0,1.0
2024-12-23,24.11,24.15,24.055,24.09,17600,23.5074839490953,23.5464843372315,23.453858415408,23.4879837550272,18051.102402915,0.0,1.0
2024-12-24,24.32,24.32,24.28,24.28,653,23.7122359868103,23.7122359868103,23.6732355986741,23.6732355986741,669.736924380882,0.0,1.0
2024-12-26,24.26,24.26,24.011,24.14,3815,23.847001828015,23.847001828015,23.6022407622617,23.7290446878929,3881.07069674779,0.19822,1.0
2024-12-27,23.93,23.93,23.93,23.93,393,23.5226196926792,23.5226196926792,23.5226196926792,23.5226196926792,399.806234291451,0.0,1.0
2024-12-30,23.7496,23.82,23.585,23.639,8646,23.3452907920291,23.414492314234,23.1834929148283,23.2365736278832,8795.73715441189,0.0,1.0
2024-12-31,23.6637,23.82,23.6637,23.82,1032,23.260853139225,23.414492314234,23.260853139225,23.414492314234,1049.87285951343,0.0,1.0
2025-01-02,23.58,23.9,23.565,23.8,924,23.1785780339898,23.4931304076487,23.1638333914746,23.3948327908803,940.002443982953,0.0,1.0
2025-01-03,23.9,23.98,23.7438,23.98,4855,23.4931304076487,23.5717685010635,23.3395895302565,23.5717685010635,4939.08210555978,0.0,1.0
2025-01-06,24.0047,24.26,24.0047,24.26,293,23.5960480124052,23.847001828015,23.5960480124052,23.847001828015,298.07436805953,0.0,1.0
2025-01-07,23.86,23.99,23.86,23.97,4672,23.4538113609414,23.5815982627403,23.4538113609414,23.5619387393866,4752.91279035535,0.0,1.0
2025-01-08,23.76,23.84,23.66,23.68,4592,23.355513744173,23.4341518375877,23.2572161274046,23.2768756507582,4671.52729736981,0.0,1.0
2025-01-10,23.3723,23.3723,23.37,23.37,12817,22.9744138839619,22.9744138839619,22.9721530387762,22.9721530387762,13038.9732949453,0.0,1.0
2025-01-13,23.35,23.35,23.2367,23.2513,1027,22.9524935154225,22.9524935154225,22.8411223156239,22.8554737676721,1044.78626620183,0.0,1.0
2025-01-14,23.52,23.52,23.52,23.52,1147,23.1195994639288,23.1195994639288,23.1195994639288,23.1195994639288,1166.86450568014,0.0,1.0
2025-01-15,23.94,23.96,23.94,23.96,3089,23.5324494543561,23.5521089777098,23.5324494543561,23.5521089777098,3142.49734790404,0.0,1.0
2025-01-16,23.9078,23.9078,23.9078,23.9078,3089,23.5007976217567,23.5007976217567,23.5007976217567,23.5007976217567,3142.49734790404,0.0,1.0
2025-01-17,23.89,24.05,23.855,23.855,22055,23.4833006459719,23.6405768328013,23.4488964801029,23.4488964801029,22436.9630974502,0.0,1.0
2025-01-21,24.11,24.11,24.11,24.11,303,23.6995554028624,23.6995554028624,23.6995554028624,23.6995554028624,308.247554682721,0.0,1.0
2025-01-22,24.04,24.04,24.04,24.04,2,23.6307470711245,23.6307470711245,23.6307470711245,23.6307470711245,2.03463732463842,0.0,1.0
2025-01-23,24.15,24.15,24.04,24.0934,18019,23.7388744495697,23.7388744495697,23.6307470711245,23.6832379984788,18331.0649763299,0.0,1.0
2025-01-24,24.15,24.22,24.09,24.18,684765,23.7388744495697,23.8076827813076,23.6798958795087,23.7683637346003,696624.213803016,0.0,1.0
2025-01-27,24.07,24.07,24.06,24.06,2184,23.660236356155,23.660236356155,23.6504065944782,23.6504065944782,2221.82395850516,0.0,1.0
2025-01-28,24.13,24.15,24.1,24.1,1996,23.7192149262161,23.7388744495697,23.6897256411855,23.6897256411855,2030.56804998914,0.0,1.0
2025-01-29,24.1,24.12,24.07,24.077,1837,23.6897256411855,23.7093851645392,23.660236356155,23.6671171893288,1868.8143826804,0.0,1.0
2025-01-30,24.22,24.22,24.167,24.167,1800,23.8076827813076,23.8076827813076,23.7555850444204,23.7555850444204,1831.17359217458,0.0,1.0
2025-01-31,24.07,24.14,24.0625,24.0625,334,23.660236356155,23.7290446878929,23.6528640348974,23.6528640348974,339.784433214617,0.0,1.0
2025-02-03,23.99,24.029,23.8107,23.84,2785,23.5815982627403,23.61993433328,23.4053506358745,23.4341518375877,2833.232474559,0.0,1.0
2025-02-04,24.0946,24.11,24.09,24.09,4092,23.68441756988,23.6995554028624,23.6798958795087,23.6798958795087,4162.86796621022,0.0,1.0
2025-02-05,24.24,24.25,24.1399,24.16,449271,23.8273423046613,23.8371720663381,23.7289463902761,23.7487042112466,457051.772738815,0.0,1.0
2025-02-06,24.17,24.21,24.16,24.209,2576,23.7585339729234,23.7978530196308,23.7487042112466,23.7968700434631,2620.61287413429,0.0,1.0
2025-02-07,24.075,24.269,23.5,23.5,10617,23.6651512369934,23.8558486135241,23.0999399405751,23.0999399405751,10800.8722378431,0.0,1.0
2025-02-10,24.155,24.21,24.13,24.156,2133,23.7437893304082,23.7978530196308,23.7192149262161,23.7447723065758,2169.94070672687,0.0,1.0
2025-02-11,24.2128,24.26,24.11,24.1699,23835,23.8006053529003,23.847001828015,23.6995554028624,23.7584356753067,24247.7903163784,0.0,1.0
2025-02-12,24.16,24.21,24.0996,24.0996,1049,23.7487042112466,23.7978530196308,23.6893324507185,23.6893324507185,1067.16727677285,0.0,1.0
2025-02-13,24.3,24.319,24.182,24.182,938,23.8863208747223,23.9049974219083,23.7703296869356,23.7703296869356,954.244905255422,0.0,1.0
2025-02-14,24.3789,24.42,24.3789,24.4,12836,23.9638776943526,24.0042780148444,23.9638776943526,23.9846184914907,13058.3023495294,0.0,1.0
2025-02-18,24.3669,24.43,24.35,24.3615,4092,23.9520819803404,24.0141077765213,23.9354696831066,23.9467739090349,4162.86796621022,0.0,1.0
2025-02-19,24.375,24.4,24.34,24.359,7788,23.9600440872987,23.9846184914907,23.9256399214297,23.9443164686157,7922.877742142,0.0,1.0
2025-02-20,24.385,24.43,24.3086,24.33,41629,23.9698738489755,24.0141077765213,23.8947744697644,23.9158101597529,42349.9585936865,0.0,1.0
2025-02-21,24.145,24.36,24.1233,24.359,4496,23.7339595687313,23.9452994447834,23.7126289858926,23.9443164686157,4573.86470578718,0.0,1.0
2025-02-24,24.0463,24.21,24.0463,24.21,4759,23.6369398209809,23.7978530196308,23.6369398209809,23.7978530196308,4841.41951397713,0.0,1.0
2025-02-25,24.025,24.11,23.965,24.021,13226,23.6160024286092,23.6995554028624,23.5570238585482,23.6120705239385,13455.0566278339,0.0,1.0
2025-02-26,24.0832,24.17,24.028,24.17,13783,23.6732116415684,23.7585339729234,23.6189513571123,23.7585339729234,14021.7031227457,0.0,1.0
2025-02-27,23.83,24.0348,23.83,24.0348,13817,23.4243220759108,23.6256355950525,23.4243220759108,23.6256355950525,14056.2919572646,0.0,1.0
2025-02-28,23.9351,23.9351,23.77,23.795,6130,23.5276328711344,23.5276328711344,23.3653435058498,23.3899179100419,6236.16340001678,0.0,1.0
2025-03-03,23.73,24.1344,23.7,24.008,4254,23.3260244591424,23.7235400213539,23.2965351741119,23.5992918337586,4327.67358950593,0.0,1.0
2025-03-04,23.6232,23.74,23.589,23.589,22632,23.2210426044338,23.3358542208193,23.187424819499,23.187424819499,23023.9559656084,0.0,1.0
2025-03-05,23.8559,23.91,23.69,23.759,7374,23.4497811586539,23.5029601693256,23.2867054124351,23.3545307680053,7501.70781594186,0.0,1.0
2025-03-06,23.6153,23.8,23.61,23.699,25346,23.2132770927091,23.3948327908803,23.2080673190204,23.2955521979442,25784.9588151427,0.0,1.0
2025-03-07,23.7,23.7,23.62,23.6799,2813,23.2965351741119,23.2965351741119,23.2178970806972,23.2767773531415,2861.71739710394,0.0,1.0
2025-03-10,23.37,23.5,23.255,23.5,5144,22.9721530387762,23.0999399405751,22.8591107794925,23.0999399405751,5233.08719897002,0.0,1.0
2025-03-11,23.3072,23.39,23.2009,23.39,3256,22.9104221354456,22.9918125621299,22.8059317688208,22.9918125621299,3312.38956451136,0.0,1.0
2025-03-12,23.3,23.35,23.3,23.3,26122,22.9033447070383,22.9524935154225,22.9033447070383,22.9033447070383,26574.3980971024,0.0,1.0
2025-03-13,23.1307,23.2,23.1307,23.2,943,22.7369268418494,22.8050470902699,22.7369268418494,22.8050470902699,959.331498567016,0.0,1.0
2025-03-14,23.4395,23.4395,23.39,23.39,2427,23.0404698824302,23.0404698824302,22.9918125621299,22.9918125621299,2469.03239344873,0.0,1.0
2025-03-17,23.57,23.649,23.46,23.5,1069,23.168748272313,23.24640338956,23.0606208938677,23.0999399405751,1087.51365001924,0.0,1.0
2025-03-18,23.45,23.45,23.45,23.45,63,23.0507911321909,23.0507911321909,23.0507911321909,23.0507911321909,64.0910757261104,0.0,1.0
2025-03-19,23.6027,23.6027,23.46,23.48,12297,23.2008915929963,23.2008915929963,23.0606208938677,23.0802804172214,12509.9675905393,0.0,1.0
2025-03-20,23.5,23.63,23.5,23.5,1028,23.0999399405751,23.227726842374,23.0999399405751,23.0999399405751,1045.80358486415,0.0,1.0
2025-03-21,23.52,23.52,23.45,23.45,2424,23.1195994639288,23.1195994639288,23.0507911321909,23.0507911321909,2465.98043746177,0.0,1.0
2025-03-24,23.68,23.68,23.68,23.68,140,23.2768756507582,23.2768756507582,23.2768756507582,23.2768756507582,142.42461272469,0.0,1.0
2025-03-25,23.7797,23.8,23.7,23.76,27851,23.3748783746763,23.3948327908803,23.2965351741119,23.355513744173,28333.3420642524,0.0,1.0
2025-03-26,23.4394,23.58,23.4394,23.58,869,23.1681584866124,23.3071314587541,23.1681584866124,23.3071314587541,879.173828673955,0.13,1.0
2025-03-27,23.4631,23.5,23.394,23.394,28502,23.1915842294272,23.2280572214046,23.1232838569166,23.1232838569166,28835.6875314903,0.0,1.0
2025-03-28,23.16,23.359,23.1432,23.33,30341,22.8919917126694,23.0886888780762,22.875386122826,23.060024467037,30696.2176476369,0.0,1.0
2025-03-31,23.1482,23.1482,22.99,22.99,2901,22.8803282626603,22.8803282626603,22.7239589583018,22.7239589583018,2934.96349480224,0.0,1.0
2025-04-01,23.16,23.18,23.13,23.13,2331,22.8919917126694,22.9117602720068,22.8623388736633,22.8623388736633,2358.29021247294,0.0,1.0
2025-04-02,23.2997,23.32,23.12,23.12,3963,23.0300750996409,23.0501401873683,22.8524545939947,22.8524545939947,4009.39687345786,0.0,1.0
2025-04-03,22.6499,22.94,22.6499,22.94,39142,22.3877946067699,22.6745375599584,22.3877946067699,22.6745375599584,39600.2554683037,0.0,1.0
2025-04-04,21.9066,22.1051,21.9066,22.1051,2476,21.6530960989967,21.84929905042,21.6530960989967,21.84929905042,2504.98780183741,0.0,1.0
2025-04-07,21.7248,21.844,21.6,21.844,14331,21.47339989462,21.5912205082707,21.3500440843549,21.5912205082707,14498.7803667738,0.0,1.0
2025-04-08,21.5884,22.21,21.5884,22.1527,3003,21.3385783199392,21.9529851441445,21.3385783199392,21.896348221643,3038.15766111379,0.0,1.0
2025-04-09,22.6141,22.6141,21.75,21.75,1077,22.352408885556,22.352408885556,21.4983082793851,21.4983082793851,1089.6089913485,0.0,1.0
2025-04-10,22.2892,22.31,22.1841,22.22,5535,22.0312686391205,22.0518279408313,21.9273848598026,21.9628694238132,5599.80108367128,0.0,1.0
2025-04-11,22.5494,22.5494,22.3397,22.45,4182,22.2884575960996,22.2884575960996,22.0811842514473,22.1902078561929,4230.96081877386,0.0,1.0
2025-04-14,22.6,22.8,22.6,22.74,20199,22.3384720512231,22.5361576445968,22.3384720512231,22.4768519665847,20435.480052227,0.0,1.0
2025-04-15,22.6282,22.72,22.62,22.62,7922,22.3663457198888,22.4570834072473,22.3582406105605,22.3582406105605,8014.74691686431,0.0,1.0
2025-04-16,22.4189,22.4189,22.4189,22.4189,484,22.1594677464233,22.1594677464233,22.1594677464233,22.1594677464233,489.666436223469,0.0,1.0
2025-04-17,22.4818,22.59,22.46,22.47,6102,22.2216398655393,22.3285877715545,22.2000921358616,22.2099764155303,6173.439243462,0.0,1.0
2025-04-21,22.32,22.36,22.1481,22.36,1787,22.0617122205,22.1012493391748,21.8918014529954,22.1012493391748,1807.92132547798,0.0,1.0
2025-04-22,22.5428,22.5572,22.3915,22.3915,4790,22.2819339715183,22.2961673342412,22.1323848201311,22.1323848201311,4846.07898659176,0.0,1.0
2025-04-23,22.7395,22.7395,22.7395,22.7395,16,22.4763577526013,22.4763577526013,22.4763577526013,22.4763577526013,16.1873202057345,0.0,1.0
2025-04-24,22.965,22.965,22.9,22.9,2625,22.6992482591301,22.6992482591301,22.6350004412836,22.6350004412836,2655.73222125331,0.0,1.0
2025-04-25,23.0,23.0,22.885,22.885,1012,22.7338432379705,22.7338432379705,22.6201740217806,22.6201740217806,1023.84800301271,0.0,1.0
2025-04-28,23.11,23.11,22.93,23.05,40080,22.842570314326,22.842570314326,22.6646532802897,22.7832646363139,40549.2371153649,0.0,1.0
2025-04-29,23.1574,23.1574,23.085,23.13,565,22.8894217999555,22.8894217999555,22.8178596151543,22.8623388736633,571.614744765,0.0,1.0
2025-04-30,23.1572,23.1572,22.925,22.925,1858,22.8892241143622,22.8892241143622,22.6597111404553,22.6597111404553,1879.75255889092,0.0,1.0
2025-05-01,23.2144,23.31,23.2144,23.31,1085,22.945762194067,23.0402559076996,22.945762194067,23.0402559076996,1097.70265145137,0.0,1.0
2025-05-02,23.46,23.46,23.43,23.43,490,23.1885201027299,23.1885201027299,23.1588672637238,23.1588672637238,495.736681300619,0.0,1.0
2025-05-05,23.4,23.44,23.4,23.41,1567,23.1292144247178,23.1687515433925,23.1292144247178,23.1390987043865,1585.34567264912,0.0,1.0
2025-05-06,23.3169,23.41,23.28,23.39,1827,23.047076060671,23.1390987043865,23.0106030686936,23.1193301450491,1848.38962599231,0.0,1.0
2025-05-07,23.315,23.3896,23.31,23.37,2016,23.045198047534,23.1189347738623,23.0402559076996,23.0995615857117,2039.60234592254,0.0,1.0
2025-05-08,23.4073,23.4648,23.4,23.4,2237,23.1364299488759,23.1932645569708,23.1292144247178,23.1292144247178,2263.18970626426,0.0,1.0
2025-05-09,23.41,23.57,23.41,23.57,6517,23.1390987043865,23.2972471790854,23.1390987043865,23.2972471790854,6593.29786129822,0.0,1.0
2025-05-12,23.8,23.86,23.71,23.73,3583,23.5245856114651,23.5838912894772,23.4356270944469,23.4553956537843,3624.94801857167,0.0,1.0
2025-05-13,23.9146,23.999,23.9146,23.94,3305,23.6378594564682,23.7212827768719,23.6378594564682,23.6629655268266,3343.69332999703,0.0,1.0
2025-05-14,23.898,23.95,23.87,23.905,16709,23.6214515522182,23.6728498064953,23.5937755691459,23.6283705479863,16904.6208323511,0.0,1.0
2025-05-15,23.9587,23.9587,23.9,23.9,1331,23.6814491298071,23.6814491298071,23.6234284081519,23.6234284081519,1346.58269961454,0.0,1.0
2025-05-16,24.075,24.1,23.99,23.99,36652,23.7964033023539,23.8211140015256,23.7123869251701,23.7123869251701,37081.1037612863,0.0,1.0
2025-05-19,24.0903,24.14,23.98,24.02,2817,23.8115262502469,23.8606511202003,23.7025026455014,23.7420397641761,2849.98006372214,0.0,1.0
2025-05-20,24.0702,24.11,24.04,24.05,6168,23.7916588481129,23.8309982811943,23.7618083235135,23.7716926031822,6240.21193931065,0.0,1.0
2025-05-21,23.865,24.0562,23.865,24.0,923,23.5888334293115,23.7778208565767,23.5888334293115,23.7222712048387,933.80603436831,0.0,1.0
2025-05-22,23.8435,23.93,23.81,23.87,1467,23.5675822280239,23.653081247158,23.5344698911338,23.5937755691459,1484.17492136328,0.0,1.0
2025-05-23,23.8014,23.8014,23.72,23.72,196,23.5259694106187,23.5259694106187,23.4455113741156,23.4455113741156,198.294672520248,0.0,1.0
2025-05-27,24.0378,24.04,24.0285,24.04,614,23.7596337819864,23.7618083235135,23.7504414018945,23.7618083235135,621.188412895061,0.0,1.0
2025-05-28,23.9468,24.07,23.94,24.07,1411,23.6696868370014,23.7914611625195,23.6629655268266,23.7914611625195,1427.51930064321,0.0,1.0
2025-05-29,24.0041,24.03,23.95,23.99,509,23.7263237595029,23.7519240438448,23.6728498064953,23.7123869251701,514.959124044929,0.0,1.0
2025-05-30,24.01,24.01,23.86,23.94,3340,23.7321554845074,23.7321554845074,23.5838912894772,23.6629655268266,3379.10309294708,0.0,1.0
2025-06-02,24.0319,24.039,23.96,23.96,946,23.7538020569818,23.7608198955466,23.682734086164,23.682734086164,957.075307164054,0.0,1.0
2025-06-03,24.035,24.06,23.89,23.89,12227,23.7568661836791,23.7815768828508,23.6135441284832,23.6135441284832,12370.1477597198,0.0,1.0
2025-06-04,24.1,24.1,24.082,24.082,254,23.8211140015256,23.8211140015256,23.8033222981219,23.8033222981219,256.973708266035,0.0,1.0
2025-06-05,24.0094,24.15,24.0094,24.15,704,23.7315624277273,23.870535399869,23.7315624277273,23.870535399869,712.242089052318,0.0,1.0
2025-06-06,24.23,24.23,24.1,24.22,3733,23.9496096372184,23.9496096372184,23.8211140015256,23.9397253575498,3776.70414550044,0.0,1.0
2025-06-09,24.2156,24.29,24.16,24.2,5574,23.9353762744955,24.0089153152305,23.8804196795377,23.9199567982124,5639.25767667277,0.0,1.0
2025-06-10,24.28,24.33,24.22,24.33,9651,23.9990310355619,24.0484524339053,23.9397253575498,24.0484524339053,9763.98920659647,0.0,1.0
2025-06-11,24.25,24.25,24.25,24.25,25,23.9693781965558,23.9693781965558,23.9693781965558,23.9693781965558,25.2926878214602,0.0,1.0
2025-06-12,24.31,24.3591,24.31,24.325,321,24.0286838745679,24.0772156877411,24.0286838745679,24.0435102940709,324.758111627549,0.0,1.0
2025-06-13,24.0765,24.2028,24.0765,24.2028,377,23.7978859443042,23.9227243965196,23.7978859443042,23.9227243965196,381.413732347619,0.0,1.0
2025-06-16,24.245,24.37,24.245,24.33,8862,23.9644360567215,24.08798955258,23.9644360567215,24.0484524339053,8965.75197895119,0.0,1.0
2025-06-17,24.0719,24.24,24.0719,24.13,5662,23.7933391756566,23.9594939168871,23.7933391756566,23.8507668405316,5728.28793780429,0.0,1.0
2025-06-18,24.08,24.187,24.08,24.1,1492,23.8013454421882,23.9071072346431,23.8013454421882,23.8211140015256,1509.46760918474,0.0,1.0
2025-06-20,24.02,24.09,23.98,24.09,7152,23.7420397641761,23.8112297218569,23.7025026455014,23.8112297218569,7235.73213196333,0.0,1.0
2025-06-23,24.175,24.25,23.97,23.97,11931,23.8952460990407,23.9693781965558,23.6926183658327,23.6926183658327,12070.6823359136,0.0,1.0
2025-06-24,24.35,24.44,24.29,24.35,6100,24.0682209932426,24.1571795102608,24.0089153152305,24.0682209932426,6171.41582843629,0.0,1.0
2025-06-25,24.16,24.215,24.14,24.215,2948,24.0237417347336,24.0784315441462,24.0038545313108,24.0784315441462,2964.72051633092,0.145,1.0
2025-06-26,24.33,24.41,24.29,24.29,5021,24.1927829638273,24.2723317775185,24.1530085569817,24.1530085569817,5049.47819284178,0.0,1.0
2025-06-27,24.51,24.51,24.51,24.51,733,24.3717677946324,24.3717677946324,24.3717677946324,24.3717677946324,737.157441814983,0.0,1.0
2025-06-30,24.47,24.5,24.4,24.5,1399,24.3319933877869,24.361824192921,24.2623881758071,24.361824192921,1406.93487189517,0.0,1.0
2025-07-01,24.48,24.57,24.4222,24.44,9029,24.3419369894983,24.4314294049008,24.2844629716064,24.3021625826527,9080.21083512613,0.0,1.0
2025-07-02,24.568,24.62,24.51,24.51,2031,24.4294406845585,24.4811474134578,24.3717677946324,24.3717677946324,2042.51946019949,0.0,1.0
2025-07-03,24.6722,24.69,24.6722,24.69,257,24.5330530143913,24.5507526254376,24.5330530143913,24.5507526254376,258.457656952865,0.0,1.0
2025-07-07,24.46,24.61,24.46,24.61,1266,24.3220497860755,24.4712038117464,24.3220497860755,24.4712038117464,1273.18052024252,0.0,1.0
2025-07-08,24.54,24.6,24.54,24.547,974,24.4015985997666,24.461260210035,24.4015985997666,24.4085591209646,979.524349696852,0.0,1.0
2025-07-09,24.66,24.66,24.66,24.66,21,24.5209218203034,24.5209218203034,24.5209218203034,24.5209218203034,21.1191081556816,0.0,1.0
2025-07-10,24.71,24.72,24.67,24.67,4159,24.5706398288604,24.5805834305718,24.5308654220148,24.5308654220148,4182.58908664189,0.0,1.0
2025-07-11,24.5793,24.63,24.5793,24.63,2000,24.4406769544924,24.4910910151692,24.4406769544924,24.4910910151692,2011.34363387444,0.0,1.0
2025-07-14,24.62,24.62,24.62,24.62,59,24.4811474134578,24.4811474134578,24.4811474134578,24.4811474134578,59.3346371992959,0.0,1.0
2025-07-15,24.48,24.6,24.48,24.6,2991,24.3419369894983,24.461260210035,24.3419369894983,24.461260210035,3007.96440445922,0.0,1.0
2025-07-16,24.5791,24.5791,24.47,24.47,368,24.4404780824582,24.4404780824582,24.3319933877869,24.3319933877869,370.087228632896,0.0,1.0
2025-07-17,24.6934,24.695,24.67,24.679,1563,24.5541334500194,24.5557244262933,24.5308654220148,24.539814663555,1571.86504987288,0.0,1.0
2025-07-18,24.65,24.73,24.65,24.73,1623,24.510978218592,24.5905270322832,24.510978218592,24.5905270322832,1632.20535888911,0.0,1.0
2025-07-21,24.6849,24.6849,24.6849,24.6849,209,24.5456813885648,24.5456813885648,24.5456813885648,24.5456813885648,210.185409739878,0.0,1.0
2025-07-22,24.755,24.755,24.72,24.75,577,24.6153860365617,24.6153860365617,24.5805834305718,24.610414235706,580.272638372774,0.0,1.0
2025-07-23,24.995,24.995,24.95,24.95,236,24.8540324776352,24.8540324776352,24.8092862699339,24.8092862699339,237.338548797183,0.0,1.0
2025-07-24,24.9433,25.075,24.9,25.01,4508,24.8026240567872,24.9335812913263,24.7595682613769,24.8689478802023,4533.56855075299,0.0,1.0
2025-07-25,24.965,24.965,24.88,24.92,1760,24.824201672501,24.824201672501,24.7396810579541,24.7794554647997,1769.9823978095,0.0,1.0
2025-07-28,24.86,24.86,24.86,24.86,18,24.7197938545313,24.7197938545313,24.7197938545313,24.7197938545313,18.1020927048699,0.0,1.0
2025-07-29,24.8079,24.9,24.8079,24.9,1253,24.6679876896149,24.7595682613769,24.6679876896149,24.7595682613769,1260.10678662234,0.0,1.0
2025-07-30,24.73,24.8,24.67,24.77,709,24.5905270322832,24.6601322442629,24.5308654220148,24.6303014391287,713.021318208487,0.0,1.0
2025-07-31,24.6011,24.74,24.6011,24.74,263,24.4623540062233,24.6004706339946,24.4623540062233,24.6004706339946,264.491687854488,0.0,1.0
2025-08-01,24.3758,24.45,24.35,24.35,6703,24.2383246596655,24.3121061843641,24.2126701672501,24.2126701672501,6741.01818893018,0.0,1.0
2025-08-04,24.64,24.64,24.62,24.62,9968,24.5010346168806,24.5010346168806,24.4811474134578,24.4811474134578,10024.5366712302,0.0,1.0
2025-08-05,24.643,24.71,24.63,24.71,1207,24.504017697394,24.5706398288604,24.4910910151692,24.5706398288604,1213.84588304322,0.0,1.0
2025-08-06,24.735,24.735,24.69,24.69,3214,24.5954988331389,24.5954988331389,24.5507526254376,24.5507526254376,3232.22921963622,0.0,1.0
2025-08-07,24.7721,24.7721,24.72,24.72,306,24.6323895954881,24.6323895954881,24.5805834305718,24.5805834305718,307.735575982789,0.0,1.0
2025-08-08,24.8574,24.8932,24.84,24.84,313,24.7172085180863,24.7528066122131,24.6999066511085,24.6999066511085,314.77527870135,0.0,1.0
2025-08-11,24.8224,24.89,24.8224,24.88,4170,24.6824059120965,24.7496246596655,24.6824059120965,24.7396810579541,4193.6514766282,0.0,1.0
2025-08-12,25.12,25.24,24.94,25.0,3305,24.9783274990276,25.0976507195644,24.7993426682225,24.8590042784909,3323.74535497751,0.0,1.0
2025-08-13,25.27,25.4,25.21,25.4,3875,25.1274815246986,25.2567483469467,25.0678199144302,25.2567483469467,3896.97829063172,0.0,1.0
2025-08-14,25.2529,25.28,25.15,25.15,13491,25.1104779657721,25.13742512641,25.0081583041618,25.0081583041618,13567.5184823,0.0,1.0
2025-08-15,25.195,25.195,25.17,25.17,1372,25.0529045118631,25.0529045118631,25.0280455075846,25.0280455075846,1379.78173283786,0.0,1.0
2025-08-18,25.2454,25.26,25.17,25.25,25286,25.1030202644885,25.1175379229872,25.0280455075846,25.1075943212758,25429.4175630745,0.0,1.0
2025-08-19,25.145,25.32,25.145,25.309,11507,25.0031865033061,25.1771995332555,25.0031865033061,25.166261571373,11572.2655974966,0.0,1.0
2025-08-20,25.1251,25.18,25.07,25.08,4091,24.9833987359004,25.037989109296,24.9286094904706,24.938553092182,4114.20340309017,0.0,1.0
2025-08-21,25.0561,25.089,25.035,25.089,954,24.9147878840918,24.9475023337223,24.8938068844807,24.9475023337223,959.410913358106,0.0,1.0
2025-08-22,25.42,25.44,25.42,25.44,27075,25.2766355503695,25.2965227537923,25.2766355503695,25.2965227537923,27228.5644435752,0.0,1.0
2025-08-25,25.3047,25.4199,25.3047,25.4,1310,25.1619858226371,25.2765361143524,25.1619858226371,25.2567483469467,1317.43008018776,0.0,1.0
2025-08-26,25.328,25.328,25.328,25.328,16,25.1851544146247,25.1851544146247,25.1851544146247,25.1851544146247,16.0907490709955,0.0,1.0
2025-08-27,25.355,25.4,25.28,25.3,9315,25.2120021392454,25.2567483469467,25.13742512641,25.1573123298328,9367.8329747702,0.0,1.0
2025-08-28,25.4165,25.46,25.4165,25.46,323,25.2731552897705,25.3164099572151,25.2731552897705,25.3164099572151,324.831996870722,0.0,1.0
2025-08-29,25.3,25.36,25.3,25.36,3914,25.1573123298328,25.2169739401011,25.1573123298328,25.2169739401011,3936.19949149227,0.0,1.0
2025-09-02,25.1597,25.18,25.09,25.09,1724,25.0178035978219,25.037989109296,24.9484966938934,24.9484966938934,1733.77821239976,0.0,1.0
2025-09-03,25.235,25.29,25.23,25.24,1798,25.0926789187087,25.1473687281214,25.087707117853,25.0976507195644,1808.19792685312,0.0,1.0
2025-09-04,25.3641,25.3641,25.35,25.35,471,25.2210508168028,25.2210508168028,25.2070303383897,25.2070303383897,473.67142577743,0.0,1.0
2025-09-05,25.4265,25.4265,25.37,25.37,818,25.2830988914819,25.2830988914819,25.2269175418125,25.2269175418125,822.639546254645,0.0,1.0
2025-09-08,25.535,25.55,25.46,25.46,3161,25.3909869700506,25.4059023726177,25.3164099572151,25.3164099572151,3178.92861333854,0.0,1.0
2025-09-09,25.54,25.6,25.46,25.57,2044,25.3959587709063,25.4556203811746,25.3164099572151,25.4257895760405,2055.59319381967,0.0,1.0
2025-09-10,25.565,25.649,25.5506,25.625,2202,25.4208177751848,25.5043440295605,25.4064989887203,25.4804793854531,2214.48934089575,0.0,1.0
2025-09-11,25.765,25.83,25.7348,25.7348,1101,25.6196898094127,25.6843232205368,25.5896601322443,25.5896601322443,1107.24467044788,0.0,1.0
2025-09-12,25.7272,25.7272,25.7272,25.7272,71,25.5821029949436,25.5821029949436,25.5821029949436,25.5821029949436,71.4026990025425,0.0,1.0
2025-09-15,25.8,25.915,25.78,25.7982,1251,25.6544924154026,25.7688438350836,25.6346052119798,25.6527025670945,1258.09544298846,0.0,1.0
2025-09-16,25.795,25.795,25.75,25.75,1113,25.6495206145469,25.6495206145469,25.6047744068456,25.6047744068456,1119.31273225112,0.0,1.0
2025-09-17,25.8,25.88,25.8,25.82,5598,25.6544924154026,25.7340412290937,25.6544924154026,25.6743796188254,5629.75083121454,0.0,1.0
2025-09-18,25.9344,26.035,25.77,25.8,12743,25.7881344224037,25.8881670556204,25.6246616102684,25.6544924154026,12815.275963231,0.0,1.0
2025-09-19,25.8925,25.95,25.8485,25.93,6548,25.746470731233,25.8036464410735,25.7027188837028,25.7837592376507,6585.1390573049,0.0,1.0
2025-09-22,25.955,26.03,25.92,25.92,4361,25.8086182419292,25.8831952547647,25.7738156359393,25.7738156359393,4385.73479366321,0.0,1.0
2025-09-23,25.895,26.05,25.895,26.05,1103,25.7489566316608,25.9030824581875,25.7489566316608,25.9030824581875,1109.25601408175,0.0,1.0
2025-09-24,25.825,26.005,25.825,25.93,2709,25.6793514196811,25.8583362504862,25.6793514196811,25.7837592376507,2724.36495208292,0.0,1.0
2025-09-25,25.565,25.63,25.565,25.57,1039,25.565,25.63,25.565,25.57,1039,0.145,1.0
2025-09-26,25.6771,25.69,25.62,25.65,1747,25.6771,25.69,25.62,25.65,1747,0.0,1.0
2025-09-29,25.735,25.7886,25.735,25.7886,1293,25.735,25.7886,25.735,25.7886,1293,0.0,1.0
2025-09-30,25.805,25.83,25.75,25.79,2555,25.805,25.83,25.75,25.79,2555,0.0,1.0
2025-10-01,25.895,26.0,25.825,26.0,2370,25.895,26.0,25.825,26.0,2370,0.0,1.0
2025-10-02,25.935,26.065,25.84,26.02,7780,25.935,26.065,25.84,26.02,7780,0.0,1.0
2025-10-03,26.02,26.16,25.96,26.09,6824,26.02,26.16,25.96,26.09,6824,0.0,1.0
2025-10-06,26.1332,26.15,26.0633,26.0633,5570,26.1332,26.15,26.0633,26.0633,5570,0.0,1.0
2025-10-07,25.96,25.96,25.96,25.96,116,25.96,25.96,25.96,25.96,116,0.0,1.0
2025-10-08,26.075,26.08,25.97,25.97,2451,26.075,26.08,25.97,25.97,2451,0.0,1.0
2025-10-09,25.96,26.015,25.94,26.01,3221,25.96,26.015,25.94,26.01,3221,0.0,1.0
2025-10-10,25.495,25.91,25.495,25.91,7044,25.495,25.91,25.495,25.91,7044,0.0,1.0
2025-10-13,25.7963,25.81,25.6813,25.6813,1009,25.7963,25.81,25.6813,25.6813,1009,0.0,1.0
2025-10-14,25.842,25.9,25.842,25.846699,447,25.842,25.9,25.842,25.846699,447,0.0,1.0
2025-10-15,25.9049,26.03,25.9049,25.96,1748,25.9049,26.03,25.9049,25.96,1748,0.0,1.0
2025-10-16,25.845,26.059,25.845,26.039,1618,25.845,26.059,25.845,26.039,1618,0.0,1.0
2025-10-17,25.9035,25.92,25.84,25.84,988,25.9035,25.92,25.84,25.84,988,0.0,1.0
2025-10-20,26.1448,26.17,26.09,26.11,9782,26.1448,26.17,26.09,26.11,9782,0.0,1.0
2025-10-21,26.0702,26.13,26.06,26.0829,2520,26.0702,26.13,26.06,26.0829,2520,0.0,1.0
2025-10-22,25.97,26.115,25.97,26.09,1565,25.97,26.115,25.97,26.09,1565,0.0,1.0
2025-10-23,26.095,26.15,26.095,26.13,1373,26.095,26.15,26.095,26.13,1373,0.0,1.0
2025-10-24,26.2106,26.28,26.2,26.2,4959,26.2106,26.28,26.2,26.2,4959,0.0,1.0
2025-10-27,26.3482,26.3482,26.3,26.3,2603,26.3482,26.3482,26.3,26.3,2603,0.0,1.0
2025-10-28,26.315,26.36,26.315,26.32,5591,26.315,26.36,26.315,26.32,5591,0.0,1.0
2025-10-29,26.24,26.34,26.24,26.3,2227,26.24,26.34,26.24,26.3,2227,0.0,1.0
2025-10-30,26.145,26.25,26.145,26.23,3904,26.145,26.25,26.145,26.23,3904,0.0,1.0
2025-10-31,26.1512,26.18,26.1512,26.18,2273,26.1512,26.18,26.1512,26.18,2273,0.0,1.0
2025-11-03,26.1904,26.1904,26.14,26.175,394,26.1904,26.1904,26.14,26.175,394,0.0,1.0
2025-11-04,25.8568,25.92,25.8568,25.92,6810,25.8568,25.92,25.8568,25.92,6810,0.0,1.0
2025-11-05,25.9764,26.07,25.9764,26.07,15511,25.9764,26.07,25.9764,26.07,15511,0.0,1.0
2025-11-06,25.751,25.83,25.751,25.8,2261,25.751,25.83,25.751,25.8,2261,0.0,1.0
2025-11-07,25.7809,25.7809,25.52,25.5401,4814,25.7809,25.7809,25.52,25.5401,4814,0.0,1.0
2025-11-10,26.1296,26.1296,25.92,26.08,6500,26.1296,26.1296,25.92,26.08,6500,0.0,1.0
2025-11-11,26.1904,26.1904,26.08,26.08,1167,26.1904,26.1904,26.08,26.08,1167,0.0,1.0
2025-11-12,26.2231,26.3,26.21,26.3,3342,26.2231,26.3,26.21,26.3,3342,0.0,1.0
2025-11-13,25.83,26.11,25.83,26.11,2244,25.83,26.11,25.83,26.11,2244,0.0,1.0
2025-11-14,25.8105,25.84,25.67,25.67,763,25.8105,25.84,25.67,25.67,763,0.0,1.0
2025-11-17,25.5156,25.85,25.5156,25.81,5618,25.5156,25.85,25.5156,25.81,5618,0.0,1.0
2025-11-18,25.3575,25.3608,25.3575,25.3608,159,25.3575,25.3608,25.3575,25.3608,159,0.0,1.0
2025-11-19,25.3658,25.44,25.3658,25.44,393,25.3658,25.44,25.3658,25.44,393,0.0,1.0
2025-11-20,24.9981,25.76,24.9981,25.7096,6005,24.9981,25.76,24.9981,25.7096,6005,0.0,1.0
2025-11-21,25.2813,25.44,25.08,25.08,19916,25.2813,25.44,25.08,25.08,19916,0.0,1.0
2025-11-24,25.575,25.575,25.53,25.56,9822,25.575,25.575,25.53,25.56,9822,0.0,1.0
2025-11-25,25.835,25.85,25.6495,25.6495,1450,25.835,25.85,25.6495,25.6495,1450,0.0,1.0
2025-11-26,26.0433,26.11,25.9,26.06,1882,26.0433,26.11,25.9,26.06,1882,0.0,1.0