date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-02,25.69,25.7,25.36,25.36,3170,25.0162126439793,25.0259503678578,24.6948677559873,24.6948677559873,3255.38086675961,0.0,1.0
2022-08-03,25.8742,25.97,25.615,25.7,8653,25.1955815178221,25.2888689125785,24.9431797148902,25.0259503678578,8886.06013882362,0.0,1.0
2022-08-04,25.7766,26.3886,25.7766,26.25,6816,25.1005413327675,25.6964900341344,25.1005413327675,25.5615251811777,6999.58233054684,0.0,1.0
2022-08-05,25.7507,25.87,25.43,25.545,4434,25.075320627922,25.1914916737931,24.7630318231371,24.8750156477404,4553.42547735399,0.0,1.0
2022-08-08,26.0266,26.475,25.945,26.26,5282,25.3439844297311,25.780623968445,25.2645246028822,25.5712629050563,5424.26553256285,0.0,1.0
2022-08-09,25.5833,25.8499,25.5283,25.8499,2143,24.9123111301952,25.1719188487972,24.8587536488632,25.1719188487972,2200.71962065169,0.0,1.0
2022-08-10,26.3377,26.43,26.05,26.22,1762,25.6469250195926,25.7368042109915,25.3667707036069,25.5323120095421,1809.45775622411,0.0,1.0
2022-08-11,26.41,27.166,26.41,26.89,3891,25.7173287632344,26.4535006884524,25.7173287632344,26.1847395094046,3995.80030049264,0.0,1.0
2022-08-12,26.9227,26.9227,26.2,26.2,5160,26.2165818664874,26.2165818664874,25.512836561785,25.512836561785,5298.97958122384,0.0,1.0
2022-08-15,26.872,27.04,26.872,26.9441,2996,26.1672116064232,26.3308053675827,26.1672116064232,26.2374205955875,3076.69434599741,0.0,1.0
2022-08-16,26.384,26.62,26.22,26.62,6229,25.6920106811502,25.9218209646839,25.5323120095421,25.9218209646839,6396.77205648127,0.0,1.0
2022-08-17,25.9039,26.05,25.86,25.975,992,25.2245025577413,25.3667707036069,25.1817539499145,25.2937377745178,1018.71855515001,0.0,1.0
2022-08-18,25.8369,25.97,25.79,25.97,3294,25.1592598077551,25.2888689125785,25.1135898827647,25.2888689125785,3382.72068615336,0.0,1.0
2022-08-19,24.9272,25.205,24.9272,25.205,1013,24.273419066524,24.5439330358699,24.273419066524,24.5439330358699,1040.28416972476,0.0,1.0
2022-08-22,24.3783,24.8,24.3783,24.8,956,23.7389154028307,24.1495552187889,23.7389154028307,24.1495552187889,981.748930164727,0.0,1.0
2022-08-23,24.4389,24.63,24.4389,24.63,269,23.7979260095347,23.9840139128536,23.7979260095347,23.9840139128536,276.24525336225,0.0,1.0
2022-08-24,24.76,24.84,24.3731,24.3731,3752,24.1106043232747,24.1885061143031,23.7338517864138,23.7338517864138,3853.05647068835,0.0,1.0
2022-08-25,24.949,25.0,24.76,24.76,913,24.2946473045792,24.3443096963598,24.1106043232747,24.1106043232747,937.590766987862,0.0,1.0
2022-08-26,24.0862,25.02,24.0862,25.02,308,23.4544764883384,24.3637851441168,23.4544764883384,24.3637851441168,316.295680429641,0.0,1.0
2022-08-29,23.9258,23.98,23.92,23.92,488,23.2982833973266,23.3510618607483,23.292635517477,23.292635517477,501.143805356053,0.0,1.0
2022-08-30,23.7327,23.992,23.72,23.992,322,23.1102479492319,23.3627471294025,23.0978810399061,23.3627471294025,330.672756812806,0.0,1.0
2022-08-31,23.87,23.95,23.87,23.95,669,23.2439468980843,23.3218486891126,23.2439468980843,23.3218486891126,687.018864309836,0.0,1.0
2022-09-01,23.5724,23.9,23.2286,23.9,934,22.9541522354588,23.2731600697199,22.6193692885145,23.2731600697199,959.156381562612,0.0,1.0
2022-09-02,23.3482,23.96,23.3482,23.96,413,22.7358324661019,23.3315864129912,22.7358324661019,23.3315864129912,424.123753303381,0.0,1.0
2022-09-06,23.0831,23.29,23.0831,23.11,501,22.4776854060817,22.6791589131287,22.4776854060817,22.503879883315,514.49394771185,0.0,1.0
2022-09-07,23.551,23.551,23.04,23.04,252,22.9333135063587,22.9333135063587,22.4357158161651,22.4357158161651,258.787374896979,0.0,1.0
2022-09-08,23.843,23.843,23.64,23.64,654,23.2176550436122,23.2176550436122,23.0199792488778,23.0199792488778,671.614853899302,0.0,1.0
2022-09-09,24.4255,24.5044,24.35,24.35,2262,23.7848774595374,23.8617081009391,23.7113576442544,23.7113576442544,2322.92476990859,0.0,1.0
2022-09-12,24.7557,24.76,24.7557,24.76,107,24.1064171020069,24.1106043232747,24.1064171020069,24.1106043232747,109.881940928479,0.0,1.0
2022-09-13,23.6329,24.02,23.6329,23.95,31786,23.013065464924,23.3900127562625,23.013065464924,23.3218486891126,32642.1249939499,0.0,1.0
2022-09-14,23.6276,23.6399,23.6164,23.6399,211,23.0079044712684,23.019881871639,22.9969982205244,23.019881871639,216.683079774851,0.0,1.0
2022-09-15,23.3868,23.91,23.3868,23.57,1104,22.7734200802731,23.2828977935985,22.7734200802731,22.951815181728,1133.73516621533,0.0,1.0
2022-09-16,22.9762,23.14,22.93,23.04,612,22.37358913782,22.5330930549506,22.3286008535012,22.4357158161651,628.483624749806,0.0,1.0
2022-09-19,22.728,22.9,22.6799,22.82,1596,22.1318988311546,22.2993876818655,22.0850603792988,22.2214858908372,1638.98670768086,0.0,1.0
2022-09-20,22.316,22.316,22.2,22.2,359,21.7307046073586,21.7307046073586,21.6177470103675,21.6177470103675,368.669315825457,0.0,1.0
2022-09-21,22.1625,22.1625,22.1625,22.1625,32,21.5812305458229,21.5812305458229,21.5812305458229,21.5812305458229,32.8618888758068,0.0,1.0
2022-09-22,21.7356,22.0,21.6496,22.0,405,21.1655271134479,21.4229925327966,21.0817826880924,21.4229925327966,415.908281084429,0.0,1.0
2022-09-23,21.163,21.179,20.95,21.179,777,20.6079450441625,20.6235254023681,20.4005315255495,20.6235254023681,797.927739265682,0.0,1.0
2022-09-26,20.905,21.16,20.905,21.16,1339,20.356711768096,20.6050237269989,20.356711768096,20.6050237269989,1375.06466264704,0.0,1.0
2022-09-27,20.8491,21.25,20.84,21.25,603,20.302277891615,20.6926632419058,20.2934165628855,20.6926632419058,619.241218503483,0.0,1.0
2022-09-28,21.3899,21.48,21.3899,21.48,117,20.8502196142606,20.9380463356219,20.8502196142606,20.9380463356219,120.028390410254,0.0219,1.0
2022-09-29,21.02,21.02,20.84,20.84,725,20.4896524196821,20.4896524196821,20.3141939308361,20.3141939308361,743.765667072084,0.0,1.0
2022-09-30,20.8121,21.23,20.8121,21.23,340,20.286997865065,20.6943539900024,20.286997865065,20.6943539900024,348.800450764839,0.0,1.0
2022-10-03,21.2551,21.32,21.2551,21.32,157,20.7188207015026,20.7820832344254,20.7188207015026,20.7820832344254,161.063737559058,0.0,1.0
2022-10-04,22.26,22.26,21.83,21.83,408,21.6983664539545,21.6983664539545,21.2792156194891,21.2792156194891,418.560540917807,0.0,1.0
2022-10-05,22.0231,22.0231,21.83,21.83,111,21.4674435872455,21.4674435872455,21.2792156194891,21.2792156194891,113.873088337933,0.0,1.0
2022-10-06,21.7468,21.76,21.7468,21.76,204,21.1981148068669,21.2109817627156,21.1981148068669,21.2109817627156,209.280270458904,0.0,1.0
2022-10-07,20.9821,21.0482,20.9821,21.0482,104,20.4527086600862,20.517140916268,20.4527086600862,20.517140916268,106.691902586892,0.0,1.0
2022-10-10,20.6806,20.7,20.6806,20.7,183,20.1588156912692,20.1777262172892,20.1588156912692,20.1777262172892,187.736713205781,0.0,1.0
2022-10-11,20.4372,20.55,20.4356,20.55,404,19.9215568235741,20.0315108099176,19.9199971925621,20.0315108099176,414.457006202926,0.0,1.0
2022-10-12,20.3644,20.3644,20.3644,20.3644,1,19.8505936125297,19.8505936125297,19.8505936125297,19.8505936125297,1.02588367872012,0.0,1.0
2022-10-13,20.597,20.597,19.97,19.97,477,20.077324970894,20.077324970894,19.4661445680805,19.4661445680805,489.346514749496,0.0,1.0
2022-10-14,20.1443,20.1443,20.1443,20.1443,1,19.6360468714464,19.6360468714464,19.6360468714464,19.6360468714464,1.02588367872011,0.0,1.0
2022-10-17,20.6494,20.7445,20.24,20.74,2867,20.1284028865359,20.2211034548095,19.7293323013495,20.2167169925883,2941.20850689057,0.0,1.0
2022-10-18,20.5001,20.5001,20.5001,20.5001,61,19.9828698177319,19.9828698177319,19.9828698177319,19.9828698177319,62.5789044019272,0.0,1.0
2022-10-19,20.1748,20.27,20.17,20.27,1501,19.6657773376119,19.7585753828238,19.661098444576,19.7585753828238,1539.8514017589,0.0,1.0
2022-10-20,19.9772,20.3931,19.9772,20.3931,457,19.4731629076343,19.8785694938068,19.4731629076343,19.8785694938068,468.828841175093,0.0,1.0
2022-10-21,20.4527,20.4527,20.4527,20.4527,6,19.9366657490025,19.9366657490025,19.9366657490025,19.9366657490025,6.15530207232069,0.0,1.0
2022-10-24,20.5247,20.5247,20.36,20.36,385,20.0068491445409,20.0068491445409,19.8463046272468,19.8463046272468,394.965216307244,0.0,1.0
2022-10-25,21.2255,21.29,21.1726,21.1726,680,20.6899675277813,20.7528401529511,20.6384022274482,20.6384022274482,697.600901529678,0.0,1.0
2022-10-26,21.1691,21.5,21.1691,21.34,602,20.6349905346095,20.9575417232714,20.6349905346095,20.801578622075,617.581974589511,0.0,1.0
2022-10-27,20.6629,20.6629,20.6629,20.6629,51,20.1415622731993,20.1415622731993,20.1415622731993,20.1415622731993,52.3200676147259,0.0,1.0
2022-10-28,21.1454,21.16,21.1454,21.16,203,20.6118885002448,20.626120133229,20.6118885002448,20.626120133229,208.254386780184,0.0,1.0
2022-10-31,20.9822,21.01,20.9822,20.99,691,20.4528061370244,20.4799047258573,20.4528061370244,20.4604093382078,708.885621995602,0.0,1.0
2022-11-01,20.9071,20.9071,20.9071,20.9071,1,20.3796009564004,20.3796009564004,20.3796009564004,20.3796009564004,1.02588367872011,0.0,1.0
2022-11-02,20.3834,20.3834,20.3834,20.3834,53,19.8691142307968,19.8691142307968,19.8691142307968,19.8691142307968,54.3718349721661,0.0,1.0
2022-11-03,20.2644,20.55,20.2644,20.55,1301,19.7531166742819,20.0315108099176,19.7531166742819,20.0315108099176,1334.67466601487,0.0,1.0
2022-11-04,20.5336,20.6,20.5336,20.6,613,20.0155245920449,20.0802492790415,20.0155245920449,20.0802492790415,628.866695055432,0.0,1.0
2022-11-07,20.6319,20.6319,20.6319,20.6319,52,20.1113444223425,20.1113444223425,20.1113444223425,20.1113444223425,53.345951293446,0.0,1.0
2022-11-08,20.2057,20.75,20.11,20.52,1772,19.6958977115305,20.2264646864131,19.6026122816274,20.0022677284432,1817.86587869204,0.0,1.0
2022-11-09,19.56,19.8,19.46,19.8,2508,19.0664891212646,19.3004337730593,18.9690121830168,19.3004337730593,2572.91626623005,0.0,1.0
2022-11-10,20.6466,20.6466,20.48,20.48,110,20.1256735322649,20.1256735322649,19.9632769531441,19.9632769531441,112.847204659213,0.0,1.0
2022-11-11,20.877,20.877,20.877,20.877,23,20.3502603979878,20.3502603979878,20.3502603979878,20.3502603979878,23.5953246105626,0.0,1.0
2022-11-14,20.5139,20.5139,20.5139,20.5139,23,19.9963216352101,19.9963216352101,19.9963216352101,19.9963216352101,23.5953246105627,0.0,1.0
2022-11-15,20.716,20.716,20.716,20.716,81,20.1933225274089,20.1933225274089,20.1933225274089,20.1933225274089,83.0965779763293,0.0,1.0
2022-11-16,20.5198,20.58,20.505,20.58,650,20.0020727745667,20.0607538913919,19.9876461877061,20.0607538913919,666.824391168077,0.0,1.0
2022-11-17,20.2968,20.2968,20.27,20.27,103,19.7846992022742,19.7846992022742,19.7585753828238,19.7585753828238,105.666018908172,0.0,1.0
2022-11-18,20.3265,20.3265,20.3265,20.3265,1,19.8136498529338,19.8136498529338,19.8136498529338,19.8136498529338,1.02588367872012,0.0,1.0
2022-11-21,20.1744,20.24,20.1744,20.18,2483,19.6653874298589,19.7293323013495,19.6653874298589,19.6708461384008,2547.26917426205,0.0,1.0
2022-11-22,20.278,20.278,20.278,20.278,1,19.7663735378836,19.7663735378836,19.7663735378836,19.7663735378836,1.02588367872012,0.0,1.0
2022-11-23,20.5762,20.6699,20.31,20.31,1244,20.0570497677385,20.1483856588767,19.7975661581229,19.7975661581229,1276.19929632782,0.0,1.0
2022-11-25,20.5995,20.5995,20.5995,20.5995,39,20.0797618943502,20.0797618943502,20.0797618943502,20.0797618943502,40.0094634700845,0.0,1.0
2022-11-28,20.2988,20.38,20.26,20.38,2339,19.7866487410392,19.8658000148964,19.748827688999,19.8658000148964,2399.54192452635,0.0,1.0
2022-11-29,20.2977,20.2977,20.2977,20.2977,1,19.7855764947184,19.7855764947184,19.7855764947184,19.7855764947184,1.02588367872012,0.0,1.0
2022-11-30,20.7259,20.7259,20.7259,20.7259,1,20.2029727442954,20.2029727442954,20.2029727442954,20.2029727442954,1.02588367872012,0.0,1.0
2022-12-01,20.9695,21.07,20.86,20.92,1549,20.440426565867,20.538390888806,20.3336893184857,20.3921754814343,1589.09381833746,0.0,1.0
2022-12-02,20.8699,20.8699,20.834,20.834,268,20.3433395353722,20.3433395353722,20.3083453145412,20.3083453145412,274.936825896991,0.0,1.0
2022-12-05,20.49,20.58,20.49,20.58,126,19.9730246469689,20.0607538913919,19.9730246469689,20.0607538913919,129.261343518735,0.0,1.0
2022-12-06,20.3259,20.43,20.32,20.43,779,19.8130649913043,19.9145384840202,19.8073138519477,19.9145384840202,799.16338572297,0.0,1.0
2022-12-07,20.2674,20.2674,20.23,20.23,106,19.7560409824294,19.7560409824294,19.7195846075247,19.7195846075247,108.743669944332,0.0,1.0
2022-12-08,20.4,20.4,20.3,20.3,1669,19.8852954025459,19.8852954025459,19.7878184642981,19.7878184642981,1712.19985978387,0.0,1.0
2022-12-09,20.185,20.26,20.185,20.26,234,19.6757199853132,19.748827688999,19.6757199853132,19.748827688999,240.056780820507,0.0,1.0
2022-12-12,20.3109,20.3109,20.16,20.16,209,19.7984434505671,19.7984434505671,19.6513507507513,19.6513507507513,214.409688852505,0.0,1.0
2022-12-13,20.3359,20.48,20.3359,20.48,473,19.8228126851291,19.9632769531441,19.8228126851291,19.9632769531441,485.242980034614,0.0,1.0
2022-12-14,20.2079,20.2079,20.2079,20.2079,51,19.6980422041719,19.6980422041719,19.6980422041719,19.6980422041719,52.320067614726,0.0,1.0
2022-12-15,19.8467,19.8467,19.8467,19.8467,12,19.345955503221,19.345955503221,19.345955503221,19.345955503221,12.3106041446414,0.0,1.0
2022-12-16,19.7412,19.7412,19.7,19.7,515,19.2431173333696,19.2431173333696,19.2029568348115,19.2029568348115,528.330094540859,0.0,1.0
2022-12-19,19.4669,19.65,19.4669,19.65,103,18.9757380917559,19.1542183656876,18.9757380917559,19.1542183656876,105.666018908172,0.0,1.0
2022-12-20,19.4854,19.4854,19.4854,19.4854,7,18.9937713253318,18.9937713253318,18.9937713253318,18.9937713253318,7.1811857510408,0.0,1.0
2022-12-21,19.7751,19.7751,19.7751,19.7751,1,19.2761620154356,19.2761620154356,19.2761620154356,19.2761620154356,1.02588367872011,0.0,1.0
2022-12-22,19.7256,19.7256,19.32,19.32,602,19.2279109310029,19.2279109310029,18.83254446947,18.83254446947,617.58197458951,0.0,1.0
2022-12-23,19.7188,19.7212,19.27,19.72,1004,19.2212824992021,19.22362194572,18.7838060003461,19.222452222461,1029.98721343499,0.0,1.0
2022-12-27,19.6608,19.6608,19.65,19.65,262,19.1647458750184,19.1647458750184,19.1542183656876,19.1542183656876,268.78152382467,0.0,1.0
2022-12-28,19.4766,19.5899,19.4766,19.5899,301,19.0363102611831,19.147048991382,19.0363102611831,19.147048991382,307.961811903966,0.05244,1.0
2022-12-29,19.8936,19.8936,19.84,19.84,112,19.4438835223741,19.4438835223741,19.3914952087055,19.3914952087055,114.590441638685,0.0,1.0
2022-12-30,19.7813,19.85,19.7813,19.85,158,19.334122186087,19.4012691478228,19.334122186087,19.4012691478228,161.654373026002,0.0,1.0
2023-01-03,19.7266,19.7266,19.7,19.7,980,19.2806587391154,19.2806587391154,19.2546600610634,19.2546600610634,1002.66636433849,0.0,1.0
2023-01-04,19.9565,20.0,19.9565,20.0,257,19.5053615994219,19.5478782345821,19.5053615994219,19.5478782345821,262.944138403054,0.0,1.0
2023-01-05,19.7248,19.7248,19.7248,19.7248,1,19.2788994300743,19.2788994300743,19.2788994300743,19.2788994300743,1.02312894320254,0.0,1.0
2023-01-06,20.1351,20.1351,20.1351,20.1351,1,19.6799241520567,19.6799241520567,19.6799241520567,19.6799241520567,1.02312894320254,0.0,1.0
2023-01-09,20.22,20.22,20.22,20.22,4,19.7629048951625,19.7629048951625,19.7629048951625,19.7629048951625,4.09251577281018,0.0,1.0
2023-01-10,20.3674,20.3674,20.3674,20.3674,2,19.9069727577514,19.9069727577514,19.9069727577514,19.9069727577514,2.04625788640509,0.0,1.0
2023-01-11,20.5465,20.5465,20.5465,20.5465,5,20.0820240073421,20.0820240073421,20.0820240073421,20.0820240073421,5.11564471601271,0.0,1.0
2023-01-12,21.49,21.49,20.62,20.62,456,21.0041951630585,21.0041951630585,20.1538624598542,20.1538624598542,466.546798100359,0.0,1.0
2023-01-13,21.0723,21.0723,21.05,21.05,105,20.5959377261292,20.5959377261292,20.5741418418977,20.5741418418977,107.428539036267,0.0,1.0
2023-01-17,21.1809,21.465,21.1,21.1,6379,20.702082704943,20.9797603152653,20.6230115374841,20.6230115374841,6526.53952868903,0.0,1.0
2023-01-18,20.879,20.99,20.879,20.99,108,20.407007482992,20.5154982071939,20.407007482992,20.5154982071939,110.497925865875,0.0,1.0
2023-01-19,21.0104,21.0104,20.89,20.91,801,20.5354370429932,20.5354370429932,20.417758816021,20.4373066942556,819.526283505238,0.0,1.0
2023-01-20,21.2487,21.2487,21.2487,21.2487,77,20.7683500121582,20.7683500121582,20.7683500121582,20.7683500121582,78.780928626596,0.0,1.0
2023-01-23,21.2584,21.39,21.2584,21.39,1444,20.777830733102,20.9064557718856,20.777830733102,20.9064557718856,1477.39819398447,0.0,1.0
2023-01-24,21.1099,21.23,21.1099,21.23,1155,20.6326877372103,20.7500727460089,20.6326877372103,20.7500727460089,1181.71392939893,0.0,1.0
2023-01-25,21.2468,21.32,21.02,21.02,3056,20.766492963726,20.8380381980645,20.5448200245458,20.5448200245458,3126.68205042697,0.0,1.0
2023-01-26,21.2885,21.2885,21.11,21.22,2340,20.8072502898451,20.8072502898451,20.6327854766014,20.7402988068916,2394.12172709395,0.0,1.0
2023-01-27,21.2983,21.37,21.18,21.195,2528,20.81682875018,20.886907893651,20.7012030504225,20.7158639590984,2586.46996841603,0.0,1.0
2023-01-30,21.1544,21.44,21.1544,21.4,5553,20.6761817662822,20.955325467472,20.6761817662822,20.9162297110029,5681.43502160372,0.0,1.0
2023-01-31,21.4115,21.42,21.245,21.245,1203,20.9274697409877,20.9357775892374,20.7647336546849,20.7647336546849,1230.82411867266,0.0,1.0
2023-02-01,21.5495,21.555,21.2206,21.29,1229,21.0623501008064,21.0677257673209,20.7408852432387,20.8087163807127,1257.42547119592,0.0,1.0
2023-02-02,21.7665,22.02,21.7665,21.91,413,21.2744445796516,21.5222139362749,21.2744445796516,21.4147006059847,422.55225354265,0.0,1.0
2023-02-03,21.5211,22.05,21.5211,21.79,1394,21.0345921137133,21.5515357536268,21.0345921137133,21.2974133365772,1426.24174682434,0.0,1.0
2023-02-06,21.4075,21.59,21.295,21.295,806,20.9235601653408,21.1019345542314,20.8136033502713,20.8136033502713,824.641928221251,0.0,1.0
2023-02-07,21.7712,21.7712,21.7712,21.7712,3,21.2790383310367,21.2790383310367,21.2790383310367,21.2790383310367,3.06938682960763,0.0,1.0
2023-02-08,21.6035,21.73,21.6035,21.73,320,21.1151293720397,21.2387697018735,21.1151293720397,21.2387697018735,327.401261824814,0.0,1.0
2023-02-09,21.3269,21.67,21.3269,21.67,212,20.8447822160555,21.1801260671697,20.8447822160555,21.1801260671697,216.903335958939,0.0,1.0
2023-02-10,21.2597,21.375,21.2597,21.37,1406,20.7791013451873,20.8917948632096,20.7791013451873,20.886907893651,1438.51929414277,0.0,1.0
2023-02-13,21.4491,21.4491,21.4491,21.4491,13,20.9642197520688,20.9642197520688,20.9642197520688,20.9642197520688,13.300676261633,0.0,1.0
2023-02-14,21.4558,21.53,21.4558,21.53,107,20.9707682912773,21.0432909195276,20.9707682912773,21.0432909195276,109.474796922672,0.0,1.0
2023-02-15,21.5699,21.6,20.95,20.95,1245,21.0822889366056,21.1117084933487,20.4764024507248,20.4764024507248,1273.79553428717,0.0,1.0
2023-02-16,21.2352,21.66,21.2352,21.62,801,20.7551551943499,21.1703521280524,20.7551551943499,21.1312563715833,819.526283505238,0.0,1.0
2023-02-17,21.5352,21.59,21.515,21.58,2166,21.0483733678686,21.1019345542314,21.0286300108517,21.0921606151141,2216.09729097671,0.0,1.0
2023-02-21,21.1002,21.1002,21.1002,21.1002,6,20.6232070162665,20.6232070162665,20.6232070162665,20.6232070162665,6.13877365921525,0.0,1.0
2023-02-22,20.9168,20.9168,20.9168,20.9168,2,20.4439529728554,20.4439529728554,20.4439529728554,20.4439529728554,2.04625788640508,0.0,1.0
2023-02-23,20.9178,20.99,20.9178,20.99,331,20.4449303667671,20.5154982071939,20.4449303667671,20.5154982071939,338.655680200042,0.0,1.0
2023-02-24,20.6926,20.8573,20.59,20.8573,643,20.2248212578457,20.3857980351075,20.1245406425023,20.3857980351075,657.871910479235,0.0,1.0
2023-02-27,20.6205,20.6674,20.6205,20.6674,325,20.15435115681,20.2001909312701,20.15435115681,20.2001909312701,332.516906540827,0.0,1.0
2023-02-28,20.6385,20.86,20.6385,20.84,10258,20.1719442472211,20.3884369986691,20.1719442472211,20.3688891204346,10495.2566993717,0.0,1.0
2023-03-01,20.6219,20.6219,20.6219,20.6219,60,20.1557195082864,20.1557195082864,20.1557195082864,20.1557195082864,61.3877365921528,0.0,1.0
2023-03-02,20.5397,20.5397,20.5397,20.5397,22,20.0753777287423,20.0753777287423,20.0753777287423,20.0753777287423,22.508836750456,0.0,1.0
2023-03-03,20.8902,20.9,20.81,20.88,1380,20.4179542948034,20.4275327551383,20.3395673030827,20.4079848769037,1411.91794161951,0.0,1.0
2023-03-06,20.65,20.65,20.65,20.65,23,20.183184277206,20.183184277206,20.183184277206,20.183184277206,23.5319656936585,0.0,1.0
2023-03-07,20.2214,20.2214,20.2214,20.2214,66,19.7642732466389,19.7642732466389,19.7642732466389,19.7642732466389,67.526510251368,0.0,1.0
2023-03-08,20.2365,20.37,20.12,20.25,3745,19.779031894706,19.9095139819219,19.6651655039896,19.7922267125144,3831.61789229353,0.0,1.0
2023-03-09,19.8827,20.16,19.8827,20.16,396,19.4332299287363,19.7042612604588,19.4332299287363,19.7042612604588,405.159061508207,0.0,1.0
2023-03-10,19.8548,19.8548,19.75,19.75,305,19.4059606385991,19.4059606385991,19.3035297566498,19.3035297566498,312.054327676775,0.0,1.0
2023-03-13,19.4452,19.4452,19.34,19.34,408,19.0056200923548,19.0056200923548,18.9027982528409,18.9027982528409,417.436608826638,0.0,1.0
2023-03-14,19.7136,19.7136,19.67,19.67,414,19.2679526182629,19.2679526182629,19.2253382437115,19.2253382437115,423.575382485853,0.0,1.0
2023-03-15,19.3916,19.3916,19.28,19.28,175,18.9532317786861,18.9532317786861,18.8441546181372,18.8441546181372,179.047565060445,0.0,1.0
2023-03-16,19.7695,19.7695,19.7109,19.7109,172,19.3225889379286,19.3225889379286,19.2653136547012,19.2653136547012,175.978178230837,0.0,1.0
2023-03-17,19.9041,19.9041,19.87,19.87,169,19.4541461584473,19.4541461584473,19.4208170260573,19.4208170260573,172.90879140123,0.0,1.0
2023-03-20,19.9516,19.99,19.9516,19.99,405,19.5005723692544,19.5381042954648,19.5005723692544,19.5381042954648,414.367221997031,0.0,1.0
2023-03-21,20.2077,20.2077,20.2077,20.2077,91,19.7508829500483,19.7508829500483,19.7508829500483,19.7508829500483,93.1047338314312,0.0,1.0
2023-03-22,19.9785,19.9785,19.9785,19.9785,88,19.5268642654799,19.5268642654799,19.5268642654799,19.5268642654799,90.035347001824,0.0,1.0
2023-03-23,20.0826,20.21,20.0826,20.21,265,19.6286109716909,19.7531309560452,19.6286109716909,19.7531309560452,271.129169948675,0.0,1.0
2023-03-24,20.1688,20.1688,20.1688,20.1688,85,19.712862326882,19.712862326882,19.712862326882,19.712862326882,86.9659601722161,0.0,1.0
2023-03-27,20.1975,20.1975,20.1975,20.1975,22,19.7409135321486,19.7409135321486,19.7409135321486,19.7409135321486,22.508836750456,0.0,1.0
2023-03-28,20.2424,20.38,20.1986,20.25,2865,19.7847985187853,19.9192879210392,19.7419886654515,19.7922267125144,2931.26442227528,0.0,1.0
2023-03-29,20.5164,20.5164,20.5164,20.5164,20,20.052604450599,20.052604450599,20.052604450599,20.052604450599,20.4625788640509,0.0,1.0
2023-03-30,20.6758,20.6758,20.6758,20.6758,55,20.2084010401286,20.2084010401286,20.2084010401286,20.2084010401286,56.27209187614,0.0,1.0
2023-03-31,20.8772,20.8772,20.8772,20.8772,23,20.4052481739509,20.4052481739509,20.4052481739509,20.4052481739509,23.5319656936585,0.0,1.0
2023-04-03,21.1179,21.2,21.0286,21.2,453,20.6405068885041,20.720750928657,20.5532256121867,20.720750928657,463.477411270752,0.0,1.0
2023-04-04,21.0686,21.0686,21.0686,21.0686,25,20.5923213686558,20.5923213686558,20.5923213686558,20.5923213686558,25.5782235800636,0.0,1.0
2023-04-05,20.8303,20.96,20.8303,20.95,1700,20.3594083994908,20.4861763898421,20.3594083994908,20.4764024507248,1739.31920344432,0.0,1.0
2023-04-06,20.9915,21.0,20.9915,21.0,216,20.5169642980615,20.5252721463112,20.5169642980615,20.5252721463112,220.99585173175,0.0,1.0
2023-04-10,21.0005,21.0005,21.0005,21.0005,9,20.5257608432671,20.5257608432671,20.5257608432671,20.5257608432671,9.20816048882288,0.0,1.0
2023-04-11,21.13,21.155,21.13,21.155,482,20.652333354836,20.6767682026292,20.652333354836,20.6767682026292,493.148150623626,0.0,1.0
2023-04-12,21.1557,21.3,21.1557,21.3,508,20.6774523783674,20.81849031983,20.6774523783674,20.81849031983,519.749503146893,0.0,1.0
2023-04-13,21.4192,21.4192,21.4192,21.4192,10,20.9349956741081,20.9349956741081,20.9349956741081,20.9349956741081,10.2312894320254,0.0,1.0
2023-04-14,21.255,21.255,21.255,21.255,118,20.7745075938021,20.7745075938021,20.7745075938021,20.7745075938021,120.7292152979,0.0,1.0
2023-04-17,21.2134,21.2134,21.2134,21.2134,10,20.7338480070742,20.7338480070742,20.7338480070742,20.7338480070742,10.2312894320254,0.0,1.0
2023-04-18,21.2852,21.2852,21.2852,21.2852,11,20.8040248899364,20.8040248899364,20.8040248899364,20.8040248899364,11.254418375228,0.0,1.0
2023-04-19,21.0554,21.0554,21.0554,21.0554,9,20.579419769021,20.579419769021,20.579419769021,20.579419769021,9.20816048882289,0.0,1.0
2023-04-20,21.0083,21.0083,21.0083,21.0083,93,20.5333845157786,20.5333845157786,20.5333845157786,20.5333845157786,95.1509917178364,0.0,1.0
2023-04-21,21.0214,21.0214,21.0214,21.0214,84,20.5461883760222,20.5461883760222,20.5461883760222,20.5461883760222,85.9428312290137,0.0,1.0
2023-04-24,20.885,20.885,20.885,20.885,108,20.4128718464624,20.4128718464624,20.4128718464624,20.4128718464624,110.497925865875,0.0,1.0
2023-04-25,20.7501,20.7501,20.7501,20.7501,85,20.2810214077701,20.2810214077701,20.2810214077701,20.2810214077701,86.9659601722163,0.0,1.0
2023-04-26,20.6598,20.6598,20.6598,20.6598,162,20.192762737541,20.192762737541,20.192762737541,20.192762737541,165.746888798812,0.0,1.0
2023-04-27,20.7999,20.7999,20.7999,20.7999,129,20.3296956245742,20.3296956245742,20.3296956245742,20.3296956245742,131.983633673128,0.0,1.0
2023-04-28,20.9884,20.9884,20.9884,20.9884,84,20.5139343769352,20.5139343769352,20.5139343769352,20.5139343769352,85.9428312290135,0.0,1.0
2023-05-01,20.8692,20.8692,20.8692,20.8692,28,20.3974290226571,20.3974290226571,20.3974290226571,20.3974290226571,28.6476104096711,0.0,1.0
2023-05-02,20.8814,20.8814,20.81,20.81,608,20.4093532283801,20.4093532283801,20.3395673030827,20.3395673030827,622.062397467148,0.0,1.0
2023-05-03,20.7308,20.7308,20.7308,20.7308,159,20.2621577052737,20.2621577052737,20.2621577052737,20.2621577052737,162.677501969205,0.0,1.0
2023-05-04,20.7847,20.7847,20.7847,20.7847,94,20.3148392371159,20.3148392371159,20.3148392371159,20.3148392371159,96.1741206610393,0.0,1.0
2023-05-05,21.1352,21.1352,21.1352,21.1352,85,20.657415803177,20.657415803177,20.657415803177,20.657415803177,86.9659601722162,0.0,1.0
2023-05-08,21.0855,21.09,21.05,21.09,2009,20.6088393257641,20.6132375983668,20.5741418418977,20.6132375983668,2055.46604689391,0.0,1.0
2023-05-09,21.0899,21.0899,21.0899,21.0899,144,20.6131398589757,20.6131398589757,20.6131398589757,20.6131398589757,147.330567821166,0.0,1.0
2023-05-10,21.1982,21.1982,21.1982,21.1982,89,20.7189916196159,20.7189916196159,20.7189916196159,20.7189916196159,91.0584759450265,0.0,1.0
2023-05-11,21.0829,21.0829,21.0829,21.0829,115,20.6062981015936,20.6062981015936,20.6062981015936,20.6062981015936,117.659828468292,0.0,1.0
2023-05-12,20.9833,20.9833,20.9833,20.9833,84,20.5089496679853,20.5089496679853,20.5089496679853,20.5089496679853,85.9428312290138,0.0,1.0
2023-05-15,21.125,21.1536,21.125,21.1536,1107,20.6474463852774,20.6753998511528,20.6474463852774,20.6753998511528,1132.60374012521,0.0,1.0
2023-05-16,21.3326,21.3326,21.18,21.18,398,20.8503533613523,20.8503533613523,20.7012030504225,20.7012030504225,407.205319394613,0.0,1.0
2023-05-17,21.4968,21.4968,21.22,21.22,237,21.0108414416582,21.0108414416582,20.7402988068916,20.7402988068916,242.481559539003,0.0,1.0
2023-05-18,21.4537,21.4537,21.4537,21.4537,19,20.9687157640627,20.9687157640627,20.9687157640627,20.9687157640627,19.4394499208483,0.0,1.0
2023-05-19,21.4866,21.4866,21.4866,21.4866,18,21.0008720237586,21.0008720237586,21.0008720237586,21.0008720237586,18.4163209776458,0.0,1.0
2023-05-22,21.5705,21.5705,21.5705,21.5705,26,21.0828753729527,21.0828753729527,21.0828753729527,21.0828753729527,26.6013525232661,0.0,1.0
2023-05-23,21.2984,21.2984,21.2984,21.2984,24,20.8169264895712,20.8169264895712,20.8169264895712,20.8169264895712,24.555094636861,0.0,1.0
2023-05-24,21.1971,21.1971,21.1971,21.1971,19,20.717916486313,20.717916486313,20.717916486313,20.717916486313,19.4394499208484,0.0,1.0
2023-05-25,20.9492,20.9492,20.9492,20.9492,18,20.4756205355954,20.4756205355954,20.4756205355954,20.4756205355954,18.4163209776458,0.0,1.0
2023-05-26,20.965,20.965,20.965,20.965,39,20.4910633594007,20.4910633594007,20.4910633594007,20.4910633594007,39.9020287848992,0.0,1.0
2023-05-30,21.1253,21.1253,21.1253,21.1253,20,20.6477396034509,20.6477396034509,20.6477396034509,20.6477396034509,20.4625788640508,0.0,1.0
2023-05-31,20.9654,20.9654,20.9654,20.9654,39,20.4914543169654,20.4914543169654,20.4914543169654,20.4914543169654,39.9020287848992,0.0,1.0
2023-06-01,21.255,21.255,21.14,21.14,232,20.7745075938021,20.7745075938021,20.6621072939533,20.6621072939533,237.365914822991,0.0,1.0
2023-06-02,21.5312,21.5312,21.5312,21.5312,19,21.0444637922217,21.0444637922217,21.0444637922217,21.0444637922217,19.4394499208483,0.0,1.0
2023-06-05,21.393,21.393,21.393,21.393,22,20.9093879536208,20.9093879536208,20.9093879536208,20.9093879536208,22.5088367504559,0.0,1.0
2023-06-06,21.4173,21.4173,21.3943,21.3943,159,20.9331386256758,20.9331386256758,20.910658565706,20.910658565706,162.677501969204,0.0,1.0
2023-06-07,21.3018,21.3018,21.3018,21.3018,36,20.8202496288711,20.8202496288711,20.8202496288711,20.8202496288711,36.8326419552915,0.0,1.0
2023-06-08,21.5551,21.5551,21.5551,21.5551,33,21.067823506712,21.067823506712,21.067823506712,21.067823506712,33.763255125684,0.0,1.0
2023-06-09,21.3201,21.3201,21.3201,21.3201,20,20.8381359374557,20.8381359374557,20.8381359374557,20.8381359374557,20.4625788640509,0.0,1.0
2023-06-12,21.2806,21.2806,21.2806,21.2806,18,20.7995288779424,20.7995288779424,20.7995288779424,20.7995288779424,18.4163209776458,0.0,1.0
2023-06-13,21.3856,21.3856,21.3856,21.3856,66,20.902155238674,20.902155238674,20.902155238674,20.902155238674,67.5265102513678,0.0,1.0
2023-06-14,21.5327,21.5327,21.5327,21.5327,20,21.0459298830893,21.0459298830893,21.0459298830893,21.0459298830893,20.4625788640509,0.0,1.0
2023-06-15,21.7281,21.7281,21.685,21.685,118,21.2369126534412,21.2369126534412,21.1947869758457,21.1947869758457,120.7292152979,0.0,1.0
2023-06-16,21.5704,21.5704,21.5704,21.5704,21,21.0827776335615,21.0827776335615,21.0827776335615,21.0827776335615,21.4857078072534,0.0,1.0
2023-06-20,21.617,22.0,21.4985,21.5,839,21.1283241898481,21.5026660580403,21.0125030113082,21.0139691021758,858.405183346933,0.0,1.0
2023-06-21,21.6037,21.6037,21.6037,21.6037,20,21.1153248508221,21.1153248508221,21.1153248508221,21.1153248508221,20.4625788640509,0.0,1.0
2023-06-22,21.61,21.68,21.575,21.68,414,21.121482432466,21.189900006287,21.0872736455555,21.189900006287,423.575382485853,0.0,1.0
2023-06-23,21.2057,21.2057,21.2057,21.2057,31,20.7263220739539,20.7263220739539,20.7263220739539,20.7263220739539,31.7169972392788,0.0,1.0
2023-06-26,21.195,21.42,21.195,21.35,1031,20.7158639590984,20.9357775892374,20.7158639590984,20.8673600154164,1054.84594044182,0.0,1.0
2023-06-27,21.164,21.164,21.164,21.164,36,20.6855647478348,20.6855647478348,20.6855647478348,20.6855647478348,36.8326419552916,0.0,1.0
2023-06-28,21.3354,21.3354,21.2086,21.21,855,20.8530900643052,20.8530900643052,20.7291565162979,20.7305248677743,874.775246438173,0.0,1.0
2023-06-29,21.4909,21.59,21.478,21.48,1851,21.005074817579,21.1019345542314,20.9924664361177,20.9944212239412,1893.81167386791,0.0,1.0
2023-06-30,21.7034,21.7034,21.7034,21.7034,31,21.2127710238215,21.2127710238215,21.2127710238215,21.2127710238215,31.7169972392788,0.0,1.0
2023-07-03,21.8204,21.8204,21.8204,21.8204,44,21.3271261114938,21.3271261114938,21.3271261114938,21.3271261114938,45.0176735009119,0.0,1.0
2023-07-05,21.6648,21.6648,21.6648,21.6648,64,21.1750436188287,21.1750436188287,21.1750436188287,21.1750436188287,65.4802523649629,0.0,1.0
2023-07-06,21.3245,21.3245,21.3245,21.3245,28,20.8424364706673,20.8424364706673,20.8424364706673,20.8424364706673,28.6476104096712,0.0,1.0
2023-07-07,21.694,21.76,21.61,21.61,1764,21.2035835210512,21.2680915192253,21.121482432466,21.121482432466,1804.79945580929,0.0,1.0
2023-07-10,21.7207,21.79,21.59,21.79,1535,21.2296799384944,21.2974133365772,21.1019345542314,21.2974133365772,1570.5029278159,0.0,1.0
2023-07-11,21.8787,21.8787,21.81,21.8719,901,21.3841081765476,21.3841081765476,21.3169612148118,21.3774618979478,921.839177825491,0.0,1.0
2023-07-12,21.835,21.98,21.835,21.98,867,21.341396062605,21.4831181798057,21.341396062605,21.4831181798057,887.052793756606,0.0,1.0
2023-07-13,22.4509,22.4509,22.35,22.35,673,21.943372972839,21.943372972839,21.8447539271455,21.8447539271455,688.565778775311,0.0,1.0
2023-07-14,22.3561,22.71,22.3561,22.54,3079,21.8507160300071,22.196615735368,21.8507160300071,22.030458770374,3150.21401612063,0.0,1.0
2023-07-17,22.226,22.4299,22.226,22.4299,493,21.7235570820911,21.9228477006927,21.7235570820911,21.9228477006927,504.402568998854,0.0,1.0
2023-07-18,22.285,22.3999,22.285,22.31,2141,21.7812233228831,21.8935258833408,21.7812233228831,21.8056581706763,2190.51906739665,0.0,1.0
2023-07-19,22.4209,22.52,22.4209,22.4599,339,21.9140511554871,22.0109108921395,21.9140511554871,21.9521695180445,346.840711745662,0.0,1.0
2023-07-20,22.2754,22.41,22.2754,22.335,364,21.7718403413305,21.9033975618493,21.7718403413305,21.8300930184696,372.418935325726,0.0,1.0
2023-07-21,22.2725,22.325,22.15,22.17,2535,21.7690058989865,21.8203190793523,21.6492751447997,21.6688230230343,2593.63187101845,0.0,1.0
2023-07-24,22.2795,22.365,22.2795,22.32,1726,21.7758476563686,21.8594148358215,21.7758476563686,21.8154321097936,1765.92055596759,0.0,1.0
2023-07-25,22.4585,22.46,22.25,22.25,2931,21.9508011665681,21.9522672574357,21.7470145359726,21.7470145359726,2998.79093252666,0.0,1.0
2023-07-26,22.5259,22.545,22.3924,22.41,2478,22.0166775162187,22.0353457399327,21.8861954290028,21.9033975618493,2535.3135212559,0.0,1.0
2023-07-27,22.39,22.6499,22.39,22.58,2453,21.8838496836147,22.1378743612731,21.8838496836147,22.0695545268432,2509.73529767584,0.0,1.0
2023-07-28,22.5559,22.67,22.5559,22.65,518,22.0459993335705,22.1575199788988,22.0459993335705,22.1379721006642,529.980792578918,0.0,1.0
2023-07-31,22.5884,22.72,22.5884,22.6719,1067,22.0777646357017,22.2063896744853,22.0777646357017,22.1593770273311,1091.67858239712,0.0,1.0
2023-08-01,22.3818,22.3818,22.35,22.36,316,21.8758350535385,21.8758350535385,21.8447539271455,21.8545278662628,323.308746052004,0.0,1.0
2023-08-02,22.089,22.25,22.089,22.25,252,21.5896541161842,21.7470145359726,21.5896541161842,21.7470145359726,257.828493687041,0.0,1.0
2023-08-03,22.0449,22.0449,21.99,21.99,157,21.546551044677,21.546551044677,21.492892118923,21.492892118923,160.631244082799,0.0,1.0
2023-08-04,22.1175,22.2899,22.1175,22.2899,750,21.6175098426685,21.7860125530506,21.6175098426685,21.7860125530506,767.346707401907,0.0,1.0
2023-08-07,22.2803,22.32,22.2662,22.32,449,21.776629571498,21.8154321097936,21.7628483173426,21.8154321097936,459.384895497942,0.0,1.0
2023-08-08,22.1052,22.1052,22.0338,22.08,579,21.6054878975542,21.6054878975542,21.5357019722568,21.5808575709787,592.391658114273,0.0,1.0
2023-08-09,22.0274,22.06,22.0274,22.06,212,21.5294466512217,21.5613096927441,21.5294466512217,21.5613096927441,216.903335958939,0.0,1.0
2023-08-10,21.9009,22.02,21.9009,22.02,139,21.405806321388,21.5222139362749,21.405806321388,21.5222139362749,142.214923105153,0.0,1.0
2023-08-11,21.8778,21.97,21.8778,21.88,1816,21.383228522027,21.4733442406885,21.383228522027,21.3853787886328,1858.00216085582,0.0,1.0
2023-08-14,21.8527,21.96,21.8527,21.88,305,21.3586959348426,21.4635703015712,21.3586959348426,21.3853787886328,312.054327676776,0.0,1.0
2023-08-15,21.6395,21.6395,21.6395,21.6395,93,21.150315552862,21.150315552862,21.150315552862,21.150315552862,95.1509917178365,0.0,1.0
2023-08-16,21.682,21.77,21.682,21.769,337,21.1918547941105,21.2778654583426,21.1918547941105,21.2768880644309,344.794453859257,0.0,1.0
2023-08-17,21.4116,21.4116,21.4116,21.4116,91,20.9275674803789,20.9275674803789,20.9275674803789,20.9275674803789,93.1047338314315,0.0,1.0
2023-08-18,21.4044,21.4044,21.28,21.28,654,20.9205302442145,20.9205302442145,20.7989424415954,20.7989424415954,669.126328854462,0.0,1.0
2023-08-21,21.3034,21.3034,21.29,21.29,316,20.8218134591298,20.8218134591298,20.8087163807127,20.8087163807127,323.308746052004,0.0,1.0
2023-08-22,21.2811,21.2811,21.272,21.272,123,20.8000175748983,20.8000175748983,20.7911232903015,20.7911232903015,125.844860013913,0.0,1.0
2023-08-23,21.6445,21.6445,21.46,21.46,1440,21.1552025224206,21.1552025224206,20.9748733457066,20.9748733457066,1473.30567821166,0.0,1.0
2023-08-24,21.4908,21.67,21.4908,21.67,554,21.0049770781879,21.1801260671697,21.0049770781879,21.1801260671697,566.813434534208,0.0,1.0
2023-08-25,21.5582,21.5582,21.5582,21.5582,13,21.0708534278384,21.0708534278384,21.0708534278384,21.0708534278384,13.3006762616331,0.0,1.0
2023-08-28,21.6118,21.69,21.6118,21.69,127,21.1232417415071,21.1996739454043,21.1232417415071,21.1996739454043,129.937375786723,0.0,1.0
2023-08-29,21.9052,21.95,21.9052,21.95,180,21.4100091152084,21.4537963624539,21.4100091152084,21.4537963624539,184.163209776458,0.0,1.0
2023-08-30,21.9909,21.9909,21.9909,21.9909,17,21.4937717734436,21.4937717734436,21.4937717734436,21.4937717734436,17.3931920344432,0.0,1.0
2023-08-31,21.7501,21.93,21.7501,21.93,817,21.2584153194992,21.4342484842193,21.2584153194992,21.4342484842193,835.896346596479,0.0,1.0
2023-09-01,21.7408,21.7408,21.7408,21.7408,54,21.2493255561201,21.2493255561201,21.2493255561201,21.2493255561201,55.2489629329375,0.0,1.0
2023-09-05,21.3887,21.68,21.3887,21.68,417,20.9051851598003,21.189900006287,20.9051851598003,21.189900006287,426.644769315461,0.0,1.0
2023-09-06,21.4794,21.8,21.38,21.8,2679,20.9938347875942,21.3071872756945,20.8966818327683,21.3071872756945,2740.96243883961,0.0,1.0
2023-09-07,21.355,21.355,21.245,21.2452,2516,20.8722469849751,20.8722469849751,20.7647336546849,20.7649291334672,2574.19242109759,0.0,1.0
2023-09-08,21.271,21.3299,21.271,21.32,479,20.7901458963898,20.8477143977907,20.7901458963898,20.8380381980645,490.078763794019,0.0,1.0
2023-09-11,21.3754,21.3754,21.3754,21.3754,40,20.8921858207743,20.8921858207743,20.8921858207743,20.8921858207743,40.9251577281018,0.0,1.0
2023-09-12,21.465,21.56,21.465,21.56,1917,20.9797603152653,21.0726127368795,20.9797603152653,21.0726127368795,1961.33818411927,0.0,1.0
2023-09-13,21.41,21.4198,21.4,21.4198,1193,20.9260036501202,20.9355821104551,20.9162297110029,20.9355821104551,1220.59282924063,0.0,1.0
2023-09-14,21.4706,21.4706,21.4706,21.4706,16,20.9852337211709,20.9852337211709,20.9852337211709,20.9852337211709,16.3700630912407,0.0,1.0
2023-09-15,21.4981,21.53,21.4981,21.53,614,21.0121120537435,21.0432909195276,21.0121120537435,21.0432909195276,628.201171126361,0.0,1.0
2023-09-18,21.4557,21.4557,21.4557,21.4557,115,20.9706705518862,20.9706705518862,20.9706705518862,20.9706705518862,117.659828468292,0.0,1.0
2023-09-19,21.4665,21.51,21.4665,21.5,238,20.9812264061328,21.0237430412931,20.9812264061328,21.0139691021758,243.504688482206,0.0,1.0
2023-09-20,21.4951,21.54,21.475,21.4948,704,21.0091798720083,21.0530648586449,20.9895342543825,21.0088866538348,720.282776014591,0.0,1.0
2023-09-21,21.1074,21.21,21.1074,21.18,738,20.6302442524309,20.7305248677743,20.6302442524309,20.7012030504225,755.069160083478,0.0,1.0
2023-09-22,20.99,21.16,20.99,21.0898,933,20.5154982071939,20.6816551721879,20.5154982071939,20.6130421195845,954.579304007974,0.0,1.0
2023-09-25,20.975,20.975,20.975,20.975,19,20.500837298518,20.500837298518,20.500837298518,20.500837298518,19.4394499208483,0.0,1.0
2023-09-26,20.8133,20.9,20.8133,20.9,251,20.3427927029914,20.4275327551383,20.3427927029914,20.4275327551383,256.805364743838,0.0,1.0
2023-09-27,20.915,20.9499,20.84,20.9499,427,20.4421936638142,20.4763047113336,20.3688891204346,20.4763047113336,436.876058747487,0.0,1.0
2023-09-28,21.2996,21.32,21.0998,21.0998,362,20.8180993622653,20.8380381980645,20.6228160587018,20.6228160587018,370.37267743932,0.0,1.0
2023-09-29,21.111,21.27,21.111,21.27,254,20.6337628705132,20.7891685024781,20.6337628705132,20.7891685024781,259.874751573445,0.0,1.0
2023-10-02,20.885,21.05,20.81,21.02,1747,20.4128718464624,20.5741418418977,20.3395673030827,20.5448200245458,1787.40626377484,0.0,1.0
2023-10-03,20.6674,20.74,20.61,20.74,533,20.2001909312701,20.2711497292617,20.1440885207369,20.2711497292617,545.327726726956,0.0,1.0
2023-10-04,20.8534,21.15,20.6448,20.7499,1975,20.3819861988517,20.6718812330706,20.178101828865,20.2808259289878,2020.67966282503,0.0,1.0
2023-10-05,20.9951,20.9951,20.8899,20.89,249,20.5204829161437,20.5204829161437,20.4176610766298,20.417758816021,254.759106857434,0.0,1.0
2023-10-06,21.155,21.155,20.9847,20.9847,862,20.6767682026292,20.6767682026292,20.5103180194618,20.5103180194618,881.937149040594,0.0,1.0
2023-10-09,21.335,21.335,21.31,21.31,203,20.8526991067405,20.8526991067405,20.8282642589472,20.8282642589472,207.695175470116,0.0,1.0
2023-10-10,21.4949,21.54,21.4949,21.54,427,21.008984393226,21.0530648586449,21.008984393226,21.0530648586449,436.876058747485,0.0,1.0
2023-10-11,21.525,21.525,21.525,21.525,103,21.038403949969,21.038403949969,21.038403949969,21.038403949969,105.382281149862,0.0,1.0
2023-10-12,21.365,21.54,21.365,21.43,711,20.8820209240923,21.0530648586449,20.8820209240923,20.9455515283547,727.44467861701,0.0,1.0
2023-10-13,21.3411,21.36,21.3,21.3,677,20.858661209602,20.8771339545337,20.81849031983,20.81849031983,692.658294548123,0.0,1.0
2023-10-16,21.5133,21.5133,21.5133,21.5133,26,21.0269684412018,21.0269684412018,21.0269684412018,21.0269684412018,26.6013525232661,0.0,1.0
2023-10-17,21.4,21.4,21.4,21.4,109,20.9162297110029,20.9162297110029,20.9162297110029,20.9162297110029,111.521054809077,0.0,1.0
2023-10-18,21.0568,21.23,21.0568,21.22,1306,20.5807881204974,20.7500727460089,20.5807881204974,20.7402988068916,1336.20639982252,0.0,1.0
2023-10-19,20.9194,21.1,20.9194,21.06,808,20.4464941970259,20.6230115374841,20.4464941970259,20.583915781015,826.688186107653,0.0,1.0
2023-10-20,20.7678,20.99,20.7678,20.99,1209,20.2983212800077,20.5154982071939,20.2983212800077,20.5154982071939,1236.96289233188,0.0,1.0
2023-10-23,20.8296,20.96,20.8296,20.91,1975,20.3587242237526,20.4861763898421,20.3587242237526,20.4373066942556,2020.67966282502,0.0,1.0
2023-10-24,21.015,21.13,20.965,21.09,2408,20.5399330549872,20.652333354836,20.4910633594007,20.6132375983668,2463.69449523172,0.0,1.0
2023-10-25,20.863,20.97,20.83,20.86,5412,20.3913691804043,20.4959503289593,20.3591151813173,20.3884369986691,5537.17384061217,0.0,1.0
2023-10-26,20.9693,21.0,20.9693,21.0,354,20.4952661532211,20.5252721463112,20.4952661532211,20.5252721463112,362.187645893701,0.0,1.0
2023-10-27,20.6979,20.83,20.6979,20.83,571,20.2300014455779,20.3591151813173,20.2300014455779,20.3591151813173,584.206626568651,0.0,1.0
2023-10-30,20.9313,20.9313,20.82,20.82,306,20.4581251845754,20.4581251845754,20.3493412422,20.3493412422,313.077456619979,0.0,1.0
2023-10-31,20.9585,20.97,20.88,20.96,1614,20.4847102989745,20.4959503289593,20.4079848769037,20.4861763898421,1651.3301143289,0.0,1.0
2023-11-01,21.1254,21.1254,21.1254,21.1254,10,20.647837342842,20.647837342842,20.647837342842,20.647837342842,10.2312894320255,0.0,1.0
2023-11-02,21.2779,21.32,21.2779,21.32,506,20.7968899143807,20.8380381980645,20.7968899143807,20.8380381980645,517.703245260488,0.0,1.0
2023-11-03,21.575,21.6,21.575,21.6,113,21.0872736455555,21.1117084933487,21.0872736455555,21.1117084933487,115.613570581887,0.0,1.0
2023-11-06,21.5458,21.57,21.5458,21.57,2025,21.058733743333,21.0823866759968,21.058733743333,21.0823866759968,2071.83610998515,0.0,1.0
2023-11-07,21.7804,21.7804,21.68,21.68,930,21.2880303550246,21.2880303550246,21.189900006287,21.189900006287,951.509917178366,0.0,1.0
2023-11-08,21.51,21.67,21.51,21.66,2191,21.0237430412931,21.1801260671697,21.0237430412931,21.1703521280524,2241.67551455677,0.0,1.0
2023-11-09,21.6708,21.6708,21.65,21.65,40263,21.1809079822991,21.1809079822991,21.1605781889351,21.1605781889351,41194.240640164,0.0,1.0
2023-11-10,21.7389,21.7389,21.6078,21.6539,1244,21.2474685076879,21.2474685076879,21.1193321658602,21.1643900251909,1272.77240534396,0.0,1.0
2023-11-13,21.6085,21.6799,21.6,21.6799,1814,21.1200163415984,21.1898022668958,21.1117084933487,21.1898022668958,1855.95590296941,0.0,1.0
2023-11-14,21.9483,21.9483,21.83,21.83,2594,21.4521347928039,21.4521347928039,21.3365090930464,21.3365090930464,2653.9964786674,0.0,1.0
2023-11-15,22.0927,22.14,22.0927,22.14,319,21.5932704736576,21.6395012056824,21.5932704736576,21.6395012056824,326.378132881612,0.0,1.0
2023-11-16,22.1006,22.14,22.08,22.1157,1633,21.6009918855603,21.6395012056824,21.5808575709787,21.6157505336274,1670.76956424975,0.0,1.0
2023-11-17,22.2205,22.32,22.13,22.32,568,21.7181814155766,21.8154321097936,21.6297272665651,21.8154321097936,581.137239739045,0.0,1.0
2023-11-20,22.3034,22.44,22.3034,22.44,3129,21.7992073708589,21.9327193792011,21.7992073708589,21.9327193792011,3201.37046328076,0.0,1.0
2023-11-21,22.517,22.517,22.47,22.47,825,22.0079787104043,22.0079787104043,21.962041196553,21.962041196553,844.081378142097,0.0,1.0
2023-11-22,22.5595,22.5595,22.4,22.4,1019,22.0495179516528,22.0495179516528,21.893623622732,21.893623622732,1042.56839312339,0.0,1.0
2023-11-24,22.845,22.845,22.845,22.845,40,22.3285639134514,22.3285639134514,22.3285639134514,22.3285639134514,40.9251577281018,0.0,1.0
2023-11-27,22.7323,22.85,22.725,22.85,784,22.2184116195996,22.3334508830101,22.2112766440439,22.3334508830101,802.133091470792,0.0,1.0
2023-11-28,22.6949,22.7599,22.6949,22.7423,409,22.1818570873009,22.2453876915633,22.1818570873009,22.2281855587168,418.45973776984,0.0,1.0
2023-11-29,22.6832,22.7597,22.6832,22.7597,779,22.1704215785337,22.2451922127809,22.1704215785337,22.2451922127809,797.01744675478,0.0,1.0
2023-11-30,22.6682,22.71,22.6682,22.6729,667,22.1557606698577,22.196615735368,22.1557606698577,22.1603544212428,682.427005116097,0.0,1.0
2023-12-01,23.22,23.22,23.1613,23.1613,1134,22.6950866303498,22.6950866303498,22.6377136077313,22.6377136077313,1160.22822159169,0.0,1.0
2023-12-04,23.8299,23.86,23.42,23.4961,8141,23.2911991771134,23.3206187338565,22.8905654126957,22.9649450893782,8329.29272661191,0.0,1.0
2023-12-05,23.7205,23.7584,23.58,23.719,9210,23.1842722831703,23.2213155124248,23.0469484385723,23.1828061923027,9423.01756689541,0.0,1.0
2023-12-06,23.681,23.83,23.57,23.68,6605,23.145665223657,23.2912969165046,23.037174499455,23.1446878297452,6757.76666985279,0.0,1.0
2023-12-07,23.4057,23.48,23.32,23.32,991,22.8765886797579,22.9492090473994,22.7928260215227,22.7928260215227,1013.92078271372,0.0,1.0
2023-12-08,23.4261,23.47,23.36,23.4,890,22.8965275155572,22.9394351082821,22.8319217779919,22.8710175344611,910.584759450264,0.0,1.0
2023-12-11,23.421,23.421,23.3,23.3,458,22.8915428066074,22.8915428066074,22.7732781432882,22.7732781432882,468.593055986765,0.0,1.0
2023-12-12,23.5385,23.56,23.4531,23.4531,2573,23.0063865912356,23.0274005603377,22.9229171511739,22.9229171511739,2632.51077086014,0.0,1.0
2023-12-13,23.7796,24.05,23.481,23.49,8092,23.2420362633534,23.506323577085,22.9501864413111,22.9589829865167,8279.159408395,0.0,1.0
2023-12-14,23.7802,23.8761,23.7769,23.87,5669,23.2426226997005,23.3363547758353,23.2393972997918,23.3303926729738,5800.11797901521,0.0,1.0
2023-12-15,23.736,23.83,23.736,23.83,1318,23.1994218888021,23.2912969165046,23.1994218888021,23.2912969165046,1348.48394714095,0.0,1.0
2023-12-18,23.8607,24.99,22.714,23.63,2064,23.3213029095947,24.4250738541104,22.2005253110149,23.0958181341588,2111.73813877005,0.0,1.0
2023-12-19,23.9658,24.1,23.89,24.1,1318,23.4240270097174,23.5551932726714,23.3499405512083,23.5551932726714,1348.48394714095,0.0,1.0
2023-12-20,23.8129,24.16,23.8129,23.995,887,23.274583480614,23.6138369073752,23.274583480614,23.4525669119399,907.515372620657,0.0,1.0
2023-12-21,24.1111,24.1111,23.99,24.03,1085,23.5660423450916,23.5660423450916,23.4476799423812,23.4867756988504,1110.09490337476,0.0,1.0
2023-12-22,24.37,24.65,24.2598,24.26,2025,23.8190896288383,24.0927599241225,23.7113808197658,23.7115762985481,2071.83610998515,0.0,1.0
2023-12-26,24.4174,24.51,24.3499,24.35,1637,23.8654181002543,23.9559247764804,23.7994440112126,23.7995417506037,1674.86208002256,0.0,1.0
2023-12-27,24.8825,24.8825,24.17,24.42,2371,24.4861289932646,24.4861289932646,23.7849789115726,24.0309964840961,2409.3807361804,0.16996728,1.0
2023-12-28,24.7607,25.02,24.71,24.77,18036,24.3662692319312,24.6214386581526,24.3163768682234,24.3754210856291,18327.9590711723,0.0,1.0
2023-12-29,24.5516,24.88,24.5516,24.88,3919,24.1605001342725,24.4836688175394,24.1605001342725,24.4836688175394,3982.43909957443,0.0,1.0
2024-01-02,24.1917,24.4,24.1917,24.4,1206,23.8063332368677,24.0113150782943,23.8063332368677,24.0113150782943,1225.52221334186,0.0,1.0
2024-01-03,23.7291,24.0098,23.72,23.97,1686,23.3511023206702,23.6273308510996,23.3421472810303,23.5881648535538,1713.2922485028,0.0,1.0
2024-01-04,23.8657,23.95,23.77,23.77,543,23.485526322297,23.568483447752,23.391350795535,23.391350795535,551.789852275814,0.0,1.0
2024-01-05,23.8106,23.8898,23.74,23.74,930,23.4313040493128,23.5092424162883,23.3618286868322,23.3618286868322,945.054443124323,0.0,1.0
2024-01-08,24.3862,24.41,23.91,23.91,1778,23.997734908291,24.0211557811952,23.5291206361482,23.5291206361482,1806.78150524198,0.0,1.0
2024-01-09,24.1051,24.28,24.1051,24.21,3633,23.7211127497455,23.893226643483,23.7211127497455,23.8243417231764,3691.80945362437,0.0,1.0
2024-01-10,24.41,24.45,24.0598,24.0598,817,24.0211557811952,24.060518592799,23.6765343656043,23.6765343656043,830.22524734685,0.0,1.0
2024-01-11,24.1856,24.5399,24.04,24.5399,3976,23.8003304080981,24.1489865118784,23.6570497738604,24.1489865118784,4040.36179124979,0.0,1.0
2024-01-12,24.2238,24.23,24.21,24.23,495,23.8379218931797,23.8440231289783,23.8243417231764,23.8440231289783,503.012848759719,0.0,1.0
2024-01-16,23.87,23.98,23.87,23.98,415,23.4897578245444,23.5980055564548,23.4897578245444,23.5980055564548,421.717842899563,0.0,1.0
2024-01-17,23.79,23.82,23.693,23.693,1085,23.4110322013369,23.4405543100397,23.3155773831978,23.3155773831978,1102.56351697837,0.0,1.0
2024-01-18,23.83,23.9343,23.83,23.83,458,23.4503950129407,23.5530335441975,23.4503950129407,23.4503950129407,465.413908549396,0.0,1.0
2024-01-19,23.975,23.975,23.975,23.975,64,23.5930852050043,23.5930852050043,23.5930852050043,23.5930852050043,65.0360046881253,0.0,1.0
2024-01-22,24.033,24.08,24.033,24.08,1078,23.6501612818298,23.6964125854642,23.6501612818298,23.6964125854642,1095.45020396561,0.0,1.0
2024-01-23,23.91,23.93,23.905,23.905,342,23.5291206361482,23.5488020419501,23.5242002846977,23.5242002846977,347.53615005217,0.0,1.0
2024-01-24,23.8514,24.05,23.8514,24.0483,7204,23.4714541171487,23.6668904767614,23.4714541171487,23.6652175572682,7320.6152777071,0.0,1.0
2024-01-25,23.8013,23.8013,23.77,23.77,929,23.422152195615,23.422152195615,23.391350795535,23.391350795535,944.038255551068,0.0,1.0
2024-01-26,24.058,24.06,24.03,24.03,1271,23.6747630390821,23.6767311796623,23.6472090709595,23.6472090709595,1291.57440560324,0.0,1.0
2024-01-29,24.2046,24.2224,24.2046,24.2224,666,23.8190277436099,23.8365441947736,23.8190277436099,23.8365441947736,676.780923785804,0.0,1.0
2024-01-30,24.183,24.2,24.183,24.2,813,23.7977718253439,23.8145010202755,23.7977718253439,23.8145010202755,826.160497053841,0.0,1.0
2024-01-31,23.7656,24.1713,23.7656,24.16,3005,23.3870208862586,23.7862582029498,23.3870208862586,23.7751382086717,3053.64365762214,0.0,1.0
2024-02-01,23.92,23.92,23.805,23.8113,779,23.5389613390491,23.5389613390491,23.4257932556883,23.4319928985159,791.610119563276,0.0,1.0
2024-02-02,23.8328,23.84,23.82,23.84,2185,23.4531504097529,23.4602357158416,23.4405543100397,23.4602357158416,2220.36984755553,0.0,1.0
2024-02-05,23.6647,23.73,23.6,23.73,1917,23.2877281939881,23.3519879839313,23.224058846219,23.3519879839313,1948.03157792401,0.0,1.0
2024-02-06,23.718,23.718,23.709,23.709,1769,23.3401791404501,23.3401791404501,23.3313225078393,23.3313225078393,1797.63581708272,0.0,1.0
2024-02-07,23.885,23.885,23.8199,23.82,711,23.5045188788958,23.5045188788958,23.4404559030107,23.4405543100397,722.509364582143,0.0,1.0
2024-02-08,23.8476,23.91,23.7699,23.9,2470,23.4677146500463,23.5291206361482,23.391252388506,23.5192799332473,2509.98330593234,0.0,1.0
2024-02-09,24.0999,24.0999,24.0,24.0,327,23.715995584237,23.715995584237,23.6176869622567,23.6176869622567,332.293336453391,0.0,1.0
2024-02-12,24.2957,24.48,24.1999,24.2,2187,23.9086765470375,24.0900407015018,23.8144026132465,23.8145010202755,2222.40222270203,0.0,1.0
2024-02-13,24.0612,24.0612,24.0612,24.0612,64,23.6779120640104,23.6779120640104,23.6779120640104,23.6779120640104,65.0360046881253,0.0,1.0
2024-02-14,24.3253,24.42,24.3253,24.42,470,23.9378050276242,24.0309964840961,23.9378050276242,24.0309964840961,477.608159428421,0.0,1.0
2024-02-15,24.36,24.39,24.31,24.31,1375,23.9719522666905,24.0014743753933,23.9227487521858,23.9227487521858,1397.25791322144,0.0,1.0
2024-02-16,24.3519,24.4899,24.3519,24.4268,1215,23.9639812973407,24.0997829973737,23.9639812973407,24.0376881620688,1234.66790150113,0.0,1.0
2024-02-20,24.4121,24.4121,24.3999,24.4,294,24.0232223288044,24.0232223288044,24.0112166712653,24.0113150782943,298.759146536076,0.0,1.0
2024-02-21,24.3855,24.3855,24.3855,24.3855,123,23.9970460590879,23.9970460590879,23.9970460590879,23.9970460590879,124.991071509991,0.0,1.0
2024-02-22,24.5472,24.6599,24.49,24.52,3344,24.1561702249961,24.2670749466897,24.0998814044027,24.1294035131055,3398.13124495455,0.0,1.0
2024-02-23,24.739,24.77,24.6519,24.68,2162,24.3449149066361,24.3754210856291,24.259202384369,24.2868547595206,2196.99753337074,0.0,1.0
2024-02-26,24.9174,24.95,24.76,24.7665,1348,24.5204730463889,24.552553737846,24.3655803827281,24.3719768396137,1369.82084874364,0.0,1.0
2024-02-27,24.995,25.27,24.94,25.05,11667,24.5968369009002,24.8674562306761,24.542713034945,24.6509607668554,11855.8604171306,0.0,1.0
2024-02-28,25.1686,25.27,24.97,25.0425,11010,24.7676715032605,24.8674562306761,24.5722351436479,24.6435802396797,11188.2251815041,0.0,1.0
2024-02-29,24.8,25.3,24.7517,25.3,5142,24.4049431943319,24.8969783393789,24.3574125993203,24.8969783393789,5225.23650166156,0.0,1.0
2024-03-01,24.7954,24.8117,24.55,24.55,783,24.4004164709974,24.416456816726,24.1589256218084,24.1589256218084,795.674869856285,0.0,1.0
2024-03-04,24.8936,24.979,24.89,24.97,1136,24.4970521734847,24.5810917762587,24.4935095204403,24.5722351436479,1154.38908321422,0.0,1.0
2024-03-05,24.8808,24.9999,24.8808,24.89,1733,24.4844560737715,24.6016588453217,24.4844560737715,24.4935095204403,1761.05306444564,0.0,1.0
2024-03-06,25.091,25.1455,24.9102,24.93,4663,24.6913076487492,24.7449394795594,24.5133877403002,24.5328723320441,4738.48265407389,0.0,1.0
2024-03-07,25.057,25.32,24.87,25.32,4475,24.657849258886,24.9166597451808,24.4738281146385,24.9166597451808,4547.43939030252,0.0,1.0
2024-03-08,24.8598,25.1599,24.8197,24.97,6427,24.4637905976795,24.7591100917367,24.4243293790467,24.5722351436479,6531.03753329033,0.0,1.0
2024-03-11,24.858,24.95,24.82,24.95,3536,24.4620192711573,24.552553737846,24.4246246001338,24.552553737846,3593.23925901893,0.0,1.0
2024-03-12,24.9554,25.26,24.78,24.78,6256,24.5578677174125,24.8576155277751,24.38526178853,24.38526178853,6357.26945826425,0.0,1.0
2024-03-13,24.9509,25.09,24.95,25.09,2913,24.5534394011071,24.6903235784591,24.552553737846,24.6903235784591,2960.15440088295,0.0,1.0
2024-03-14,24.6485,24.6899,24.6485,24.6899,1772,24.2558565453826,24.2965970553925,24.2558565453826,24.2965970553925,1800.68437980247,0.0,1.0
2024-03-15,24.7692,24.79,24.5998,24.5998,1557,24.374633829397,24.3951024914309,24.2079323222551,24.2079323222551,1582.2040515533,0.0,1.0
2024-03-18,24.6045,24.68,24.6045,24.6233,5266,24.2125574526185,24.2868547595206,24.2125574526185,24.2310579740723,5351.24376074481,0.0,1.0
2024-03-19,24.5392,24.74,24.5392,24.671,2653,24.1482976626754,24.3458989769262,24.1482976626754,24.2779981269097,2695.94563183744,0.0,1.0
2024-03-20,24.7013,24.7013,24.47,24.47,578,24.3078154566996,24.3078154566996,24.0801999986008,24.0801999986008,587.356417339632,0.0,1.0
2024-03-21,24.7852,24.85,24.68,24.68,2761,24.3903789540385,24.4541467088366,24.2868547595206,24.2868547595206,2805.69388974865,0.0,1.0
2024-03-22,24.5369,24.67,24.5299,24.67,1327,24.1460343010081,24.2770140566197,24.1391458089775,24.2770140566197,1348.48090970535,0.0,1.0
2024-03-25,24.7475,24.77,24.71,24.71,1697,24.3532795041019,24.3754210856291,24.3163768682234,24.3163768682234,1724.47031180858,0.0,1.0
2024-03-26,24.7135,24.8,24.7135,24.75,1013,24.3198211142387,24.4049431943319,24.3198211142387,24.3557396798272,1029.39801170424,0.0,1.0
2024-03-27,24.7048,24.74,24.6664,24.72,1956,24.3112597027149,24.3458989769262,24.2734714035753,24.3262175711244,1987.66289328083,0.0,1.0
2024-03-28,25.0014,25.0014,24.8499,24.85,510,24.6031349507568,24.6031349507568,24.4540483018076,24.4541467088366,518.255662358499,0.0,1.0
2024-04-01,24.7586,25.01,24.75,24.86,1388,24.364202684322,24.6115979552516,24.3557396798272,24.4639874117375,1410.46835167372,0.0,1.0
2024-04-02,24.3959,24.65,24.35,24.55,6762,24.0072803901049,24.2573326508178,23.9621115637896,24.1589256218084,6871.46037032974,0.0,1.0
2024-04-03,24.6595,24.77,24.51,24.51,3859,24.2666813185737,24.3754210856291,24.1195628102046,24.1195628102046,3921.4678451793,0.0,1.0
2024-04-04,24.5558,24.75,24.5558,24.73,2970,24.1646332294909,24.3557396798272,24.1646332294909,24.3360582740253,3018.07709255832,0.0,1.0
2024-04-05,24.625,24.625,24.625,24.625,61,24.2327308935654,24.2327308935654,24.2327308935654,24.2327308935654,61.9874419683695,0.0,1.0
2024-04-08,24.7765,24.7765,24.7765,24.7765,192,24.3818175425147,24.3818175425147,24.3818175425147,24.3818175425147,195.108014064376,0.0,1.0
2024-04-09,24.4483,24.75,24.32,24.75,2986,24.0588456733058,24.3557396798272,23.9325894550867,24.3557396798272,3034.33609373035,0.0,1.0
2024-04-10,24.3407,24.44,24.3399,24.34,1962,23.9529597100917,24.050677889898,23.9521724538596,23.9522708608886,1993.76001872034,0.0,1.0
2024-04-11,24.3288,24.37,24.26,24.27,1865,23.9412492736396,23.9817929695914,23.8735452376811,23.883385940582,1895.1898241149,0.0,1.0
2024-04-12,23.9908,23.9908,23.9908,23.9908,276,23.6086335155878,23.6086335155878,23.6086335155878,23.6086335155878,280.46777021754,0.0,1.0
2024-04-15,23.6401,24.07,23.6401,24.07,2187,23.2635200648518,23.6865718825632,23.2635200648518,23.6865718825632,2222.40222270203,0.0,1.0
2024-04-16,23.4831,23.4831,23.47,23.47,761,23.1090210293071,23.1090210293071,23.0961297085068,23.0961297085068,773.318743244738,0.0,1.0
2024-04-17,23.4541,23.66,23.4541,23.66,1423,23.0804829908943,23.2831030636247,23.0804829908943,23.2831030636247,1446.03491673754,0.0,1.0
2024-04-18,23.4558,23.51,23.4558,23.51,780,23.0821559103875,23.1354925201106,23.0821559103875,23.1354925201106,792.626307136527,0.0,1.0
2024-04-19,23.4872,23.5099,23.4403,23.5099,1226,23.1130557174964,23.1353941130816,23.066902820891,23.1353941130816,1245.8459648069,0.0,1.0
2024-04-22,23.6463,23.6463,23.6463,23.6463,96,23.2696213006504,23.2696213006504,23.2696213006504,23.2696213006504,97.554007032188,0.0,1.0
2024-04-23,23.809,23.809,23.809,23.809,160,23.4297295368487,23.4297295368487,23.4297295368487,23.4297295368487,162.590011720313,0.0,1.0
2024-04-24,23.7016,23.7076,23.7016,23.7076,272,23.3240403876926,23.3299448094332,23.3240403876926,23.3299448094332,276.403019924533,0.0,1.0
2024-04-25,23.7963,23.7963,23.5,23.5,516,23.4172318441645,23.4172318441645,23.1256518172096,23.1256518172096,524.35278779801,0.0,1.0
2024-04-26,23.8567,24.0,23.835,23.89,1148,23.4766696896862,23.6176869622567,23.4553153643911,23.5094392303463,1166.58333409325,0.0,1.0
2024-04-29,23.9759,23.9759,23.9,23.96,583,23.5939708682654,23.5939708682654,23.5192799332473,23.5783241506529,592.437355205891,0.0,1.0
2024-04-30,23.5195,23.68,23.5195,23.68,574,23.1448411878665,23.3027844694266,23.1448411878665,23.3027844694266,583.291667046623,0.0,1.0
2024-05-01,23.6014,23.6014,23.51,23.51,764,23.2254365446252,23.2254365446252,23.1354925201106,23.1354925201106,776.367305964495,0.0,1.0
2024-05-02,23.7449,23.7449,23.65,23.65,246,23.3666506312537,23.3666506312537,23.2732623607237,23.2732623607237,249.982143019981,0.0,1.0
2024-05-03,23.975,23.975,23.9103,23.9103,360,23.5930852050043,23.5930852050043,23.5294158572352,23.5294158572352,365.827526370705,0.0,1.0
2024-05-06,24.2853,24.29,24.18,24.2,1474,23.8984422160205,23.9030673463839,23.7948196144736,23.8145010202755,1497.86048297339,0.0,1.0
2024-05-07,24.2999,24.41,24.29,24.37,1074,23.9128096422559,24.0211557811952,23.9030673463839,23.9817929695914,1091.3854536726,0.0,1.0
2024-05-08,24.275,24.275,24.275,24.275,62,23.8883062920325,23.8883062920325,23.8883062920325,23.8883062920325,63.0036295416214,0.0,1.0
2024-05-09,24.4163,24.4163,24.4163,24.4163,116,24.0273554240228,24.0273554240228,24.0273554240228,24.0273554240228,117.877758497227,0.0,1.0
2024-05-10,24.29,24.49,24.25,24.49,1695,23.9030673463839,24.0998814044027,23.8637045347802,24.0998814044027,1722.43793666207,0.0,1.0
2024-05-13,24.1321,24.15,24.1321,24.15,152,23.7476826475781,23.7652975057708,23.7476826475781,23.7652975057708,154.460511134297,0.0,1.0
2024-05-14,24.1656,24.1656,24.1656,24.1656,59,23.7806490022962,23.7806490022962,23.7806490022962,23.7806490022962,59.9550668218656,0.0,1.0
2024-05-15,24.641,24.65,24.3,24.3289,2947,24.2484760182069,24.2573326508178,23.9129080492849,23.9413476806686,2994.70477837352,0.0,1.0
2024-05-16,24.4653,24.4808,24.42,24.42,952,24.0755748682374,24.0908279577339,24.0309964840961,24.0309964840961,967.410569735864,0.0,1.0
2024-05-17,24.6285,24.6285,24.5004,24.5004,918,24.2361751395808,24.2361751395808,24.1101157354197,24.1101157354197,932.860192245295,0.0,1.0
2024-05-20,24.731,24.731,24.55,24.64,2027,24.3370423443154,24.3370423443154,24.1589256218084,24.2474919479168,2059.81221098172,0.0,1.0
2024-05-21,24.7979,24.7979,24.7979,24.7979,78,24.4028766467227,24.4028766467227,24.4028766467227,24.4028766467227,79.2626307136527,0.0,1.0
2024-05-22,24.7608,24.8799,24.7608,24.85,1395,24.3663676389602,24.4835704105104,24.3663676389602,24.4541467088366,1417.58166468648,0.0,1.0
2024-05-23,24.6315,24.88,24.6315,24.85,3582,24.239127350451,24.4836688175394,24.239127350451,24.4541467088366,3639.98388738852,0.0,1.0
2024-05-24,24.9168,24.9168,24.85,24.8932,598,24.5198826042149,24.5198826042149,24.4541467088366,24.4966585453686,607.68016880467,0.0,1.0
2024-05-28,24.66,24.83,24.66,24.83,802,24.2671733537187,24.4344653030347,24.2671733537187,24.4344653030347,814.982433748071,0.0,1.0
2024-05-29,24.3152,24.3541,24.3152,24.3541,1059,23.9278659176943,23.9661462519789,23.9278659176943,23.9661462519789,1076.14264007382,0.0,1.0
2024-05-30,24.4607,24.4607,24.4607,24.4607,158,24.071048144903,24.071048144903,24.071048144903,24.071048144903,160.557636573809,0.0,1.0
2024-05-31,24.485,24.54,24.427,24.53,2118,24.0949610529523,24.1490849189074,24.0378849761268,24.1392442160065,2152.28528014764,0.0,1.0
2024-06-03,24.3619,24.3619,24.3619,24.3619,90,23.9738220002417,23.9738220002417,23.9738220002417,23.9738220002417,91.4568815926762,0.0,1.0
2024-06-04,24.5056,24.5056,24.49,24.49,558,24.1152329009282,24.1152329009282,24.0998814044027,24.0998814044027,567.032665874593,0.0,1.0
2024-06-05,24.7769,24.7769,24.7,24.7,301,24.3822111706307,24.3822111706307,24.3065361653225,24.3065361653225,305.872459548839,0.0,1.0
2024-06-06,24.7525,24.7525,24.67,24.67,806,24.3581998555524,24.3581998555524,24.2770140566197,24.2770140566197,819.047184041079,0.0,1.0
2024-06-07,24.5088,24.65,24.5088,24.65,360,24.1183819258565,24.2573326508178,24.1183819258565,24.2573326508178,365.827526370705,0.0,1.0
2024-06-10,24.5986,24.5986,24.5986,24.5986,257,24.2067514379069,24.2067514379069,24.2067514379069,24.2067514379069,261.160206325754,0.0,1.0
2024-06-11,24.5009,24.5009,24.305,24.305,478,24.1106077705648,24.1106077705648,23.9178284007353,23.9178284007353,485.737660014435,0.0,1.0
2024-06-12,24.46,24.75,24.46,24.75,1904,24.0703592956999,24.3557396798272,24.0703592956999,24.3557396798272,1934.82113947173,0.0,1.0
2024-06-13,24.2393,24.41,24.225,24.41,3016,23.8531749826762,24.0211557811952,23.8391027775278,24.0211557811952,3064.8217209279,0.0,1.0
2024-06-14,24.0798,24.12,24.06,24.06,949,23.6962157714062,23.7357753970679,23.6767311796623,23.6767311796623,964.362007016106,0.0,1.0
2024-06-17,24.2269,24.2269,24.01,24.05,1026,23.840972511079,23.840972511079,23.6275276651576,23.6668904767614,1042.60845015651,0.0,1.0
2024-06-18,24.245,24.245,24.245,24.245,256,23.8587841833297,23.8587841833297,23.8587841833297,23.8587841833297,260.144018752501,0.0,1.0
2024-06-20,24.4401,24.4401,24.33,24.33,595,24.050776296927,24.050776296927,23.9424301579877,23.9424301579877,604.631606084916,0.0,1.0
2024-06-21,24.3972,24.3972,24.3972,24.3972,218,24.008559681482,24.008559681482,24.008559681482,24.008559681482,221.528890968927,0.0,1.0
2024-06-24,24.4849,24.4849,24.4849,24.4849,91,24.0948626459232,24.0948626459232,24.0948626459232,24.0948626459232,92.4730691659284,0.0,1.0
2024-06-25,24.505,24.55,24.48,24.55,969,24.1146424587541,24.1589256218084,24.0900407015018,24.1589256218084,984.685758481149,0.0,1.0
2024-06-26,24.6069,24.68,24.46,24.46,4520,24.2149192213147,24.2868547595206,24.0703592956999,24.0703592956999,4593.16783109885,0.0,1.0
2024-06-27,24.7644,24.8,24.7644,24.79,1630,24.3699102920045,24.4049431943319,24.3699102920045,24.3951024914309,1656.38574440069,0.0,1.0
2024-06-28,24.61,24.61,24.61,24.61,105,24.217969839214,24.217969839214,24.217969839214,24.217969839214,106.699695191456,0.0,1.0
2024-07-01,24.5869,24.5869,24.5869,24.5869,123,24.1952378155128,24.1952378155128,24.1952378155128,24.1952378155128,124.991071509991,0.0,1.0
2024-07-02,24.74,24.74,24.74,24.74,104,24.3458989769262,24.3458989769262,24.3458989769262,24.3458989769262,105.683507618204,0.0,1.0
2024-07-03,24.859,24.859,24.859,24.859,206,24.4630033414474,24.4630033414474,24.4630033414474,24.4630033414474,209.334640089904,0.0,1.0
2024-07-05,24.8074,24.8074,24.72,24.72,708,24.4122253144786,24.4122253144786,24.3262175711244,24.3262175711244,719.460801862386,0.0,1.0
2024-07-08,24.7351,24.7958,24.7351,24.7958,520,24.3410770325048,24.4008100991135,24.3410770325048,24.4008100991135,528.417538091018,0.0,1.0
2024-07-09,24.56,24.65,24.5597,24.63,3512,24.1687663247093,24.2573326508178,24.1684711036223,24.2376512450159,3568.85075726088,0.0,1.0
2024-07-10,24.8585,24.8585,24.74,24.74,386,24.4625113063024,24.4625113063024,24.3458989769262,24.3458989769262,392.248403275255,0.0,1.0
2024-07-11,25.1066,25.19,24.98,25.05,3079,24.7066591452747,24.7887306074685,24.5820758465488,24.6509607668554,3128.84153804278,0.0,1.0
2024-07-12,25.327,25.51,25.24,25.24,874,24.9235482372114,25.1036331002986,24.8379341219732,24.8379341219732,888.147939022213,0.0,1.0
2024-07-15,25.6419,25.6419,25.41,25.41,466,25.233431971562,25.233431971562,25.0052260712892,25.0052260712892,473.543409135413,0.0,1.0
2024-07-16,25.915,25.915,25.91,25.91,238,25.5021815677867,25.5021815677867,25.4972612163362,25.4972612163362,241.852642433966,0.0,1.0
2024-07-17,25.875,25.95,25.875,25.9425,853,25.462818756183,25.53662402794,25.462818756183,25.5292435007643,866.807999983919,0.0,1.0
2024-07-18,25.6369,25.94,25.6369,25.91,519,25.2285116201116,25.5267833250391,25.2285116201116,25.4972612163362,527.401350517766,0.0,1.0
2024-07-19,25.707,25.707,25.6522,25.6522,231,25.2974949474472,25.2974949474472,25.24356789555,25.24356789555,234.739329421202,0.0,1.0
2024-07-22,25.7552,25.7552,25.7552,25.7552,189,25.3449271354297,25.3449271354297,25.3449271354297,25.3449271354297,192.05945134462,0.0,1.0
2024-07-23,25.6646,25.75,25.6646,25.75,567,25.2557703671472,25.3398099699212,25.2557703671472,25.3398099699212,576.17835403386,0.0,1.0
2024-07-24,25.4115,25.4115,25.4115,25.4115,81,25.0067021767244,25.0067021767244,25.0067021767244,25.0067021767244,82.3111934334085,0.0,1.0
2024-07-25,25.4719,25.62,25.4719,25.6199,2018,25.0661400222461,25.211880832209,25.0661400222461,25.21178242518,2050.66652282245,0.0,1.0
2024-07-26,25.6864,25.6864,25.6864,25.6864,322,25.2772230994712,25.2772230994712,25.2772230994712,25.2772230994712,327.212398587131,0.0,1.0
2024-07-29,25.6468,25.71,25.6468,25.71,403,25.2382539159835,25.3004471583174,25.2382539159835,25.3004471583174,409.523592020539,0.0,1.0
2024-07-30,25.6986,25.7,25.6986,25.7,202,25.2892287570104,25.2906064554165,25.2892287570104,25.2906064554165,205.269889796895,0.0,1.0
2024-07-31,25.9074,25.95,25.7999,25.7999,1536,25.494702633582,25.53662402794,25.3889150773969,25.3889150773969,1560.86411251501,0.0,1.0
2024-08-01,25.4381,25.85,25.4381,25.85,419,25.0328784464409,25.4382169989306,25.0328784464409,25.4382169989306,425.78259319257,0.0,1.0
2024-08-02,25.11,25.23,25.09,25.23,984,24.710004984261,24.8280934190723,24.6903235784591,24.8280934190723,999.928572079928,0.0,1.0
2024-08-05,24.6617,24.67,24.3,24.31,1160,24.2688462732119,24.2770140566197,23.9129080492849,23.9227487521858,1178.77758497227,0.0,1.0
2024-08-06,24.9679,24.9679,24.6996,24.71,7109,24.5701685960387,24.5701685960387,24.3061425372064,24.3163768682234,7224.07745824816,0.0,1.0
2024-08-07,25.0002,25.1,25.0002,25.09,1991,24.6019540664087,24.7001642813601,24.6019540664087,24.6903235784591,2023.22945834465,0.0,1.0
2024-08-08,25.4573,25.46,25.3953,25.3984,1716,25.0517725960107,25.0544295857939,24.9907602380249,24.9938108559241,1743.77787570036,0.0,1.0
2024-08-09,25.6368,25.6368,25.4825,25.53,533,25.2284132130826,25.2284132130826,25.0765711673211,25.1233145061005,541.627976543293,0.0,1.0
2024-08-12,25.7109,25.78,25.7109,25.78,473,25.3013328215785,25.369332078624,25.3013328215785,25.369332078624,480.656722148177,0.0,1.0
2024-08-13,25.9545,25.9545,25.8424,25.8424,679,25.5410523442454,25.5410523442454,25.4307380647259,25.4307380647259,689.99136223808,0.0,1.0
2024-08-14,25.9819,25.9819,25.825,25.88,597,25.568015870194,25.568015870194,25.4136152416783,25.4677391076334,606.663981231419,0.0,1.0
2024-08-15,26.0221,26.0221,26.0221,26.0221,149,25.6075754958558,25.6075754958558,25.6075754958558,25.6075754958558,151.411948414542,0.0,1.0
2024-08-16,26.2271,26.2271,26.1052,26.1052,615,25.8093099053251,25.8093099053251,25.6893517369626,25.6893517369626,624.955357549953,0.0,1.0
2024-08-19,26.3398,26.51,26.3145,26.38,1622,25.9202146270187,26.0877033903927,25.8953176486793,25.9597742526804,1648.25624381467,0.0,1.0
2024-08-20,26.4153,28.06,26.4153,26.46,3742,25.9945119339208,27.6130123400384,25.9945119339208,26.038499875888,3802.57389910882,0.0,1.0
2024-08-21,26.7891,26.88,26.5,26.5,1658,26.3623574083579,26.4518093977275,26.0778626874917,26.0778626874917,1684.83899645175,0.0,1.0
2024-08-22,26.5513,26.63,26.5513,26.5669,364,26.1283454933735,26.2057918252039,26.1283454933735,26.143696989899,369.892276663713,0.0,1.0
2024-08-23,26.9227,27.28,26.88,27.27,502,26.4938291991145,26.8454375137651,26.4518093977275,26.8355968108641,510.126161772482,0.0,1.0
2024-08-26,26.8109,26.8109,26.8109,26.8109,173,26.383810140682,26.383810140682,26.383810140682,26.383810140682,175.800450172588,0.0,1.0
2024-08-27,27.1762,27.19,26.45,26.79,11310,26.7432910176533,26.7568711876566,26.028659172987,26.363243071619,11493.0814534796,0.0,1.0
2024-08-28,26.8085,26.92,26.8085,26.83,755,26.3814483719857,26.4911722093312,26.3814483719857,26.4026058832228,767.221617805229,0.0,1.0
2024-08-29,26.8675,27.01,26.8675,27.01,392,26.4395085191013,26.5797385354397,26.4395085191013,26.5797385354397,398.345528714767,0.0,1.0
2024-08-30,26.8845,27.03,26.8845,27.03,204,26.4562377140329,26.5994199412416,26.4562377140329,26.5994199412416,207.302264943399,0.0,1.0
2024-09-03,26.517,26.517,26.517,26.517,186,26.0945918824233,26.0945918824233,26.0945918824233,26.0945918824233,189.010888624864,0.0,1.0
2024-09-04,26.5051,26.55,26.4812,26.54,2253,26.0828814459712,26.1270662019964,26.059362166038,26.1172254990955,2289.47060253666,0.0,1.0
2024-09-05,26.9531,27.18,26.72,26.72,6065,26.5237449359333,26.7470304847557,26.2943581513124,26.2943581513124,6163.17763177313,0.0,1.0
2024-09-06,26.5146,26.785,26.5146,26.57,3343,26.0922301137271,26.3583227201685,26.0922301137271,26.1467476077983,3397.1150573813,0.0,1.0
2024-09-09,26.8812,26.98,26.83,26.83,967,26.4529902820756,26.5502164267369,26.4026058832228,26.4026058832228,982.653383334642,0.0,1.0
2024-09-10,26.9325,26.9325,26.71,26.71,623,26.5034730879574,26.5034730879574,26.2845174484115,26.2845174484115,633.08485813597,0.0,1.0
2024-09-11,26.9508,26.9508,26.9508,26.9508,199,26.5214815742661,26.5214815742661,26.5214815742661,26.5214815742661,202.22132707714,0.0,1.0
2024-09-12,27.11,27.14,26.93,26.93,2442,26.6781455644491,26.7076676731519,26.5010129122322,26.5010129122322,2481.53005388128,0.0,1.0
2024-09-13,27.1516,27.28,27.1516,27.2195,1328,26.719082888517,26.8454375137651,26.719082888517,26.7859012612144,1349.4970972786,0.0,1.0
2024-09-16,27.2903,27.2903,27.2903,27.2903,157,26.855573437753,26.855573437753,26.855573437753,26.855573437753,159.541449000558,0.0,1.0
2024-09-17,27.3122,27.3448,27.3122,27.3448,265,26.8771245771061,26.9092052685632,26.8771245771061,26.9092052685632,269.289706911769,0.0,1.0
2024-09-18,27.2632,27.54,27.25,27.25,1047,26.8289051328915,27.1012957891895,26.8159154050622,26.8159154050622,1063.9483891948,0.0,1.0
2024-09-19,27.506,27.76,27.385,27.385,2629,27.0678373993263,27.3177912530102,26.9487648942249,26.9487648942249,2671.5571300794,0.0,1.0
2024-09-20,27.428,27.428,27.3771,27.3771,427,26.991079916699,26.991079916699,26.9409907389332,26.9409907389332,433.912093778586,0.0,1.0
2024-09-23,27.6662,27.75,27.54,27.54,4349,27.2254854597994,27.3079505501093,27.1012957891895,27.1012957891895,4419.39975607276,0.0,1.0
2024-09-24,27.8551,28.01,27.8397,27.84,3981,27.4113763375981,27.5638088255337,27.3962216551307,27.3965168762177,4045.44272911605,0.0,1.0
2024-09-25,27.6269,27.7199,27.6269,27.7,2261,27.1868114973987,27.2783300343774,27.1868114973987,27.2587470356046,2297.60010312268,0.0,1.0
2024-09-26,27.882,27.882,27.8,27.8,971,27.4378478284017,27.4378478284017,27.357154064614,27.357154064614,986.71813362765,0.0,1.0
2024-09-27,27.8258,27.95,27.79,27.87,1271,27.3825430780984,27.5047646081281,27.347313361713,27.4260389849205,1291.57440560324,0.0,1.0
2024-09-30,27.9002,27.9002,27.87,27.87,1388,27.4557579076814,27.4557579076814,27.4260389849205,27.4260389849205,1410.46835167372,0.0,1.0
2024-10-01,28.0719,28.0719,27.84,27.84,1380,27.6247227764905,27.6247227764905,27.3965168762177,27.3965168762177,1402.3388510877,0.0,1.0
2024-10-02,28.0915,28.0915,28.0025,28.05,411,27.6440105541764,27.6440105541764,27.556428298358,27.6031716371375,417.653092606554,0.0,1.0
2024-10-03,28.1393,28.1393,28.1393,28.1393,74,27.6910491140429,27.6910491140429,27.6910491140429,27.6910491140429,75.1978804206448,0.0,1.0
2024-10-04,28.38,28.4,28.27,28.27,710,27.9279148328685,27.9475962386704,27.8196671009582,27.8196671009582,721.49317700889,0.0,1.0
2024-10-07,27.9171,28.18,27.9171,28.18,1067,27.472388695584,27.7311007748497,27.472388695584,27.7311007748497,1084.27214065984,0.0,1.0
2024-10-08,28.1819,28.1819,28.0546,28.071,3784,27.7329705084009,27.7329705084009,27.6076983604719,27.6238371132294,3845.2537771854,0.0,1.0
2024-10-09,28.2635,28.27,28.14,28.14,1081,27.8132706440725,27.8196671009582,27.6917379632459,27.6917379632459,1098.49876668537,0.0,1.0
2024-10-10,28.08,28.19,28.04,28.19,465,27.6326937458403,27.7409414777506,27.5933309342365,27.7409414777506,472.52722156216,0.0,1.0
2024-10-11,28.2255,28.2255,28.04,28.04,261,27.775875973049,27.775875973049,27.5933309342365,27.5933309342365,265.224956618761,0.0,1.0
2024-10-14,28.6952,28.6952,28.33,28.33,377,28.2380937883061,28.2380937883061,27.8787113183638,27.8787113183638,383.102715115989,0.0,1.0
2024-10-15,28.4551,28.456,28.4551,28.456,329,28.0018185116546,28.0027041749156,28.0018185116546,28.0027041749156,334.325711599894,0.0,1.0
2024-10-16,28.6607,28.72,28.6607,28.72,1044,28.2041433632979,28.2624987315005,28.2041433632979,28.2624987315005,1060.89982647504,0.0,1.0
2024-10-17,28.6535,28.78,28.6535,28.77,2115,28.1970580572092,28.3215429489061,28.1970580572092,28.3117022460052,2149.23671742789,0.0,1.0
2024-10-18,28.8069,28.83,28.8069,28.83,261,28.3480144397096,28.3707464634108,28.3480144397096,28.3707464634108,265.224956618761,0.0,1.0
2024-10-21,28.7564,28.7564,28.7564,28.7564,176,28.2983188900599,28.2983188900599,28.2983188900599,28.2983188900599,178.849012892345,0.0,1.0
2024-10-22,28.7208,28.7208,28.7208,28.7208,187,28.2632859877325,28.2632859877325,28.2632859877325,28.2632859877325,190.027076198116,0.0,1.0
2024-10-23,28.2863,28.2863,28.2863,28.2863,62,27.8357074466867,27.8357074466867,27.8357074466867,27.8357074466867,63.0036295416214,0.0,1.0
2024-10-24,28.8047,28.95,28.63,28.63,4627,28.3458494850714,28.4888348982221,28.173932405392,28.173932405392,4701.89990143681,0.0,1.0
2024-10-25,28.76,28.76,28.63,28.63,919,28.3018615431042,28.3018615431042,28.173932405392,28.173932405392,933.876379818551,0.0,1.0
2024-10-28,28.89,28.9,28.71,28.71,2044,28.4297906808164,28.4396313837174,28.2526580285995,28.2526580285995,2077.08739972701,0.0,1.0
2024-10-29,28.88,28.98,28.7458,28.75,3804,28.4199499779155,28.5183570069249,28.2878877449849,28.2920208402033,3865.57752865045,0.0,1.0
2024-10-30,28.8502,28.86,28.67,28.8,3374,28.3906246832707,28.4002685721136,28.2132952169958,28.341224354708,3428.61687215211,0.0,1.0
2024-10-31,28.366,28.43,28.3,28.3,461,27.9141378488072,27.9771183473732,27.849189209661,27.849189209661,468.462471269152,0.0,1.0
2024-11-01,28.1689,28.34,28.1689,28.3249,836,27.7201775946296,27.8885520212647,27.7201775946296,27.8736925598843,849.532811238638,0.0,1.0
2024-11-04,28.08,28.21,28.08,28.21,716,27.6326937458403,27.7606228835525,27.6326937458403,27.7606228835525,727.590302448402,0.0,1.0
2024-11-05,28.5059,28.5059,28.5059,28.5059,79,28.0518092823913,28.0518092823913,28.0518092823913,28.0518092823913,80.2788182869048,0.0,1.0
2024-11-06,28.8761,28.92,28.56,28.56,2815,28.4161121037841,28.4593127895193,28.1050474850854,28.1050474850854,2860.56801870427,0.0,1.0
2024-11-07,29.3154,29.32,29.2999,29.32,774,28.8484141822224,28.8529409055569,28.833161092726,28.8529409055569,786.529181697017,0.0,1.0
2024-11-08,29.6286,29.74,29.34,29.36,1508,29.1566249970799,29.2662504273964,28.8726223113588,28.8923037171606,1532.41086046395,0.0,1.0
2024-11-11,29.7101,30.05,29.7101,29.9,2168,29.2368267257226,29.5713122173255,29.2368267257226,29.4237016738114,2203.09465881024,0.0,1.0
2024-11-12,29.5903,29.8,29.52,29.8,4087,29.1189351049693,29.325294644802,29.0497549635757,29.325294644802,4153.15861188075,0.0,1.0
2024-11-13,29.18,29.7804,29.18,29.57,898,28.7151710649437,29.3060068671162,28.7151710649437,29.0989584780804,912.536440780259,0.0,1.0
2024-11-14,28.6074,29.23,28.6074,29.23,566,28.1516924168359,28.7643745794484,28.1516924168359,28.7643745794484,575.162166460608,0.0,1.0
2024-11-15,28.4444,28.51,28.3588,28.51,370,27.9912889595506,28.0558439705807,27.9070525427185,28.0558439705807,375.989402103224,0.0,1.0
2024-11-18,28.9342,29.02,28.88,28.88,1722,28.4732865876386,28.5577198185287,28.4199499779155,28.4199499779155,1749.87500113987,0.0,1.0
2024-11-19,29.2985,29.4,29.2985,29.33,1145,28.8317833943199,28.9316665287644,28.8317833943199,28.8627816084578,1163.53477137349,0.0,1.0
2024-11-20,29.2145,29.2145,29.2145,29.2145,132,28.749121489952,28.749121489952,28.749121489952,28.749121489952,134.136759669258,0.0,1.0
2024-11-21,29.64,29.69,29.4982,29.69,1327,29.167843398387,29.2170469128917,29.0283022312516,29.2170469128917,1348.48090970535,0.0,1.0
2024-11-22,30.1383,30.15,29.6447,29.6447,6437,29.6582056239408,29.6697192463349,29.1724685287504,29.1724685287504,6541.19940902286,0.0,1.0
2024-11-25,29.8226,29.98,29.79,29.95,4017,29.3475346333581,29.5024272970189,29.3154539419011,29.4729051883161,4082.02548175312,0.0,1.0
2024-11-26,29.725,29.83,29.5503,29.5503,1491,29.251489373045,29.3548167535048,29.0795722933655,29.0795722933655,1515.13567171867,0.0,1.0
2024-11-27,29.9571,29.98,29.86,29.92,4064,29.4798920873758,29.5024272970189,29.3843388622077,29.4433830796133,4129.78629769596,0.0,1.0
2024-11-29,30.051,30.14,30.051,30.09,1340,29.5722962876156,29.659878543434,29.5722962876156,29.6106750289293,1361.69134815762,0.0,1.0
2024-12-02,29.7343,30.0687,29.7343,30.0687,2016,29.2606412267428,29.5897143317503,29.2606412267428,29.5897143317503,2048.63414767595,0.0,1.0
2024-12-03,29.81,29.81,29.6799,29.68,2120,29.335135347703,29.335135347703,29.2071078029617,29.2072062099907,2154.31765529415,0.0,1.0
2024-12-04,29.7584,29.8,29.7584,29.79,549,29.2843573207341,29.325294644802,29.2843573207341,29.3154539419011,557.886977715325,0.0,1.0
2024-12-05,30.1106,30.14,30.0001,30.14,464,29.6309468769052,29.659878543434,29.5222071098498,29.659878543434,471.511033988909,0.0,1.0
2024-12-06,29.6964,29.6964,29.6964,29.6964,180,29.2233449627483,29.2233449627483,29.2233449627483,29.2233449627483,182.913763185352,0.0,1.0
2024-12-09,29.11,29.7885,29.11,29.7885,1954,28.6462861446371,29.3139778364659,28.6462861446371,29.3139778364659,1985.63051813433,0.0,1.0
2024-12-10,29.1475,29.43,29.07,29.32,4395,28.6831887805157,28.9611886374672,28.6069233330334,28.8529409055569,4466.14438444235,0.0,1.0
2024-12-11,29.2344,29.275,29.2113,29.2113,1047,28.7687044887248,28.8086577425026,28.7459724650237,28.7459724650237,1063.9483891948,0.0,1.0
2024-12-12,29.0413,29.0413,29.0413,29.0413,68,28.5786805157077,28.5786805157077,28.5786805157077,28.5786805157077,69.1007549811331,0.0,1.0
2024-12-13,29.0783,29.095,29.05,29.095,494,28.6150911164412,28.6315250902857,28.5872419272315,28.6315250902857,501.996661186466,0.0,1.0
2024-12-16,29.2806,29.41,29.08,29.08,1536,28.8141685361272,28.9415072316653,28.6167640359343,28.6167640359343,1560.86411251501,0.0,1.0
2024-12-17,29.0648,29.17,29.0648,29.15,945,28.6018061675249,28.7053303620428,28.6018061675249,28.6856489562409,960.2972567231,0.0,1.0
2024-12-18,28.3116,29.0884,28.28,29.0884,1146,27.8606044250261,28.6250302263711,27.8295078038591,28.6250302263711,1164.55095894674,0.0,1.0
2024-12-19,28.0919,28.306,28.0919,28.306,532,27.6444041822924,27.8550936314015,27.6444041822924,27.8550936314015,540.611788970042,0.0,1.0
2024-12-20,28.2417,28.455,28.235,28.235,556,27.7918179117485,28.0017201046255,27.7852246408049,27.7852246408049,565.000290728089,0.0,1.0
2024-12-23,28.2627,28.2627,28.1356,28.1356,1001,27.8124833878405,27.8124833878405,27.6874080539695,27.6874080539695,1017.20376082521,0.0,1.0
2024-12-24,27.9856,27.9856,27.9856,27.9856,92,27.9856,27.9856,27.9856,27.9856,92,0.45301895,1.0
2024-12-26,28.1411,28.29,27.99,27.99,1956,28.1411,28.29,27.99,27.99,1956,0.0,1.0
2024-12-27,28.0071,28.1,28.0071,28.1,646,28.0071,28.1,28.0071,28.1,646,0.0,1.0
2024-12-30,27.8337,27.97,27.8337,27.97,154,27.8337,27.97,27.8337,27.97,154,0.0,1.0
2024-12-31,27.7502,27.82,27.68,27.82,1437,27.7502,27.82,27.68,27.82,1437,0.0,1.0
2025-01-02,27.8445,27.97,27.82,27.84,3833,27.8445,27.97,27.82,27.84,3833,0.0,1.0
2025-01-03,28.3768,28.38,27.97,27.97,1567,28.3768,28.38,27.97,27.97,1567,0.0,1.0
2025-01-06,28.3697,28.52,28.3202,28.39,2959,28.3697,28.52,28.3202,28.39,2959,0.0,1.0
2025-01-07,28.1325,28.5,28.1325,28.5,1580,28.1325,28.5,28.1325,28.5,1580,0.0,1.0
2025-01-08,28.0504,28.0504,28.0504,28.0504,160,28.0504,28.0504,28.0504,28.0504,160,0.0,1.0
2025-01-10,27.7741,27.7741,27.7,27.7,155,27.7741,27.7741,27.7,27.7,155,0.0,1.0
2025-01-13,27.6852,28.23,27.6852,28.23,186,27.6852,28.23,27.6852,28.23,186,0.0,1.0
2025-01-14,27.8908,28.03,27.8908,28.03,307,27.8908,28.03,27.8908,28.03,307,0.0,1.0
2025-01-15,28.1419,28.21,28.1419,28.21,568,28.1419,28.21,28.1419,28.21,568,0.0,1.0
2025-01-16,28.462,28.89,28.12,28.12,1594,28.462,28.89,28.12,28.12,1594,0.0,1.0
2025-01-17,28.5224,28.66,28.5224,28.66,805,28.5224,28.66,28.5224,28.66,805,0.0,1.0
2025-01-21,29.04,29.04,28.6955,28.6955,3182,29.04,29.04,28.6955,28.6955,3182,0.0,1.0
2025-01-22,29.1809,29.1839,29.0899,29.09,682,29.1809,29.1839,29.0899,29.09,682,0.0,1.0
2025-01-23,29.2084,29.685,29.2084,29.295,3739,29.2084,29.685,29.2084,29.295,3739,0.0,1.0
2025-01-24,28.9571,29.29,28.9571,29.29,914,28.9571,29.29,28.9571,29.29,914,0.0,1.0
2025-01-27,28.2382,28.3,28.1,28.3,7278,28.2382,28.3,28.1,28.3,7278,0.0,1.0
2025-01-28,28.0718,28.2816,28.0718,28.2816,206,28.0718,28.2816,28.0718,28.2816,206,0.0,1.0
2025-01-29,27.9432,27.9432,27.9432,27.9432,159,27.9432,27.9432,27.9432,27.9432,159,0.0,1.0
2025-01-30,28.1767,28.22,28.1767,28.22,286,28.1767,28.22,28.1767,28.22,286,0.0,1.0
2025-01-31,27.8914,28.1259,27.8914,28.1259,483,27.8914,28.1259,27.8914,28.1259,483,0.0,1.0
2025-02-03,27.8614,27.98,27.42,27.42,896,27.8614,27.98,27.42,27.42,896,0.0,1.0
2025-02-04,28.1499,28.1499,28.07,28.07,900,28.1499,28.1499,28.07,28.07,900,0.0,1.0
2025-02-05,28.1508,28.24,28.1508,28.2,1002,28.1508,28.24,28.1508,28.2,1002,0.0,1.0
2025-02-06,28.1273,28.22,28.1273,28.22,379,28.1273,28.22,28.1273,28.22,379,0.0,1.0
2025-02-07,28.205,28.3392,28.205,28.3392,793,28.205,28.3392,28.205,28.3392,793,0.0,1.0
2025-02-10,28.3461,28.3461,28.3461,28.3461,255,28.3461,28.3461,28.3461,28.3461,255,0.0,1.0
2025-02-11,28.1265,28.79,28.07,28.79,773,28.1265,28.79,28.07,28.79,773,0.0,1.0
2025-02-12,28.145,28.2,28.14,28.14,850,28.145,28.2,28.14,28.14,850,0.0,1.0
2025-02-13,28.3614,28.5,28.35,28.4,2374,28.3614,28.5,28.35,28.4,2374,0.0,1.0
2025-02-14,28.2002,28.32,28.16,28.32,800,28.2002,28.32,28.16,28.32,800,0.0,1.0
2025-02-18,28.255,28.255,28.255,28.255,79,28.255,28.255,28.255,28.255,79,0.0,1.0
2025-02-19,28.3546,28.44,28.3546,28.44,5234,28.3546,28.44,28.3546,28.44,5234,0.0,1.0
2025-02-20,28.3419,28.3419,28.3419,28.3419,145,28.3419,28.3419,28.3419,28.3419,145,0.0,1.0
2025-02-21,27.8703,28.82,27.8703,28.3,3165,27.8703,28.82,27.8703,28.3,3165,0.0,1.0
2025-02-24,27.629,27.65,27.629,27.65,475,27.629,27.65,27.629,27.65,475,0.0,1.0
2025-02-25,27.3793,27.3793,27.35,27.35,285,27.3793,27.3793,27.35,27.35,285,0.0,1.0
2025-02-26,27.4848,27.51,27.47,27.47,986,27.4848,27.51,27.47,27.47,986,0.0,1.0
2025-02-27,27.4692,27.4692,27.4692,27.4692,77,27.4692,27.4692,27.4692,27.4692,77,0.0,1.0
2025-02-28,27.7803,27.7803,27.5484,27.5484,150,27.7803,27.7803,27.5484,27.5484,150,0.0,1.0
2025-03-03,27.6805,27.99,27.6805,27.99,733,27.6805,27.99,27.6805,27.99,733,0.0,1.0
2025-03-04,27.5455,27.5455,27.5455,27.5455,168,27.5455,27.5455,27.5455,27.5455,168,0.0,1.0
2025-03-05,27.975,27.975,27.975,27.975,119,27.975,27.975,27.975,27.975,119,0.0,1.0
2025-03-06,27.4428,27.65,27.4428,27.65,221,27.4428,27.65,27.4428,27.65,221,0.0,1.0
2025-03-07,27.905,27.905,27.54,27.54,235,27.905,27.905,27.54,27.54,235,0.0,1.0
2025-03-10,27.464,27.62,27.445,27.62,303,27.464,27.62,27.445,27.62,303,0.0,1.0
2025-03-11,27.3151,27.59,27.19,27.59,824,27.3151,27.59,27.19,27.59,824,0.0,1.0
2025-03-12,27.3576,27.3576,27.3576,27.3576,44,27.3576,27.3576,27.3576,27.3576,44,0.0,1.0
2025-03-13,27.1836,27.31,27.1836,27.31,241,27.1836,27.31,27.1836,27.31,241,0.0,1.0
2025-03-14,27.6053,27.6299,27.4,27.4,809,27.6053,27.6299,27.4,27.4,809,0.0,1.0
2025-03-17,27.9633,27.9633,27.89,27.89,239,27.9633,27.9633,27.89,27.89,239,0.0,1.0
2025-03-18,27.8603,27.8603,27.75,27.75,773,27.8603,27.8603,27.75,27.75,773,0.0,1.0
2025-03-19,28.135,28.135,28.135,28.135,125,28.135,28.135,28.135,28.135,125,0.0,1.0
2025-03-20,28.1483,28.1483,28.12,28.12,947,28.1483,28.1483,28.12,28.12,947,0.0,1.0
2025-03-21,27.9676,28.0,27.9676,28.0,2328,27.9676,28.0,27.9676,28.0,2328,0.0,1.0
2025-03-24,28.3093,28.38,28.2,28.22,10288,28.3093,28.38,28.2,28.22,10288,0.0,1.0
2025-03-25,28.3102,28.38,28.3102,28.38,304,28.3102,28.38,28.3102,28.38,304,0.0,1.0
2025-03-26,28.1406,28.2939,28.1406,28.2939,224,28.1406,28.2939,28.1406,28.2939,224,0.0,1.0
2025-03-27,28.2102,28.2102,28.2102,28.2102,126,28.2102,28.2102,28.2102,28.2102,126,0.0,1.0
2025-03-28,28.0344,28.05,27.946,28.01,1064,28.0344,28.05,27.946,28.01,1064,0.0,1.0
2025-03-31,27.875,27.875,27.712,27.712,402,27.875,27.875,27.712,27.712,402,0.0,1.0
2025-04-01,27.9562,27.9562,27.79,27.86,882,27.9562,27.9562,27.79,27.86,882,0.0,1.0
2025-04-02,28.1523,28.31,28.07,28.07,1002,28.1523,28.31,28.07,28.07,1002,0.0,1.0
2025-04-03,27.98,28.225,27.92,28.2,4762,27.98,28.225,27.92,28.2,4762,0.0,1.0
2025-04-04,26.3641,27.06,26.3641,27.06,768,26.3641,27.06,26.3641,27.06,768,0.0,1.0
2025-04-07,25.7579,25.83,25.571,25.83,1112,25.7579,25.83,25.571,25.83,1112,0.0,1.0
2025-04-08,25.6629,26.395,25.6629,26.395,1345,25.6629,26.395,25.6629,26.395,1345,0.0,1.0
2025-04-09,26.8841,26.8841,25.52,25.745,2829,26.8841,26.8841,25.52,25.745,2829,0.0,1.0
2025-04-10,26.5859,26.5859,26.5859,26.5859,191,26.5859,26.5859,26.5859,26.5859,191,0.0,1.0
2025-04-11,27.3339,27.3339,27.3339,27.3339,300,27.3339,27.3339,27.3339,27.3339,300,0.0,1.0
2025-04-14,27.6863,27.6863,27.6863,27.6863,263,27.6863,27.6863,27.6863,27.6863,263,0.0,1.0
2025-04-15,27.77,27.905,27.4,27.4,4867,27.77,27.905,27.4,27.4,4867,0.0,1.0
2025-04-16,27.6659,27.83,27.6659,27.83,1474,27.6659,27.83,27.6659,27.83,1474,0.0,1.0
2025-04-17,27.9358,28.07,27.9358,28.07,306,27.9358,28.07,27.9358,28.07,306,0.0,1.0
2025-04-21,27.609,27.95,27.5,27.794,3036,27.609,27.95,27.5,27.794,3036,0.0,1.0
2025-04-22,28.4173,28.4173,27.95,27.95,2610,28.4173,28.4173,27.95,27.95,2610,0.0,1.0
2025-04-23,28.5413,28.67,28.53,28.62,1184,28.5413,28.67,28.53,28.62,1184,0.0,1.0
2025-04-24,28.9807,28.9807,28.7,28.84,1036,28.9807,28.9807,28.7,28.84,1036,0.0,1.0
2025-04-25,28.8495,28.87,28.8495,28.87,325,28.8495,28.87,28.8495,28.87,325,0.0,1.0
2025-04-28,28.9306,28.9306,28.795,28.9012,670,28.9306,28.9306,28.795,28.9012,670,0.0,1.0
2025-04-29,29.0438,29.0438,28.875,29.01,3496,29.0438,29.0438,28.875,29.01,3496,0.0,1.0
2025-04-30,29.3731,29.42,28.806,28.806,3680,29.3731,29.42,28.806,28.806,3680,0.0,1.0
2025-05-01,29.8512,29.88,29.2101,29.2101,6351,29.8512,29.88,29.2101,29.2101,6351,0.0,1.0
2025-05-02,30.1223,30.33,29.74,29.74,4722,30.1223,30.33,29.74,29.74,4722,0.0,1.0
2025-05-05,30.1197,30.3,29.95,29.95,3517,30.1197,30.3,29.95,29.95,3517,0.0,1.0
2025-05-06,30.1729,30.24,29.86,29.86,2177,30.1729,30.24,29.86,29.86,2177,0.0,1.0
2025-05-07,30.1803,30.31,30.105,30.16,2388,30.1803,30.31,30.105,30.16,2388,0.0,1.0
2025-05-08,30.1272,30.26,30.1272,30.26,2036,30.1272,30.26,30.1272,30.26,2036,0.0,1.0
2025-05-09,30.2497,30.2497,30.21,30.21,719,30.2497,30.2497,30.21,30.21,719,0.0,1.0
2025-05-12,29.9301,30.01,29.82,29.82,1393,29.9301,30.01,29.82,29.82,1393,0.0,1.0
2025-05-13,30.1321,30.1321,29.9501,29.9501,1883,30.1321,30.1321,29.9501,29.9501,1883,0.0,1.0
2025-05-14,29.9393,30.38,29.9393,30.36,1706,29.9393,30.38,29.9393,30.36,1706,0.0,1.0
2025-05-15,30.3074,30.555,29.945,30.01,1944,30.3074,30.555,29.945,30.01,1944,0.0,1.0
2025-05-16,30.4641,30.61,29.84,29.84,8788,30.4641,30.61,29.84,29.84,8788,0.0,1.0
2025-05-19,30.8573,30.955,30.14,30.14,4151,30.8573,30.955,30.14,30.14,4151,0.0,1.0
2025-05-20,30.685,30.89,30.63,30.63,689,30.685,30.89,30.63,30.63,689,0.0,1.0
2025-05-21,30.6429,30.7947,30.6429,30.665,1007,30.6429,30.7947,30.6429,30.665,1007,0.0,1.0
2025-05-22,30.6714,30.73,30.43,30.64,1149,30.6714,30.73,30.43,30.64,1149,0.0,1.0
2025-05-23,30.6032,30.66,30.41,30.66,3528,30.6032,30.66,30.41,30.66,3528,0.0,1.0
2025-05-27,30.7381,30.81,30.68,30.75,2427,30.7381,30.81,30.68,30.75,2427,0.0,1.0
2025-05-28,30.298,30.5,30.12,30.3,20881,30.298,30.5,30.12,30.3,20881,0.0,1.0
2025-05-29,30.2412,30.32,30.15,30.32,1083,30.2412,30.32,30.15,30.32,1083,0.0,1.0
2025-05-30,30.1723,30.1723,29.94,30.07,911,30.1723,30.1723,29.94,30.07,911,0.0,1.0
2025-06-02,30.167,30.19,29.82,30.13,2434,30.167,30.19,29.82,30.13,2434,0.0,1.0
2025-06-03,30.0924,30.14,29.97,30.13,1617,30.0924,30.14,29.97,30.13,1617,0.0,1.0
2025-06-04,30.08,30.0899,30.04,30.0899,683,30.08,30.0899,30.04,30.0899,683,0.0,1.0
2025-06-05,29.9998,30.18,29.9998,30.09,2447,29.9998,30.18,29.9998,30.09,2447,0.0,1.0
2025-06-06,30.2699,30.37,30.16,30.24,30802,30.2699,30.37,30.16,30.24,30802,0.0,1.0
2025-06-09,30.2471,30.2471,30.02,30.02,5935,30.2471,30.2471,30.02,30.02,5935,0.0,1.0
2025-06-10,30.0694,30.1599,30.0694,30.095,781,30.0694,30.1599,30.0694,30.095,781,0.0,1.0
2025-06-11,29.9773,30.29,29.89,30.01,8517,29.9773,30.29,29.89,30.01,8517,0.0,1.0
2025-06-12,30.2287,30.2287,30.1713,30.1713,603,30.2287,30.2287,30.1713,30.1713,603,0.0,1.0
2025-06-13,30.0497,30.27,30.03,30.11,2301,30.0497,30.27,30.03,30.11,2301,0.0,1.0
2025-06-16,30.236,30.3345,30.236,30.28,877,30.236,30.3345,30.236,30.28,877,0.0,1.0
2025-06-17,30.0791,30.3499,30.0705,30.1286,2531,30.0791,30.3499,30.0705,30.1286,2531,0.0,1.0
2025-06-18,30.1699,30.27,30.164,30.18,598,30.1699,30.27,30.164,30.18,598,0.0,1.0
2025-06-20,30.1559,30.27,30.1559,30.27,835,30.1559,30.27,30.1559,30.27,835,0.0,1.0
2025-06-23,30.2515,30.2515,29.7,30.1,2031,30.2515,30.2515,29.7,30.1,2031,0.0,1.0
2025-06-24,30.2726,30.2726,30.09,30.19,506,30.2726,30.2726,30.09,30.19,506,0.0,1.0
2025-06-25,30.346,30.346,30.29,30.29,157,30.346,30.346,30.29,30.29,157,0.0,1.0
2025-06-26,30.6998,30.8499,30.49,30.55,1765,30.6998,30.8499,30.49,30.55,1765,0.0,1.0
2025-06-27,30.6265,30.6265,30.6265,30.6265,260,30.6265,30.6265,30.6265,30.6265,260,0.0,1.0
2025-06-30,31.17,31.23,30.96,30.96,4544,31.17,31.23,30.96,30.96,4544,0.0,1.0
2025-07-01,31.256,31.256,31.01,31.18,528,31.256,31.256,31.01,31.18,528,0.0,1.0
2025-07-02,31.305,31.34,31.1189,31.16,1814,31.305,31.34,31.1189,31.16,1814,0.0,1.0
2025-07-03,31.3201,31.39,31.3201,31.39,396,31.3201,31.39,31.3201,31.39,396,0.0,1.0
2025-07-07,31.1769,32.49,31.1769,31.51,2635,31.1769,32.49,31.1769,31.51,2635,0.0,1.0
2025-07-08,31.11,31.27,31.11,31.25,2557,31.11,31.27,31.11,31.25,2557,0.0,1.0
2025-07-09,31.1143,31.1143,30.8501,30.9,2727,31.1143,31.1143,30.8501,30.9,2727,0.0,1.0
2025-07-10,31.2548,31.26,31.09,31.13,2893,31.2548,31.26,31.09,31.13,2893,0.0,1.0
2025-07-11,31.0938,31.0938,30.95,31.07,1652,31.0938,31.0938,30.95,31.07,1652,0.0,1.0
2025-07-14,31.1495,31.1495,31.05,31.08,1110,31.1495,31.1495,31.05,31.08,1110,0.0,1.0
2025-07-15,30.7399,30.91,30.7399,30.91,3303,30.7399,30.91,30.7399,30.91,3303,0.0,1.0
2025-07-16,31.2127,31.2127,30.77,30.77,1166,31.2127,31.2127,30.77,30.77,1166,0.0,1.0
2025-07-17,31.6726,31.69,31.02,31.02,10609,31.6726,31.69,31.02,31.02,10609,0.0,1.0
2025-07-18,31.5084,31.625,31.5084,31.625,251,31.5084,31.625,31.5084,31.625,251,0.0,1.0
2025-07-21,31.9273,32.095,31.8914,31.8914,1488,31.9273,32.095,31.8914,31.8914,1488,0.0,1.0
2025-07-22,31.7405,31.7405,31.7405,31.7405,223,31.7405,31.7405,31.7405,31.7405,223,0.0,1.0
2025-07-23,32.3007,32.3007,31.919,31.919,1306,32.3007,32.3007,31.919,31.919,1306,0.0,1.0
2025-07-24,32.4559,32.4664,32.13,32.13,820,32.4559,32.4664,32.13,32.13,820,0.0,1.0
2025-07-25,32.06,32.1287,31.905,31.905,1333,32.06,32.1287,31.905,31.905,1333,0.0,1.0
2025-07-28,31.645,31.82,31.645,31.82,1449,31.645,31.82,31.645,31.82,1449,0.0,1.0
2025-07-29,31.2886,31.47,31.26,31.47,1930,31.2886,31.47,31.26,31.47,1930,0.0,1.0
2025-07-30,31.44,31.57,31.2758,31.3299,9371,31.44,31.57,31.2758,31.3299,9371,0.0,1.0
2025-07-31,31.16,31.44,31.1599,31.2906,4899,31.16,31.44,31.1599,31.2906,4899,0.0,1.0
2025-08-01,31.11,31.13,31.005,31.1,2045,31.11,31.13,31.005,31.1,2045,0.0,1.0
2025-08-04,31.87,31.87,31.385,31.4,7928,31.87,31.87,31.385,31.4,7928,0.0,1.0
2025-08-05,31.7389,31.9668,31.59,31.59,10814,31.7389,31.9668,31.59,31.59,10814,0.0,1.0
2025-08-06,31.705,32.06,31.57,31.65,5203,31.705,32.06,31.57,31.65,5203,0.0,1.0
2025-08-07,31.594,31.94,31.5,31.94,4727,31.594,31.94,31.5,31.94,4727,0.0,1.0
2025-08-08,31.686,31.686,31.51,31.63,1087,31.686,31.686,31.51,31.63,1087,0.0,1.0
2025-08-11,31.7652,31.857,31.75,31.75,720,31.7652,31.857,31.75,31.75,720,0.0,1.0
2025-08-12,31.4512,31.6,31.38,31.6,6190,31.4512,31.6,31.38,31.6,6190,0.0,1.0
2025-08-13,31.5452,31.66,31.5452,31.58,344,31.5452,31.66,31.5452,31.58,344,0.0,1.0
2025-08-14,31.5221,31.5221,31.47,31.52,844,31.5221,31.5221,31.47,31.52,844,0.0,1.0
2025-08-15,31.6549,31.6549,31.53,31.55,845,31.6549,31.6549,31.53,31.55,845,0.0,1.0
2025-08-18,31.5218,31.62,31.5218,31.53,2525,31.5218,31.62,31.5218,31.53,2525,0.0,1.0
2025-08-19,31.402,31.4563,31.2401,31.44,3495,31.402,31.4563,31.2401,31.44,3495,0.0,1.0
2025-08-20,31.5286,31.5286,31.31,31.31,1053,31.5286,31.5286,31.31,31.31,1053,0.0,1.0
2025-08-21,31.2913,31.325,31.2498,31.325,415,31.2913,31.325,31.2498,31.325,415,0.0,1.0
2025-08-22,31.5283,31.5283,31.5283,31.5283,209,31.5283,31.5283,31.5283,31.5283,209,0.0,1.0
2025-08-25,31.341,31.44,31.341,31.44,571,31.341,31.44,31.341,31.44,571,0.0,1.0
2025-08-26,31.309,31.309,31.185,31.23,1203,31.309,31.309,31.185,31.23,1203,0.0,1.0
2025-08-27,31.2512,31.3199,31.199,31.199,574,31.2512,31.3199,31.199,31.199,574,0.0,1.0
2025-08-28,31.2116,31.3,31.07,31.07,15516,31.2116,31.3,31.07,31.07,15516,0.0,1.0
2025-08-29,31.2003,31.2003,31.2,31.2,583,31.2003,31.2003,31.2,31.2,583,0.0,1.0
2025-09-02,30.9,30.99,30.7499,30.99,1155,30.9,30.99,30.7499,30.99,1155,0.0,1.0
2025-09-03,30.8893,30.93,30.87,30.93,1292,30.8893,30.93,30.87,30.93,1292,0.0,1.0
2025-09-04,30.761,30.82,30.69,30.69,544,30.761,30.82,30.69,30.69,544,0.0,1.0
2025-09-05,30.5566,30.7,30.5566,30.7,2098,30.5566,30.7,30.5566,30.7,2098,0.0,1.0
2025-09-08,30.8371,30.8371,30.64,30.64,593,30.8371,30.8371,30.64,30.64,593,0.0,1.0
2025-09-09,31.06,31.06,30.74,30.8164,1178,31.06,31.06,30.74,30.8164,1178,0.0,1.0
2025-09-10,30.8581,30.955,30.8,30.8,1241,30.8581,30.955,30.8,30.8,1241,0.0,1.0
2025-09-11,31.249,31.35,31.161,31.161,1498,31.249,31.35,31.161,31.161,1498,0.0,1.0
2025-09-12,31.2348,31.2348,31.12,31.12,393,31.2348,31.2348,31.12,31.12,393,0.0,1.0
2025-09-15,31.3,31.3,31.2095,31.2095,1389,31.3,31.3,31.2095,31.2095,1389,0.0,1.0
2025-09-16,31.1566,31.1566,31.071,31.071,311,31.1566,31.1566,31.071,31.071,311,0.0,1.0
2025-09-17,31.2203,31.36,31.21,31.33,1346,31.2203,31.36,31.21,31.33,1346,0.0,1.0
2025-09-18,31.1424,31.46,31.1424,31.46,628,31.1424,31.46,31.1424,31.46,628,0.0,1.0
2025-09-19,31.0179,31.11,30.9652,30.9652,2095,31.0179,31.11,30.9652,30.9652,2095,0.0,1.0
2025-09-22,31.1706,31.1706,30.94,30.94,440,31.1706,31.1706,30.94,30.94,440,0.0,1.0
2025-09-23,31.22,31.2944,31.22,31.22,1912,31.22,31.2944,31.22,31.22,1912,0.0,1.0
2025-09-24,31.1812,31.1812,31.1812,31.1812,175,31.1812,31.1812,31.1812,31.1812,175,0.0,1.0
2025-09-25,30.8475,30.8475,30.77,30.77,274,30.8475,30.8475,30.77,30.77,274,0.0,1.0
2025-09-26,30.8581,30.8581,30.8389,30.8389,490,30.8581,30.8581,30.8389,30.8389,490,0.0,1.0
2025-09-29,31.2904,31.2904,31.2506,31.2506,843,31.2904,31.2904,31.2506,31.2506,843,0.0,1.0
2025-09-30,31.5382,31.5382,31.38,31.38,382,31.5382,31.5382,31.38,31.38,382,0.0,1.0
2025-10-01,31.5363,31.545,31.51,31.545,594,31.5363,31.545,31.51,31.545,594,0.0,1.0
2025-10-02,31.8824,31.93,31.7399,31.74,528,31.8824,31.93,31.7399,31.74,528,0.0,1.0
2025-10-03,31.9679,32.13,31.9679,32.109,516,31.9679,32.13,31.9679,32.109,516,0.0,1.0
2025-10-06,32.1462,32.2699,32.0439,32.07,1039,32.1462,32.2699,32.0439,32.07,1039,0.0,1.0
2025-10-07,32.0653,32.38,32.02,32.38,816,32.0653,32.38,32.02,32.38,816,0.0,1.0
2025-10-08,32.1975,32.1975,31.99,31.99,327,32.1975,32.1975,31.99,31.99,327,0.0,1.0
2025-10-09,31.9563,32.12,31.86,32.12,8931,31.9563,32.12,31.86,32.12,8931,0.0,1.0
2025-10-10,31.4416,32.22,31.4416,32.2,554,31.4416,32.22,31.4416,32.2,554,0.0,1.0
2025-10-13,31.793,31.82,31.793,31.8196,312,31.793,31.82,31.793,31.8196,312,0.0,1.0
2025-10-14,32.0944,32.1,31.93,31.93,2013,32.0944,32.1,31.93,31.93,2013,0.0,1.0
2025-10-15,31.9918,32.05,31.52,31.97,30948,31.9918,32.05,31.52,31.97,30948,0.0,1.0
2025-10-16,31.89,31.9989,31.85,31.85,2465,31.89,31.9989,31.85,31.85,2465,0.0,1.0
2025-10-17,31.4993,31.61,31.17,31.345,3115,31.4993,31.61,31.17,31.345,3115,0.0,1.0
2025-10-20,31.795,31.89,31.795,31.87,589,31.795,31.89,31.795,31.87,589,0.0,1.0
2025-10-21,31.7478,31.86,31.7478,31.86,1157,31.7478,31.86,31.7478,31.86,1157,0.0,1.0
2025-10-22,31.2282,31.41,31.18,31.41,935,31.2282,31.41,31.18,31.41,935,0.0,1.0
2025-10-23,31.8444,31.93,31.54,31.68,2092,31.8444,31.93,31.54,31.68,2092,0.0,1.0
2025-10-24,31.9328,31.98,31.93,31.98,448,31.9328,31.98,31.93,31.98,448,0.0,1.0
2025-10-27,32.143,32.143,31.91,32.0024,1121,32.143,32.143,31.91,32.0024,1121,0.0,1.0
2025-10-28,31.8387,31.9373,31.745,31.745,2136,31.8387,31.9373,31.745,31.745,2136,0.0,1.0
2025-10-29,31.1799,31.5486,31.1799,31.5486,1402,31.1799,31.5486,31.1799,31.5486,1402,0.0,1.0
2025-10-30,30.7,31.03,30.7,30.9,15684,30.7,31.03,30.7,30.9,15684,0.0,1.0
2025-10-31,31.1377,31.1377,30.94,30.94,677,31.1377,31.1377,30.94,30.94,677,0.0,1.0
2025-11-03,31.1375,31.2001,30.9875,31.2,2833,31.1375,31.2001,30.9875,31.2,2833,0.0,1.0
2025-11-04,30.7751,31.05,30.7751,31.05,1940,30.7751,31.05,30.7751,31.05,1940,0.0,1.0
2025-11-05,31.0865,31.0865,30.95,30.967,1667,31.0865,31.0865,30.95,30.967,1667,0.0,1.0
2025-11-06,31.0335,31.0926,30.79,31.0926,1835,31.0335,31.0926,30.79,31.0926,1835,0.0,1.0
2025-11-07,31.4903,31.529,30.9032,30.9032,5028,31.4903,31.529,30.9032,30.9032,5028,0.0,1.0
2025-11-10,31.628,31.628,31.555,31.555,923,31.628,31.628,31.555,31.555,923,0.0,1.0
2025-11-11,32.056,32.056,31.87,31.87,820,32.056,32.056,31.87,31.87,820,0.0,1.0
2025-11-12,31.9384,32.05,31.93,32.05,1012,31.9384,32.05,31.93,32.05,1012,0.0,1.0
2025-11-13,31.7397,31.75,31.65,31.75,572,31.7397,31.75,31.65,31.75,572,0.0,1.0
2025-11-14,31.2086,31.26,31.025,31.025,711,31.2086,31.26,31.025,31.025,711,0.0,1.0
2025-11-17,30.69,31.07,30.595,31.07,5713,30.69,31.07,30.595,31.07,5713,0.0,1.0
2025-11-18,30.8863,30.975,30.52,30.54,7669,30.8863,30.975,30.52,30.54,7669,0.0,1.0
2025-11-19,30.6407,30.6407,30.6407,30.6407,121,30.6407,30.6407,30.6407,30.6407,121,0.0,1.0
2025-11-20,30.1019,30.789,30.1019,30.789,2593,30.1019,30.789,30.1019,30.789,2593,0.0,1.0
2025-11-21,30.6006,30.6006,30.44,30.44,3413,30.6006,30.6006,30.44,30.44,3413,0.0,1.0
2025-11-24,30.4597,30.53,30.17,30.22,4853,30.4597,30.53,30.17,30.22,4853,0.0,1.0
2025-11-25,30.7082,30.7082,30.51,30.51,983,30.7082,30.7082,30.51,30.51,983,0.0,1.0
2025-11-26,30.8514,30.8514,30.8376,30.8376,606,30.8514,30.8514,30.8376,30.8376,606,0.0,1.0