date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-13,17.4178,18.99,17.4178,17.48,15955,16.8938693020964,18.4187772305808,16.8938693020964,16.9541983144051,16449.8134814808,0.0,1.0
2023-03-14,17.6805,17.99,17.605,17.77,4065,17.1486672367185,17.4488574185439,17.0754382909097,17.2354750598958,4191.06811671698,0.0,1.0
2023-03-15,17.295,17.295,17.05,17.1484,92297,16.7747631491783,16.7747631491783,16.5371327952293,16.6325729047337,95159.4130304125,0.0,1.0
2023-03-16,17.504,18.16,16.985,17.0501,92855,16.977476389894,17.6137437865902,16.4740880074469,16.5372297872105,95734.718321711,0.0,1.0
2023-03-17,16.9244,17.2666,16.92,17.2666,136921,16.4153108668374,16.7472174265164,16.4110432196645,16.7472174265164,141167.340125217,0.0,1.0
2023-03-20,17.1149,17.38,17.1,17.35,170681,16.6000805910304,16.8572063332014,16.5856287858311,16.8281087388403,175974.341261838,0.0,1.0
2023-03-21,17.525,17.81,17.39,17.75,80232,16.9978447059468,17.2742718523773,16.8669055313218,17.2160766636551,82720.240378951,0.0,1.0
2023-03-22,17.0915,17.61,17.0915,17.5468,93754,16.5773844674288,17.0802878899699,16.5773844674288,17.0189889578492,96661.5990688027,0.0,1.0
2023-03-23,16.8808,17.29,16.81,17.26,53985,16.3730223630326,16.7699135501181,16.3043520403404,16.740815955757,55659.2404135218,0.0,1.0
2023-03-24,17.0053,17.03,16.727,16.727,1114774,16.4937773796312,16.5177343989885,16.2238486959413,16.2238486959413,1149346.56057689,0.0,1.0
2023-03-27,17.2348,17.35,17.01,17.2926,2064559,16.7163739764937,16.8281087388403,16.4983360027478,16.7724353416294,2128587.30626841,0.0,1.0
2023-03-28,17.2378,17.389,17.01,17.38,846047,16.7192837359298,16.8659356115098,16.4983360027478,16.8572063332014,872285.512163356,0.0,1.0
2023-03-29,17.38,17.5599,17.205,17.5599,147702,16.8572063332014,17.0316949073869,16.687470366095,17.0316949073869,152282.691998852,0.0,1.0
2023-03-30,17.28,17.45,17.17,17.45,94559,16.7602143519977,16.925100720044,16.6535231726737,16.925100720044,97491.5645876117,0.0,1.0
2023-03-31,17.53,17.55,17.27,17.331,204469,17.002694305007,17.0220927012477,16.7505151538774,16.8096802624116,210810.21076433,0.0,1.0
2023-04-03,17.5598,17.64,17.31,17.64,136300,17.0315979154057,17.109385484331,16.7893119463588,17.109385484331,140527.081010707,0.0,1.0
2023-04-04,17.1903,17.52,17.011,17.52,69431,16.673212544858,16.9929951068866,16.4993059225598,16.9929951068866,71584.2682439796,0.0,1.0
2023-04-05,17.1019,17.26,16.98,17.06,102970,16.587471633474,16.740815955757,16.4692384083867,16.5468319933496,106163.415492828,0.0,1.0
2023-04-06,17.05,17.14,16.92,16.96,180979,16.5371327952293,16.6244255783126,16.4110432196645,16.4498400121459,186591.713824187,0.0,1.0
2023-04-10,17.3223,17.38,17.03,17.03,113731,16.8012419600469,16.8572063332014,16.5177343989885,16.5177343989885,117258.147105126,0.0,1.0
2023-04-11,17.4894,17.61,17.42,17.4588,47294,16.9633155606383,17.0802878899699,16.8960031256829,16.9336360143899,48760.7319832749,0.0,1.0
2023-04-12,17.3688,17.56,17.3688,17.56,109496,16.8463432313066,17.0317918993681,16.8463432313066,17.0317918993681,112891.806767046,0.0,1.0
2023-04-13,17.52,17.66,17.4,17.4,125235,16.9929951068866,17.1287838805718,16.8766047294422,16.8766047294422,129118.921426089,0.0,1.0
2023-04-14,17.39,17.68,17.32,17.6557,108142,16.8669055313218,17.1481822768125,16.7990111444792,17.12461322538,111495.815074541,0.0,1.0
2023-04-17,17.5,17.58,17.3,17.435,63655,16.9735967106459,17.0511902956088,16.7796127482385,16.9105519228635,65629.1367698938,0.0,1.0
2023-04-18,17.39,17.5199,17.34,17.5199,101076,16.8669055313218,16.9928981149054,16.81840954072,16.9928981149054,104210.676744228,0.0,1.0
2023-04-19,17.47,17.55,17.34,17.3572,86544,16.9444991162847,17.0220927012477,16.81840954072,16.835092161487,89227.9948568647,0.0,1.0
2023-04-20,17.3519,17.58,17.26,17.57,135954,16.8299515864832,17.0511902956088,16.740815955757,17.0414910974884,140170.350489579,0.0,1.0
2023-04-21,17.2593,17.3236,17.2,17.3116,45532,16.7401370118886,16.8025028558025,16.6826207670348,16.7908638180581,46944.0869594974,0.0,1.0
2023-04-24,17.3246,17.38,17.27,17.33,92596,16.8034727756146,16.8572063332014,16.7505151538774,16.8087103425996,95467.6859373985,0.0,1.0
2023-04-25,16.805,17.28,16.72,17.26,141790,16.2995024412802,16.7602143519977,16.2170592572571,16.740815955757,146187.342747675,0.0,1.0
2023-04-26,16.7,16.83,16.58,16.83,180593,16.1976608610163,16.3237504365811,16.0812704835719,16.3237504365811,186193.742780386,0.0,1.0
2023-04-27,16.8353,16.89,16.6303,16.71,359034,16.3288910115849,16.3819456253033,16.1300574501174,16.2073600591367,370168.745440926,0.0,1.0
2023-04-28,17.0219,17.14,16.9,16.91,321099,16.509878048511,16.6244255783126,16.3916448234237,16.4013440215441,331057.264750235,0.0,1.0
2023-05-01,16.9606,17.16,16.66,16.9904,494556,16.4504219640332,16.6438239745533,16.1588640685349,16.4793255744319,509893.698285627,0.0,1.0
2023-05-02,16.51,16.845,16.32,16.845,360406,16.0133760967293,16.3382992337617,15.8290913324423,16.3382992337617,371583.295368635,0.0,1.0
2023-05-03,16.28,16.83,16.06,16.52,725787,15.7902945399608,16.3237504365811,15.5769121813127,16.0230752948497,748295.880744814,0.0,1.0
2023-05-04,15.88,16.4431,15.73,16.13,602884,15.4023266151461,15.9484884613041,15.2568386433405,15.6448065681553,621581.281790601,0.0,1.0
2023-05-05,16.37,16.49,16.25,16.25,396838,15.8775873230442,15.9939777004886,15.7611969455997,15.7611969455997,409145.163419859,0.0,1.0
2023-05-08,16.28,16.54,16.1935,16.45,397383,15.7902945399608,16.0424736910904,15.7063964762196,15.9551809080071,409707.065541291,0.0,1.0
2023-05-09,16.24,16.34,16.15,16.24,428868,15.7514977474794,15.848489728683,15.664204964396,15.7514977474794,442168.511950842,0.0,1.0
2023-05-10,16.2,16.4528,16.11,16.45,212560,15.7127009549979,15.9578966834808,15.6254081719146,15.9551809080071,219152.137488157,0.0,1.0
2023-05-11,16.13,16.19,16.06,16.1174,226645,15.6448065681553,15.7030017568775,15.5769121813127,15.6325855785236,233673.956534642,0.0,1.0
2023-05-12,16.16,16.26,15.99,16.26,497691,15.6739041625164,15.7708961437201,15.5090177944701,15.7708961437201,513125.924250182,0.0,1.0
2023-05-15,16.35,16.41,16.2286,16.23,154035,15.8581889268034,15.9163841155256,15.7404406616221,15.741798549359,158812.097751169,0.0,1.0
2023-05-16,16.13,16.32,16.13,16.32,191802,15.6448065681553,15.8290913324423,15.6448065681553,15.8290913324423,197750.36824663,0.0,1.0
2023-05-17,16.68,16.69,16.265,16.265,174005,16.1782624647756,16.187961662896,15.7757457427803,15.7757457427803,179401.428696024,0.0,1.0
2023-05-18,16.77,16.77,16.555,16.58,21070,16.2655552478589,16.2655552478589,16.057022488271,16.0812704835719,21723.445318383,0.0,1.0
2023-05-19,16.68,16.9623,16.6511,16.86,85492,16.1782624647756,16.4520708277136,16.1502317822077,16.3528480309422,88143.3691105456,0.0,1.0
2023-05-22,16.8537,16.95,16.72,16.8221,69248,16.3467375361264,16.4401408140256,16.2170592572571,16.316088070066,71395.5928527472,0.0,1.0
2023-05-23,16.9279,17.1299,16.83,16.89,76371,16.4187055861795,16.614629388211,16.3237504365811,16.3819456253033,78739.4989278704,0.0,1.0
2023-05-24,16.757,16.875,16.6719,16.875,251169,16.2529462903024,16.3673968281228,16.1704061142981,16.3673968281228,258958.520985901,0.0,1.0
2023-05-25,16.65,16.727,16.525,16.727,34494,16.1491648704145,16.2238486959413,16.0279248939099,16.2238486959413,35563.7647276839,0.0,1.0
2023-05-26,16.8,16.82,16.6327,16.69,134299,16.29465284222,16.3140512384608,16.1323852576663,16.187961662896,138464.023863954,0.0,1.0
2023-05-30,16.64,16.784,16.58,16.784,90031,16.1394656722941,16.2791341252274,16.0812704835719,16.2791341252274,92823.1374209463,0.0,1.0
2023-05-31,16.34,16.5782,16.2401,16.5782,111064,15.848489728683,16.0795246279102,15.7515947394606,16.0795246279102,114508.435255856,0.0,1.0
2023-06-01,16.52,16.59,16.34,16.39,216989,16.0230752948497,16.0909696816923,15.848489728683,15.8969857192849,223718.494361205,0.0,1.0
2023-06-02,17.27,17.3,16.7889,16.7983,289078,16.7505151538774,16.7796127482385,16.2838867323064,16.2930039785396,298043.195336853,0.0,1.0
2023-06-05,16.96,17.19,16.83,17.19,113436,16.4498400121459,16.6729215689144,16.3237504365811,16.6729215689144,116953.998250408,0.0,1.0
2023-06-06,17.54,17.57,16.98,16.98,197571,17.0123935031273,17.0414910974884,16.4692384083867,16.4692384083867,203698.282629248,0.0,1.0
2023-06-07,18.06,18.09,17.688,17.688,76254,17.5167518053865,17.5458493997476,17.1559416353088,17.1559416353088,78618.8703990496,0.0,1.0
2023-06-08,17.9174,17.99,17.8277,17.89,85645,17.3784412401901,17.4488574185439,17.2914394330504,17.3518654373403,88301.1141097724,0.0,1.0
2023-06-09,17.743,17.93,17.71,17.93,99477,17.2092872249708,17.3906622298217,17.1772798711736,17.3906622298217,102562.086850346,0.0,1.0
2023-06-12,17.7615,17.83,17.63,17.73,127415,17.2272307414935,17.293670248618,17.0996862862107,17.1966782674143,131366.529911807,0.0,1.0
2023-06-13,18.0,18.05,17.92,17.92,84750,17.4585566166643,17.5070526072662,17.3809630317014,17.3809630317014,87378.3574149481,0.0,1.0
2023-06-14,17.7369,18.12,17.68,18.119,91556,17.2033707141174,17.5749469941087,17.1481822768125,17.5739770742967,94395.4323478818,0.0,1.0
2023-06-15,17.8808,17.94,17.715,17.76,73546,17.3429421750695,17.4003614279421,17.1821294702338,17.2257758617755,75826.8870140386,0.0,1.0
2023-06-16,17.7737,17.82,17.69,17.82,42594,17.2390637632004,17.2839710504977,17.1578814749329,17.2839710504977,43914.9705691125,0.0,1.0
2023-06-20,17.7113,17.766,17.625,17.685,59349,17.1785407669293,17.2315953806477,17.0948366871505,17.1530318758727,61189.5945040677,0.0,1.0
2023-06-21,17.7053,17.81,17.6685,17.6899,85312,17.172721248057,17.2742718523773,17.1370281989741,17.1577844829517,87957.786758514,0.0,1.0
2023-06-22,17.5152,17.6499,17.5001,17.6499,93930,16.9883394917888,17.1189876904702,16.9736937026271,17.1189876904702,96843.0573685673,0.0,1.0
2023-06-23,17.2892,17.49,17.24,17.34,56419,16.7691376142685,16.9638975125255,16.7214175595163,16.81840954072,58168.7262182177,0.0,1.0
2023-06-26,17.36,17.5235,17.3401,17.5,47512,16.8378079369607,16.9963898262287,16.8185065327012,16.9735967106459,48985.4928318467,0.0,1.0
2023-06-27,17.55,17.65,17.4038,17.4038,129971,17.0220927012477,17.1190846824514,16.8802904247279,16.8802904247279,134001.799310657,0.0,1.0
2023-06-28,17.64,17.64,17.4101,17.4449,110842,17.109385484331,17.109385484331,16.8864009195437,16.9201541290026,114279.550355017,0.0,1.0
2023-06-29,17.88,17.94,17.8236,17.8952,489985,17.3421662392199,17.4003614279421,17.287462761821,17.3569090203628,505180.937557089,0.0,1.0
2023-06-30,17.83,17.9557,17.79,17.9557,79483,17.293670248618,17.4155891689911,17.2548734561366,17.4155891689911,81948.0115918859,0.0,1.0
2023-07-03,18.02,18.03,17.9406,18.0067,44172,17.477955012905,17.4876542110254,17.4009433798293,17.465055079405,45541.9091885911,0.0,1.0
2023-07-05,17.81,17.92,17.74,17.91,91744,17.2742718523773,17.3809630317014,17.2063774655347,17.371263833581,94589.2628044483,0.0,1.0
2023-07-06,17.54,17.5971,17.3006,17.5971,73254,17.0123935031273,17.0677759243946,16.7801947001257,17.0677759243946,75525.8311985205,0.0,1.0
2023-07-07,17.87,17.96,17.48,17.48,56814,17.3324670410995,17.4197598241828,16.9541983144051,16.9541983144051,58575.9763796208,0.0,1.0
2023-07-10,17.98,18.039,17.76,17.76,37195,17.4391582204236,17.4963834893338,17.2257758617755,17.2257758617755,38348.531021227,0.0,1.0
2023-07-11,18.14,18.15,17.9501,17.9501,54870,17.5943453903495,17.6040445884698,17.4101576180437,17.4101576180437,56571.6869776778,0.0,1.0
2023-07-12,18.36,18.42,18.315,18.315,32268,17.8077277489976,17.8659229377198,17.7640813574559,17.7640813574559,33268.7296408914,0.0,1.0
2023-07-13,18.45,18.49,18.33,18.4426,34326,17.8950205320809,17.9338173245624,17.7786301546365,17.8878431254718,35390.5545324544,0.0,1.0
2023-07-14,18.2775,18.3965,18.16,18.395,102613,17.7277093645046,17.8431298221369,17.6137437865902,17.8416749424189,105795.343827965,0.0,1.0
2023-07-17,18.4354,18.51,18.18,18.18,43686,17.8808597028252,17.9532157208031,17.633142182831,17.633142182831,45040.8368381052,0.0,1.0
2023-07-18,18.8,18.8,18.4817,18.4817,40628,18.2344924662938,18.2344924662938,17.9257669901225,17.9257669901225,41887.9988796993,0.0,1.0
2023-07-19,18.94,19.01,18.8701,18.8701,57131,18.370281239979,18.4381756268216,18.3024838451176,18.3024838451176,58902.80752181,0.0,1.0
2023-07-20,18.9249,18.96,18.8499,18.94,70200,18.3556354508172,18.3896796362197,18.2828914649145,18.370281239979,72377.1172923819,0.0,1.0
2023-07-21,18.86,18.95,18.77,18.95,71443,18.292687655016,18.3799804380994,18.2053948719327,18.3799804380994,73658.6665344678,0.0,1.0
2023-07-24,19.1,19.1099,18.815,18.815,88431,18.5254684099049,18.5350706160441,18.2490412634744,18.2490412634744,91173.5165139973,0.0,1.0
2023-07-25,19.09,19.207,19.05,19.09,53271,18.5157692117845,18.6292498297929,18.4769724193031,18.5157692117845,54923.0970837959,0.0,1.0
2023-07-26,19.36,19.4,19.2111,19.26,53883,18.7776475610345,18.816444353516,18.6332265010222,18.6806555798308,55554.0770807038,0.0,1.0
2023-07-27,19.2,19.415,19.13,19.385,56296,18.6224603911086,18.8309931506965,18.554566004266,18.8018955563354,58041.911610996,0.0,1.0
2023-07-28,19.4,19.44,19.29,19.35,88120,18.816444353516,18.8552411459975,18.7097531741919,18.7679483629141,90852.871450209,0.0,1.0
2023-07-31,19.51,19.51,19.4179,19.4671,36590,18.92313553284,18.92313553284,18.8338059181514,18.8815259729037,37724.7681157871,0.0,1.0
2023-08-01,19.52,19.52,19.2724,19.32,42984,18.9328347309604,18.9328347309604,18.6926825855001,18.738850768553,44317.0656651814,0.0,1.0
2023-08-02,19.3415,19.37,19.27,19.36,121758,18.7597040445118,18.7873467591549,18.6903547779512,18.7776475610345,125534.088992676,0.0,1.0
2023-08-03,19.31,19.4001,19.16,19.2,32970,18.7291515704327,18.8165413454972,18.5836635986271,18.6224603911086,33992.5008138151,0.0,1.0
2023-08-04,19.4648,19.6299,19.42,19.46,38931,18.879295157336,19.0394289183033,18.8358427497567,18.8746395422382,40138.3697052665,0.0,1.0
2023-08-07,19.6273,19.64,19.4887,19.58,30070,19.036907126792,19.0492251084048,18.9024762408437,18.9910299196826,31002.5629199703,0.0,1.0
2023-08-08,19.57,19.61,19.2689,19.39,137174,18.9813307215623,19.0201275140437,18.6892878661579,18.8067451553956,141428.186431127,0.0,1.0
2023-08-09,19.5583,19.63,19.4406,19.51,59827,18.9699826597614,19.0395259102845,18.8558230978847,18.92313553284,61682.4187500189,0.0,1.0
2023-08-10,19.44,19.71,19.35,19.62,33981,18.8552411459975,19.1171194952474,18.7679483629141,19.0298267121641,35034.8550243934,0.0,1.0
2023-08-11,19.4138,19.4674,19.3644,19.38,43756,18.8298292469221,18.8818169488473,18.7819152082075,18.7970459572752,45113.0077527842,0.0,1.0
2023-08-14,19.3053,19.33,19.17,19.23,21097,18.7245929473161,18.7485499666734,18.5933627967475,18.6515579854697,21751.2826711877,0.0,1.0
2023-08-15,19.055,19.14,19.02,19.14,82564,18.4818220183632,18.5642652023864,18.447874824942,18.5642652023864,85124.5628508294,0.0,1.0
2023-08-16,18.885,19.16,18.87,19.16,165422,18.316935650317,18.5836635986271,18.3023868531364,18.5836635986271,170552.24354331,0.0,1.0
2023-08-17,18.8226,19.05,18.7901,19.03,119735,18.2564126540459,18.4769724193031,18.2248902601547,18.4575740230623,123448.349558452,0.0,1.0
2023-08-18,18.8647,18.91,18.64,18.64,33996,18.2972462781326,18.3411836456179,18.0793052963679,18.0793052963679,35050.3202203962,0.0,1.0
2023-08-21,18.7201,18.85,18.6601,18.85,58889,18.1569958733121,18.2829884568957,18.0988006845899,18.2829884568957,60715.32849332,0.0,1.0
2023-08-22,18.5402,18.814,18.531,18.7,110186,17.9825072991266,18.2480713436624,17.9735840368559,18.1375004850901,113603.205783168,0.0,1.0
2023-08-23,18.6,18.71,18.56,18.56,105372,18.0405085038865,18.1471996832105,18.001711711405,18.001711711405,108639.908879385,0.0,1.0
2023-08-24,18.52,18.73,18.5101,18.57,38567,17.9629149189235,18.1665980794513,17.9533127127843,18.0114109095253,39763.0809489357,0.0,1.0
2023-08-25,18.49,18.7099,18.3635,18.7099,133980,17.9338173245624,18.1471026912293,17.8111224683397,18.1471026912293,138135.130695631,0.0,1.0
2023-08-28,18.66,18.7725,18.6272,18.6272,43269,18.0987036926087,18.2078196714628,18.0668903227739,18.0668903227739,44610.9043892316,0.0,1.0
2023-08-29,18.8596,18.88,18.7,18.7,42682,18.2922996870912,18.3120860512568,18.1375004850901,18.1375004850901,44005.6997189949,0.0,1.0
2023-08-30,18.8746,18.96,18.83,18.86,67970,18.3068484842718,18.3896796362197,18.2635900606549,18.292687655016,70077.9581533217,0.0,1.0
2023-08-31,18.82,19.0047,18.82,18.96,47974,18.2538908625346,18.4330350518178,18.2538908625346,18.3896796362197,49461.8208687282,0.0,1.0
2023-09-01,19.191,19.22,18.99,18.99,115757,18.6137311128003,18.6418587873493,18.4187772305808,18.4187772305808,119346.97957855,0.0,1.0
2023-09-05,18.7097,19.06,18.69,19.06,45498,18.1469087072669,18.4866716174234,18.1278012869698,18.4866716174234,46909.0325152249,0.0,1.0
2023-09-06,18.539,18.77,18.48,18.75,93356,17.9813433953522,18.2053948719327,17.924118126442,18.185996475692,96251.2558681993,0.0,1.0
2023-09-07,18.4024,18.48,18.34,18.4426,58851,17.848852349028,17.924118126442,17.7883293527569,17.8878431254718,60676.1499967799,0.0,1.0
2023-09-08,18.4056,18.46,18.3,18.46,74793,17.8519560924265,17.9047197302013,17.7495325602754,17.9047197302013,77112.5603083917,0.0,1.0
2023-09-11,18.3847,18.54,18.38,18.52,90851,17.8316847683549,17.9823133151642,17.8271261452383,17.9629149189235,93668.5681357575,0.0,1.0
2023-09-12,18.4315,18.5,18.4,18.49,90360,17.8770770155582,17.9435165226828,17.8465245414791,17.9338173245624,93162.3407199377,0.0,1.0
2023-09-13,18.2918,18.4973,18.25,18.4973,83076,17.7415792178167,17.9408977391903,17.7010365696735,17.9408977391903,85652.4415410527,0.0,1.0
2023-09-14,18.6813,18.71,18.51,18.59,85565,18.1193629846051,18.1471996832105,17.9532157208031,18.0308093057661,88218.6330644249,0.0,1.0
2023-09-15,18.461,18.629,18.4,18.565,63327,17.9056896500133,18.0686361784355,17.8465245414791,18.0065613104652,65290.9644839696,0.0,1.0
2023-09-18,18.3516,18.48,18.33,18.44,85889,17.7995804225765,17.924118126442,17.7786301546365,17.8853213339606,88552.6812980822,0.0,1.0
2023-09-19,18.3,18.4688,18.25,18.3649,147704,17.7495325602754,17.9132550245472,17.7010365696735,17.8124803560766,152284.754024985,0.0,1.0
2023-09-20,18.1924,18.4743,18.17,18.46,154541,17.6451691885002,17.9185895835134,17.6234429847106,17.9047197302013,159333.790362991,0.0,1.0
2023-09-21,18.1189,18.19,18.04,18.13,121210,17.5738800823155,17.6428413809513,17.4973534091458,17.5846461922291,124969.093832045,0.0,1.0
2023-09-22,18.0513,18.1599,18.02,18.1599,116978,17.5083135030218,17.613646794609,17.477955012905,17.613646794609,120605.846533166,0.0,1.0
2023-09-25,18.2077,18.2299,18.06,18.06,118160,17.6600089616244,17.6815411814516,17.5167518053865,17.5167518053865,121824.503978174,0.0,1.0
2023-09-26,17.97,18.18,17.9598,18.14,119855,17.4294590223032,17.633142182831,17.4195658402204,17.5943453903495,123572.071126473,0.0,1.0
2023-09-27,18.14,18.2238,18.03,18.03,202991,17.5943453903495,17.6756246705982,17.4876542110254,17.4876542110254,209286.373451536,0.0,1.0
2023-09-28,18.33,18.4227,18.209,18.209,92885,17.7786301546365,17.8685417212123,17.66126985738,17.66126985738,95765.6487137161,0.0,1.0
2023-09-29,18.2737,19.37,18.24,18.4395,2531326,17.7240236692188,18.7873467591549,17.6913373715532,17.8848363740545,2609830.18243954,0.0,1.0
2023-10-02,18.05,18.265,17.9401,18.265,276633,17.5070526072662,17.7155853668541,17.4004584199233,17.7155853668541,285212.237719991,0.0,1.0
2023-10-03,17.74,18.0,17.68,18.0,178987,17.2063774655347,17.4585566166643,17.1481822768125,17.4585566166643,184537.935795036,0.0,1.0
2023-10-04,17.64,17.7462,17.5016,17.72,576971,17.109385484331,17.2123909683693,16.9751485823451,17.186979069294,594864.640189499,0.0,1.0
2023-10-05,17.76,17.76,17.6,17.71,232248,17.2257758617755,17.2257758617755,17.0705886918496,17.1772798711736,239450.722748163,0.0,1.0
2023-10-06,17.8,17.92,17.54,17.66,217874,17.2645726542569,17.3809630317014,17.0123935031273,17.1287838805718,224630.940925362,0.0,1.0
2023-10-09,18.04,18.07,17.74,17.74,223527,17.4973534091458,17.5264510035069,17.2063774655347,17.2063774655347,230459.257792225,0.0,1.0
2023-10-10,18.16,18.24,18.0319,18.06,114321,17.6137437865902,17.6913373715532,17.4894970586683,17.5167518053865,117866.444814564,0.0,1.0
2023-10-11,18.21,18.25,18.07,18.19,180275,17.6622397771921,17.7010365696735,17.5264510035069,17.6428413809513,185865.880625129,0.0,1.0
2023-10-12,17.9013,18.15,17.8,18.13,162712,17.3628255312163,17.6040445884698,17.2645726542569,17.5846461922291,167758.198132165,0.0,1.0
2023-10-13,17.73,18.0392,17.72,18.03,60406,17.1966782674143,17.4965774732962,17.186979069294,17.4876542110254,62279.3753157211,0.0,1.0
2023-10-16,17.94,18.0197,17.79,17.79,147837,17.4003614279421,17.4776640369614,17.2548734561366,17.2548734561366,152421.878762875,0.0,1.0
2023-10-17,18.24,18.3096,17.975,17.975,100418,17.6913373715532,17.7588437904709,17.4343086213634,17.4343086213634,103532.270146245,0.0,1.0
2023-10-18,17.9,18.04,17.87,18.04,140357,17.3615646354606,17.4973534091458,17.3324670410995,17.4973534091458,144709.901022889,0.0,1.0
2023-10-19,17.68,17.9299,17.62,17.85,144858,17.1481822768125,17.3905652378405,17.0899870880903,17.3130686448588,149350.49083675,0.0,1.0
2023-10-20,17.44,17.7,17.41,17.63,204385,16.9154015219236,17.1675806730532,16.8863039275625,17.0996862862107,210723.605666716,0.0,1.0
2023-10-23,17.33,17.56,17.33,17.41,204604,16.8087103425996,17.0317918993681,16.8087103425996,16.8863039275625,210949.397528354,0.0,1.0
2023-10-24,17.34,17.49,17.25,17.45,512220,16.81840954072,16.9638975125255,16.7311167576366,16.925100720044,528105.513098343,0.0,1.0
2023-10-25,17.2,17.24,17.12,17.17,305962,16.6826207670348,16.7214175595163,16.6050271820718,16.6535231726737,315450.819957431,0.0,1.0
2023-10-26,17.26,17.4,17.17,17.21,310363,16.740815955757,16.8766047294422,16.6535231726737,16.6923199651552,319988.308464608,0.0,1.0
2023-10-27,17.17,17.36,17.11,17.36,189141,16.6535231726737,16.8378079369607,16.5953279839515,16.8378079369607,195006.84247576,0.0,1.0
2023-10-30,17.35,17.4789,17.23,17.36,268217,16.8281087388403,16.9531314026119,16.7117183613959,16.8378079369607,276535.231749441,0.0,1.0
2023-10-31,17.41,17.44,17.285,17.3988,89910,16.8863039275625,16.9154015219236,16.7650639510579,16.8754408256677,92698.3848398583,0.0,1.0
2023-11-01,17.52,17.52,17.32,17.38,111846,16.9929951068866,16.9929951068866,16.7990111444792,16.8572063332014,115314.687474127,0.0,1.0
2023-11-02,18.07,18.09,17.67,17.67,212362,17.5264510035069,17.5458493997476,17.1384830786921,17.1384830786921,218947.996900923,0.0,1.0
2023-11-03,18.51,18.6495,18.32,18.32,74889,17.9532157208031,18.0885195345823,17.7689309565161,17.7689309565161,77211.5375628089,0.0,1.0
2023-11-06,18.36,18.56,18.24,18.56,164950,17.8077277489976,18.001711711405,17.6913373715532,18.001711711405,170065.60537576,0.0,1.0
2023-11-07,18.1,18.21,18.05,18.21,216639,17.555548597868,17.6622397771921,17.5070526072662,17.6622397771921,223357.63978781,0.0,1.0
2023-11-08,17.86,18.07,17.8,18.07,149752,17.3227678429791,17.5264510035069,17.2645726542569,17.5264510035069,154396.26878588,0.0,1.0
2023-11-09,17.72,17.96,17.6433,17.94,180987,17.186979069294,17.4197598241828,17.1125862197107,17.4003614279421,186599.961928722,0.0,1.0
2023-11-10,17.86,17.92,17.6399,17.83,93706,17.3227678429791,17.3809630317014,17.1092884923498,17.293670248618,96612.1104415946,0.0,1.0
2023-11-13,17.9,17.95,17.72,17.75,130844,17.3615646354606,17.4100606260625,17.186979069294,17.2160766636551,134901.873718011,0.0,1.0
2023-11-14,18.86,18.86,18.37,18.37,258139,18.292687655016,18.292687655016,17.817426947118,17.817426947118,266144.682061797,0.0,1.0
2023-11-15,18.87,19.1087,18.81,18.81,261893,18.3023868531364,18.5339067122696,18.2441916644142,18.2441916644142,270015.105114726,0.0,1.0
2023-11-16,18.61,18.78,18.4603,18.78,196690,18.0502077020068,18.2150940700531,17.9050107061449,18.2150940700531,202789.960117359,0.0,1.0
2023-11-17,18.87,18.87,18.71,18.71,198864,18.3023868531364,18.3023868531364,18.1471996832105,18.1471996832105,205031.382524675,0.0,1.0
2023-11-20,18.94,18.94,18.76,18.86,211411,18.370281239979,18.370281239979,18.1956956738124,18.292687655016,217967.503474355,0.0,1.0
2023-11-21,18.77,18.8799,18.72,18.82,82413,18.2053948719327,18.3119890592756,18.1568988813309,18.2538908625346,84968.879877736,0.0,1.0
2023-11-22,18.82,18.88,18.74,18.84,116139,18.2538908625346,18.3120860512568,18.1762972775716,18.2732892587753,119740.826570084,0.0,1.0
2023-11-24,18.943,19.005,18.79,18.79,60935,18.3731909994151,18.4333260277614,18.2247932681735,18.2247932681735,62824.781228081,0.0,1.0
2023-11-27,18.85,18.87,18.76,18.79,92326,18.2829884568957,18.3023868531364,18.1956956738124,18.2247932681735,95189.3124093508,0.0,1.0
2023-11-28,18.79,18.8476,18.6929,18.8,104559,18.2247932681735,18.2806606493468,18.1306140544247,18.2344924662938,107801.695256042,0.0,1.0
2023-11-29,18.87,19.09,18.87,18.89,160595,18.3023868531364,18.5157692117845,18.3023868531364,18.3217852493772,165575.543469659,0.0,1.0
2023-11-30,18.95,19.01,18.83,18.93,150380,18.3799804380994,18.4381756268216,18.2635900606549,18.3605820418586,155043.744991857,0.0,1.0
2023-12-01,19.57,19.57,18.83,18.83,309986,18.9813307215623,18.9813307215623,18.2635900606549,18.2635900606549,319599.616538407,0.0,1.0
2023-12-04,19.73,19.73,19.45,19.45,344723,19.1365178914882,19.1365178914882,18.8649403441178,18.8649403441178,355413.917441334,0.0,1.0
2023-12-05,19.43,19.55,19.38,19.46,328293,18.8455419478771,18.9619323253215,18.7970459572752,18.8746395422382,338474.372753103,0.0,1.0
2023-12-06,19.35,19.75,19.2863,19.63,214886,18.7679483629141,19.1559162877289,18.7061644708874,19.0395259102845,221550.273881635,0.0,1.0
2023-12-07,19.56,19.56,19.27,19.3,223991,18.9716315234419,18.9716315234419,18.6903547779512,18.7194523723123,230937.64785524,0.0,1.0
2023-12-08,19.75,19.78,19.56,19.7401,288071,19.1559162877289,19.18501388209,18.9716315234419,19.1463140815897,297004.965178543,0.0,1.0
2023-12-11,19.68,19.7357,19.6,19.66,154057,19.0880219008863,19.1420464344168,19.0104283159234,19.0686235046456,158834.780038639,0.0,1.0
2023-12-12,19.58,19.64,19.53,19.59,304063,18.9910299196826,19.0492251084048,18.9425339290808,19.000729117803,313492.926143497,0.0,1.0
2023-12-13,20.3,20.3,19.4,19.53,296460,19.6893721843492,19.6893721843492,18.816444353516,18.9425339290808,305654.133796289,0.0,1.0
2023-12-14,20.81,20.91,20.59,20.62,348076,20.184031288488,20.2810232696917,19.9706489298399,19.999746524201,358870.90425446,0.0,1.0
2023-12-15,20.7,20.87,20.5505,20.87,153716,20.077340109164,20.2422264772102,19.9323370972644,20.2422264772102,158483.204582845,0.0,1.0
2023-12-18,20.74,20.85,20.66,20.85,207754,20.1161369016454,20.2228280809695,20.0385433166825,20.2228280809695,214197.08868891,0.0,1.0
2023-12-19,21.22,21.23,20.85,20.85,356180,20.5816984114231,20.5913976095435,20.2228280809695,20.2228280809695,367226.234148156,0.0,1.0
2023-12-20,20.65,21.19,20.6086,20.94,201745,20.3199874703327,20.8513576027289,20.2792490935157,20.6053529118047,205021.496990706,0.3001726,1.0
2023-12-21,20.94,20.97,20.75,20.7902,245688,20.6053529118047,20.6348734747156,20.4183893467024,20.457946901003,249678.165766946,0.0,1.0
2023-12-22,21.07,21.22,20.98,21.0,192404,20.7332753510853,20.8808781656397,20.6447136623526,20.6643940376265,195528.791826314,0.0,1.0
2023-12-26,21.35,21.39,21.09,21.13,276547,21.0088006049203,21.0481613554681,20.7529557263592,20.7923164769071,281038.340123863,0.0,1.0
2023-12-27,21.38,21.4699,21.29,21.3653,322404,21.0383211678312,21.1267844546875,20.9497594790985,21.0238560920048,327640.093760893,0.0,1.0
2023-12-28,21.3016,21.4099,21.25,21.3395,103155,20.9611740967574,21.0677433288657,20.9103987285506,20.9984684079015,104830.318085089,0.0,1.0
2023-12-29,21.0148,21.25,21.0,21.25,82720,20.6789575153292,20.9103987285506,20.6643940376265,20.9103987285506,84063.4376617571,0.0,1.0
2024-01-02,20.96,21.16,20.85,20.9023,76814,20.6250332870787,20.821837039818,20.516791223072,20.5682554044134,78061.5195907905,0.0,1.0
2024-01-03,20.49,20.7773,20.43,20.62,296576,20.1625444681413,20.4452530589513,20.1035033423195,20.2904669074218,301392.626788845,0.0,1.0
2024-01-04,20.4619,20.62,20.42,20.47,157765,20.1348935408814,20.2904669074218,20.0936631546825,20.1428640928674,160327.227305454,0.0,1.0
2024-01-05,20.4586,20.69,20.35,20.35,496246,20.1316462789612,20.3593482208806,20.0247818412238,20.0247818412238,504305.424152519,0.0,1.0
2024-01-08,20.5628,20.57,20.29,20.4,165182,20.2341810341384,20.241265969237,19.965740715402,20.0739827794086,167864.685201213,0.0,1.0
2024-01-09,20.2508,20.38,20.17,20.38,130227,19.9271671798651,20.0543024041347,19.8476584637584,20.0543024041347,132341.988592573,0.0,1.0
2024-01-10,20.287,20.325,20.12,20.23,143405,19.9627886591109,20.0001813721314,19.7984575255736,19.9066995895802,145734.009645603,0.0,1.0
2024-01-11,20.1727,20.23,19.95,20.23,146766,19.8503153144204,19.9066995895802,19.6311743357452,19.9066995895802,149149.594921004,0.0,1.0
2024-01-12,20.1373,20.49,20.06,20.4,143482,19.8154810501855,20.1625444681413,19.7394163997518,20.0739827794086,145812.26018598,0.0,1.0
2024-01-16,19.8169,20.02,19.77,19.98,150332,19.5002014382972,19.7000556492039,19.4540509582798,19.6606948986561,152773.509557148,0.0,1.0
2024-01-17,19.71,19.73,19.61,19.645,119316,19.395009832458,19.414690207732,19.2966079560884,19.3310486128178,121253.785397125,0.0,1.0
2024-01-18,19.8263,19.83,19.605,19.77,155043,19.5094512146759,19.5130920841016,19.2916878622699,19.4540509582798,157561.0198911,0.0,1.0
2024-01-19,20.03,20.04,19.69,19.92,172810,19.7098958368409,19.7197360244779,19.3753294571841,19.6016537728343,175616.569902421,0.0,1.0
2024-01-22,20.5248,20.525,20.15,20.15,151566,20.1967883211179,20.1969851248707,19.8279780884845,19.8279780884845,154027.550684742,0.0,1.0
2024-01-23,20.41,20.7,20.41,20.64,92141,20.0838229670456,20.3691884085176,20.0838229670456,20.3101472826958,93637.4420888775,0.0,1.0
2024-01-24,20.39,20.65,20.339,20.65,154492,20.0641425917716,20.3199874703327,20.0139576348231,20.3199874703327,157001.071219055,0.0,1.0
2024-01-25,20.64,20.67,20.41,20.67,148316,20.3101472826958,20.3396678456067,20.0838229670456,20.3396678456067,150724.768136377,0.0,1.0
2024-01-26,20.7275,20.8,20.62,20.77,186109,20.3962489245192,20.4675902848872,20.2904669074218,20.4380697219763,189131.556090328,0.0,1.0
2024-01-29,20.8887,20.89,20.59,20.76,83201,20.5548727492271,20.5561519736199,20.2609463445109,20.4282295343394,84552.2494789149,0.0,1.0
2024-01-30,20.84,20.89,20.75,20.89,205562,20.5069510354351,20.5561519736199,20.4183893467024,20.5561519736199,208900.488063661,0.0,1.0
2024-01-31,20.2591,20.75,20.2591,20.75,192007,19.9353345356038,20.4183893467024,19.9353345356038,20.4183893467024,195125.344235021,0.0,1.0
2024-02-01,20.3589,20.48,20.0222,20.47,149205,20.0335396082207,20.1527042805043,19.7022204904841,20.1428640928674,151628.206193453,0.0,1.0
2024-02-02,20.13,20.24,20.05,20.09,148586,19.8082977132106,19.9165397772172,19.7295762121148,19.7689369626627,150999.153148088,0.0,1.0
2024-02-05,19.82,19.94,19.66,19.94,183408,19.5032518964646,19.6213341481082,19.3458088942732,19.6213341481082,186386.689732442,0.0,1.0
2024-02-06,19.8915,20.04,19.796,19.82,142605,19.5736092380689,19.7197360244779,19.4796354461359,19.5032518964646,144921.017018313,0.0,1.0
2024-02-07,19.77,19.93,19.6499,19.93,141551,19.4540509582798,19.6114939604713,19.3358703047599,19.6114939604713,143849.899231859,0.0,1.0
2024-02-08,20.03,20.03,19.72,19.72,161385,19.7098958368409,19.7098958368409,19.404850020095,19.404850020095,164006.018943939,0.0,1.0
2024-02-09,20.27,20.27,19.91,20.06,143587,19.9460603401281,19.9460603401281,19.5918135851973,19.7394163997518,145918.965468311,0.0,1.0
2024-02-12,20.7184,20.7906,20.25,20.25,147004,20.3872943537696,20.4583405085085,19.9263799648541,19.9263799648541,149391.460227622,0.0,1.0
2024-02-13,19.84,20.16,19.72,20.11,139490,19.5229322717386,19.8378182761215,19.404850020095,19.7886173379366,141755.426975804,0.0,1.0
2024-02-14,20.19,20.24,19.9211,20.18,114860,19.8673388390323,19.9165397772172,19.6027361934744,19.8574986513954,116725.416463122,0.0,1.0
2024-02-15,20.78,20.78,20.32,20.32,67733,20.4479099096133,20.4479099096133,19.9952612783129,19.9952612783129,68833.0370302682,0.0,1.0
2024-02-16,20.5,20.66,20.46,20.55,282462,20.1723846557783,20.3298276579697,20.1330239052304,20.2215855939631,287049.404361886,0.0,1.0
2024-02-20,20.2338,20.38,20.19,20.3,188141,19.9104388608823,20.0543024041347,19.8673388390323,19.975580903039,191196.557363643,0.0,1.0
2024-02-21,20.21,20.23,20.0803,20.17,186534,19.8870192143063,19.9066995895802,19.7593919806548,19.8476584637584,189563.458423576,0.0,1.0
2024-02-22,20.16,20.21,20.06,20.19,260919,19.8378182761215,19.8870192143063,19.7394163997518,19.8673388390323,265156.529149757,0.0,1.0
2024-02-23,20.24,20.34,20.08,20.1,170718,19.9165397772172,20.0149416535868,19.7590967750257,19.7787771502997,173490.594182058,0.0,1.0
2024-02-26,20.25,20.33,20.1,20.14,191008,19.9263799648541,20.0051014659499,19.7787771502997,19.8181379008475,194110.119691694,0.0,1.0
2024-02-27,20.419,20.48,20.36,20.41,171084,20.0926791359188,20.1527042805043,20.0346220288608,20.0838229670456,173862.538309043,0.0,1.0
2024-02-28,20.2487,20.43,20.24,20.29,268342,19.9251007404613,20.1035033423195,19.9165397772172,19.965740715402,272700.084490223,0.0,1.0
2024-02-29,20.51,20.65,20.405,20.515,243738,20.1822248434152,20.3199874703327,20.0789028732271,20.1871449372337,247696.496237928,0.0,1.0
2024-03-01,20.56,20.61,20.36,20.51,187712,20.2314257816001,20.2806267197849,20.0346220288608,20.1822248434152,190760.590067259,0.0,1.0
2024-03-04,20.3944,20.69,20.37,20.64,184070,20.0684722743319,20.3593482208806,20.0444622164977,20.3101472826958,187059.441131524,0.0,1.0
2024-03-05,20.3761,20.53,20.32,20.32,104009,20.0504647309563,20.2019052186892,19.9952612783129,19.9952612783129,105698.18771472,0.0,1.0
2024-03-06,20.3,20.46,20.18,20.46,269439,19.975580903039,20.1330239052304,19.8574986513954,20.1330239052304,273814.900630393,0.0,1.0
2024-03-07,20.47,20.61,20.4392,20.49,171639,20.1428640928674,20.2806267197849,20.1125563149455,20.1625444681413,174426.551944225,0.0,1.0
2024-03-08,20.53,20.7622,20.42,20.68,185913,20.2019052186892,20.4303943756195,20.0936631546825,20.3495080332436,188932.372896642,0.0,1.0
2024-03-11,20.45,20.53,20.36,20.5,153934,20.1231837175934,20.2019052186892,20.0346220288608,20.1723846557783,156434.00886152,0.0,1.0
2024-03-12,20.39,20.465,20.284,20.43,165445,20.0641425917716,20.1379439990489,19.9598366028198,20.1035033423195,168131.956527435,0.0,1.0
2024-03-13,20.4314,20.54,20.3999,20.53,183694,20.1048809685887,20.2117454063261,20.0738843775322,20.2019052186892,186677.334596697,0.0,1.0
2024-03-14,20.06,20.41,19.9401,20.39,114749,19.7394163997518,20.0838229670456,19.6214325499846,20.0641425917716,116612.613736085,0.0,1.0
2024-03-15,20.2013,20.22,20.11,20.12,119784,19.8784582510621,19.8968594019432,19.7886173379366,19.7984575255736,121729.38608409,0.0,1.0
2024-03-18,20.07,20.24,20.04,20.24,139890,19.7492565873888,19.9165397772172,19.7197360244779,19.9165397772172,142161.923289448,0.0,1.0
2024-03-19,20.23,20.27,19.94,19.94,221761,19.9066995895802,19.9460603401281,19.6213341481082,19.6213341481082,225362.572525495,0.0,1.0
2024-03-20,20.7113,20.79,20.12,20.12,156292,20.3803078205473,20.4577500972502,19.7984575255736,19.7984575255736,158830.304630456,0.0,1.0
2024-03-21,20.9574,21.0,20.78,20.78,91539,20.622474838293,20.6643940376265,20.4479099096133,20.4479099096133,93025.6651368422,0.0,1.0
2024-03-22,20.6638,20.99,20.65,20.94,98981,20.3335669292718,20.6545538499895,20.3199874703327,20.6053529118047,100588.529052204,0.0,1.0
2024-03-25,20.7406,20.85,20.7069,20.79,158926,20.4091395703236,20.516791223072,20.3759781379871,20.4577500972502,161507.082855808,0.0,1.0
2024-03-26,20.63,20.86,20.63,20.86,90094,20.3003070950588,20.526631410709,20.3003070950588,20.526631410709,91557.1972038001,0.0,1.0
2024-03-27,21.1192,21.13,20.71,20.71,111832,20.7816890742591,20.7923164769071,20.3790285961545,20.3790285961545,113648.23936883,0.0,1.0
2024-03-28,21.2662,21.35,21.13,21.14,86578,20.9263398325225,21.0088006049203,20.7923164769071,20.802156664544,87984.0946068618,0.0,1.0
2024-04-01,21.0335,21.33,21.02,21.33,151108,20.6973586662103,20.9891202296464,20.6840744129004,20.9891202296464,153562.112405619,0.0,1.0
2024-04-02,20.7184,20.84,20.6135,20.83,135157,20.3872943537696,20.5069510354351,20.2840707854578,20.4971108477981,137352.055658246,0.0,1.0
2024-04-03,20.91,20.93,20.61,20.61,192137,20.5758323488938,20.5955127241678,20.2806267197849,20.2806267197849,195257.455536956,0.0,1.0
2024-04-04,20.71,21.12,20.67,21.07,85250,20.3790285961545,20.7824762892701,20.3396678456067,20.7332753510853,86634.5268455609,0.0,1.0
2024-04-05,20.74,20.83,20.64,20.64,98869,20.4085491590654,20.4971108477981,20.3101472826958,20.3101472826958,100474.710084384,0.0,1.0
2024-04-08,20.84,20.925,20.7996,20.9087,168503,20.5069510354351,20.5905926303493,20.4671966773817,20.574553124501,171239.620845249,0.0,1.0
2024-04-09,20.83,20.96,20.75,20.87,178037,20.4971108477981,20.6250332870787,20.4183893467024,20.536471598346,180928.460480975,0.0,1.0
2024-04-10,20.2287,20.51,20.08,20.33,170551,19.9054203651874,20.1822248434152,19.7590967750257,20.0051014659499,173320.881971111,0.0,1.0
2024-04-11,20.3363,20.38,20.16,20.34,148717,20.0113007841611,20.0543024041347,19.8378182761215,20.0149416535868,151132.280690807,0.0,1.0
2024-04-12,20.0346,20.32,19.9601,20.2626,165651,19.7144223231539,19.9952612783129,19.6411129252585,19.9387786012767,168341.302128962,0.0,1.0
2024-04-15,19.82,20.2,19.75,20.12,210414,19.5032518964646,19.8771790266693,19.4343705830059,19.7984575255736,213831.288348174,0.0,1.0
2024-04-16,19.7055,19.79,19.53,19.66,154686,19.3905817480214,19.4737313335537,19.2178864549927,19.3458088942732,157198.221931172,0.0,1.0
2024-04-17,19.5738,19.91,19.57,19.86,193128,19.2609864768426,19.5918135851973,19.2572472055405,19.5426126470125,196264.550154011,0.0,1.0
2024-04-18,19.63,19.85,19.585,19.68,131349,19.3162883313623,19.5327724593755,19.272007486996,19.3654892695471,133482.210752347,0.0,1.0
2024-04-19,19.96,19.97,19.55,19.55,273720,19.6410145233822,19.6508547110191,19.2375668302666,19.2375668302666,278165.427427177,0.0,1.0
2024-04-22,20.12,20.27,19.93,20.01,130859,19.7984575255736,19.9460603401281,19.6114939604713,19.690215461567,132984.252768132,0.0,1.0
2024-04-23,20.44,20.51,20.07,20.07,127907,20.1133435299565,20.1822248434152,19.7492565873888,19.7492565873888,129984.309973433,0.0,1.0
2024-04-24,20.3766,20.38,20.2,20.36,142953,20.0509567403381,20.0543024041347,19.8771790266693,20.0346220288608,145274.668811184,0.0,1.0
2024-04-25,20.1801,20.205,19.94,20.09,135165,19.8575970532718,19.8820991204878,19.6213341481082,19.7689369626627,137360.185584518,0.0,1.0
2024-04-26,20.3154,20.36,20.22,20.23,115910,19.9907347919999,20.0346220288608,19.8968594019432,19.9066995895802,117792.469286439,0.0,1.0
2024-04-29,20.3439,20.43,20.29,20.37,191498,20.0187793267652,20.1035033423195,19.965740715402,20.0444622164977,194608.077675909,0.0,1.0
2024-04-30,19.95,20.22,19.94,20.18,114696,19.6311743357452,19.8968594019432,19.6213341481082,19.8574986513954,116558.752974527,0.0,1.0
2024-05-01,20.0445,20.37,19.97,19.98,170067,19.7241641089145,20.0444622164977,19.6508547110191,19.6606948986561,172829.021431601,0.0,1.0
2024-05-02,20.4763,20.5099,20.25,20.315,158923,20.1490634110787,20.1821264415389,19.9263799648541,19.9903411844944,161504.034133455,0.0,1.0
2024-05-03,20.5671,20.79,20.51,20.78,147326,20.2384123148223,20.4577500972502,20.1822248434152,20.4479099096133,149718.689760107,0.0,1.0
2024-05-06,20.73,20.8036,20.68,20.68,100059,20.3987089714285,20.4711327524365,20.3495080332436,20.3495080332436,101684.036617477,0.0,1.0
2024-05-07,20.6908,20.85,20.685,20.74,123612,20.3601354358916,20.516791223072,20.3544281270621,20.4085491590654,125619.555805671,0.0,1.0
2024-05-08,20.71,20.72,20.47,20.47,164496,20.3790285961545,20.3888687837915,20.1428640928674,20.1428640928674,167167.544023312,0.0,1.0
2024-05-09,21.0053,21.02,20.68,20.72,280435,20.6696093370741,20.6840744129004,20.3495080332436,20.3888687837915,284989.484292491,0.0,1.0
2024-05-10,20.9,21.07,20.8004,21.07,110754,20.5659921612569,20.7332753510853,20.4679838923927,20.7332753510853,112552.731803557,0.0,1.0
2024-05-13,20.89,21.115,20.89,21.06,197297,20.5561519736199,20.7775561954516,20.5561519736199,20.7234351634483,200501.257982975,0.0,1.0
2024-05-14,21.04,21.155,20.9805,21.1,143842,20.7037547881744,20.8169169459995,20.6452056717344,20.7627959139962,146178.10686826,0.0,1.0
2024-05-15,21.15,21.24,21.07,21.24,117477,20.811996852181,20.9005585409137,20.7332753510853,20.9005585409137,119384.918595143,0.0,1.0
2024-05-16,21.1527,21.18,21.07,21.14,142475,20.814653702843,20.8415174150919,20.7332753510853,20.802156664544,144788.905716378,0.0,1.0
2024-05-17,21.23,21.2599,21.105,21.16,179316,20.8907183532767,20.9201405143112,20.7677160078146,20.821837039818,182228.232443854,0.0,1.0
2024-05-20,21.08,21.32,21.08,21.19,97133,20.7431155387222,20.9792800420094,20.7431155387222,20.8513576027289,98710.5160831656,0.0,1.0
2024-05-21,21.12,21.125,21.05,21.05,111308,20.7824762892701,20.7873963830886,20.7135949758113,20.7135949758113,113115.729197955,0.0,1.0
2024-05-22,20.9192,21.04,20.82,20.96,150944,20.5848853215198,20.7037547881744,20.4872706601611,20.6250332870787,153395.448917025,0.0,1.0
2024-05-23,20.61,21.0,20.51,21.0,127849,20.2806267197849,20.6643940376265,20.1822248434152,20.6643940376265,129925.368007954,0.0,1.0
2024-05-24,20.82,20.82,20.7202,20.75,148977,20.4872706601611,20.4872706601611,20.3890655875442,20.4183893467024,151396.503294676,0.0,1.0
2024-05-28,20.8,20.9341,20.7208,20.9,124357,20.4675902848872,20.5995472010989,20.3896559988025,20.5659921612569,126376.655189835,0.0,1.0
2024-05-29,20.47,20.5753,20.46,20.51,169314,20.1428640928674,20.2464812686846,20.1330239052304,20.1822248434152,172063.792121164,0.0,1.0
2024-05-30,20.77,20.81,20.62,20.62,113789,20.4380697219763,20.4774304725242,20.2904669074218,20.2904669074218,115637.022583338,0.0,1.0
2024-05-31,21.024,21.05,20.85,20.9,107980,20.6880104879552,20.7135949758113,20.516791223072,20.5659921612569,109733.67986843,0.0,1.0
2024-06-03,20.96,21.2,20.88,21.2,156996,20.6250332870787,20.8611977903658,20.5463117859829,20.8611977903658,159545.738142471,0.0,1.0
2024-06-04,20.57,20.8,20.55,20.8,180721,20.241265969237,20.4675902848872,20.2215855939631,20.4675902848872,183656.050745532,0.0,1.0
2024-06-05,20.75,20.7598,20.52,20.66,168597,20.4183893467024,20.4280327305866,20.1920650310522,20.3298276579697,171335.147478956,0.0,1.0
2024-06-06,20.6,20.7,20.54,20.68,248029,20.2707865321479,20.3691884085176,20.2117454063261,20.3495080332436,252057.185442553,0.0,1.0
2024-06-07,20.4044,20.52,20.34,20.4196,185926,20.0783124619689,20.1920650310522,20.0149416535868,20.0932695471771,188945.584026835,0.0,1.0
2024-06-10,20.34,20.36,20.15,20.25,100401,20.0149416535868,20.0346220288608,19.8279780884845,19.9263799648541,102031.590965644,0.0,1.0
2024-06-11,20.19,20.24,20.05,20.1,124006,19.8673388390323,19.9165397772172,19.7295762121148,19.7787771502997,126019.954674612,0.0,1.0
2024-06-12,20.47,20.85,20.4101,20.73,168409,20.1428640928674,20.516791223072,20.0839213689219,20.3987089714285,171144.094211543,0.0,1.0
2024-06-13,20.16,20.4176,20.04,20.41,78619,19.8378182761215,20.0913015096497,19.7197360244779,20.0838229670456,79895.8342061129,0.0,1.0
2024-06-14,19.8072,19.85,19.7536,19.85,253410,19.4906564562893,19.5327724593755,19.4379130505552,19.5327724593755,257525.57710186,0.0,1.0
2024-06-17,19.9637,19.975,19.66,19.7656,212976,19.6446553928078,19.6557748048376,19.3458088942732,19.4497212757196,216434.89723707,0.0,1.0
2024-06-18,19.9933,20.1,19.95,19.95,194291,19.6737823482132,19.7787771502997,19.6311743357452,19.6311743357452,197446.438185934,0.0,1.0
2024-06-20,19.9647,20.0895,19.885,19.96,216748,19.6456394115715,19.7684449532809,19.5672131161049,19.6410145233822,220268.15747474,0.0,1.0
2024-06-21,19.9771,20.03,19.79,19.88,228431,19.6578412442414,19.7098958368409,19.4737313335537,19.5622930222864,232140.898555522,0.0,1.0
2024-06-24,20.1495,20.26,20.0588,20.065,274118,19.8274860791026,19.9362201524911,19.7382355772354,19.7443364935703,278569.891259255,0.0,1.0
2024-06-25,19.9467,20.07,19.905,20.07,153276,19.627927073825,19.7492565873888,19.5868934913788,19.7492565873888,155765.322425574,0.0,1.0
2024-06-26,20.0597,20.06,19.81,19.81,147380,19.7391211941227,19.7394163997518,19.4934117088277,19.4934117088277,149773.566762449,0.0,1.0
2024-06-27,20.13,20.14,19.99,20.07,104504,19.8082977132106,19.8181379008475,19.670535086293,19.7492565873888,106201.226902856,0.0,1.0
2024-06-28,20.3723,20.41,20.21,20.28,201353,20.0467254596542,20.0838229670456,19.8870192143063,19.955900527765,204623.130603334,0.0,1.0
2024-07-01,20.25,20.445,20.15,20.44,176660,19.9263799648541,20.118263623775,19.8279780884845,20.1133435299565,179529.096921253,0.0,1.0
2024-07-02,20.34,20.3599,20.2359,20.2359,184985,20.0149416535868,20.0345236269844,19.912505300286,19.912505300286,187989.301448986,0.0,1.0
2024-07-03,20.29,20.44,20.29,20.34,243985,19.965740715402,20.1133435299565,19.965740715402,20.0149416535868,247947.507711603,0.0,1.0
2024-07-05,19.95,20.27,19.91,20.27,158132,19.6311743357452,19.9460603401281,19.5918135851973,19.9460603401281,160700.187673222,0.0,1.0
2024-07-08,20.04,20.185,20.0,20.105,118200,19.7197360244779,19.8624187452139,19.68037527393,19.7836972441181,120119.660682056,0.0,1.0
2024-07-09,19.96,20.07,19.89,19.95,143076,19.6410145233822,19.7492565873888,19.5721332099234,19.6311743357452,145399.66642763,0.0,1.0
2024-07-10,20.16,20.19,19.99,20.04,142251,19.8378182761215,19.8673388390323,19.670535086293,19.7197360244779,144561.267780737,0.0,1.0
2024-07-11,20.99,21.03,20.43,20.45,160977,20.6545538499895,20.6939146005374,20.1035033423195,20.1231837175934,163591.392704022,0.0,1.0
2024-07-12,21.16,21.34,21.12,21.19,107370,20.821837039818,20.9989604172833,20.7824762892701,20.8513576027289,109113.772990121,0.0,1.0
2024-07-15,21.55,21.745,21.29,21.29,148514,21.2056043576596,21.3974880165804,20.9497594790985,20.9497594790985,150925.983811632,0.0,1.0
2024-07-16,22.4545,22.465,21.7,21.7,117833,22.0956493294231,22.1059815264419,21.3532071722141,21.3532071722141,119746.700314287,0.0,1.0
2024-07-17,22.4908,22.63,22.22,22.22,144205,22.1313692105453,22.2683446224518,21.8648969293362,21.8648969293362,146547.002272892,0.0,1.0
2024-07-18,22.1,22.6785,21.994,22.39,115697,21.7468146776927,22.3160695324911,21.6425086887408,22.0321801191647,117576.009999423,0.0,1.0
2024-07-19,21.93,22.09,21.8805,21.95,77818,21.5795314878643,21.7369744900557,21.5308225590613,21.5992118631382,79081.8253380391,0.0,1.0
2024-07-22,22.3207,22.3543,21.8,21.99,161266,21.9639876188405,21.9970506493007,21.4516090485837,21.638572613686,163885.08629063,0.0,1.0
2024-07-23,22.59,22.6999,22.1821,22.1821,66348,22.2289838719039,22.3371275340342,21.8276026181921,21.8276026181921,67425.5435442731,0.0,1.0
2024-07-24,22.19,22.69,22.19,22.47,130347,21.8353763664254,22.3273857482736,21.8353763664254,22.1109016202604,132463.937486666,0.0,1.0
2024-07-25,22.6215,22.86,22.2,22.2,91315,22.2599804629604,22.494668938102,21.8452165540623,21.8452165540623,92798.0272012009,0.0,1.0
2024-07-26,22.91,22.94,22.66,22.82,97808,22.5438698762868,22.5733904391977,22.2978651853627,22.4553081875541,99396.4786124413,0.0,1.0
2024-07-29,22.6844,22.98,22.6201,22.98,96064,22.3218752431969,22.6127511897456,22.2586028366912,22.6127511897456,97624.1546849495,0.0,1.0
2024-07-30,22.85,22.895,22.715,22.86,161822,22.484828750465,22.5291095948314,22.351986217366,22.494668938102,164450.116166597,0.0,1.0
2024-07-31,23.0054,23.4499,22.83,22.98,227055,22.6377452663435,23.0751416068066,22.4651483751911,22.6127511897456,230742.551236584,0.0,1.0
2024-08-01,22.1127,23.005,21.97,22.94,132457,21.7593117159916,22.637351658838,21.6188922384121,22.5733904391977,134608.205541143,0.0,1.0
2024-08-02,21.24,21.4,21.1061,21.37,76826,20.9005585409137,21.0580015431051,20.7687984284547,21.0284809801942,78073.7144801999,0.0,1.0
2024-08-05,20.45,20.67,20.0,20.11,182618,20.1231837175934,20.3396678456067,19.68037527393,19.7886173379366,185583.859512993,0.0,1.0
2024-08-06,20.5866,20.8099,20.38,20.51,126996,20.2576006807144,20.4773320706478,20.0543024041347,20.1822248434152,129058.514619106,0.0,1.0
2024-08-07,20.34,20.83,20.28,20.82,126394,20.0149416535868,20.4971108477981,19.955900527765,20.4872706601611,128446.737667071,0.0,1.0
2024-08-08,20.6782,20.72,20.53,20.57,124040,20.347736799469,20.3888687837915,20.2019052186892,20.241265969237,126054.506861271,0.0,1.0
2024-08-09,20.5727,20.66,20.43,20.61,128650,20.243922819899,20.3298276579697,20.1035033423195,20.2806267197849,130739.376876028,0.0,1.0
2024-08-12,20.389,20.65,20.32,20.65,129969,20.063158573008,20.3199874703327,19.9952612783129,20.3199874703327,132079.798470272,0.0,1.0
2024-08-13,20.76,20.8087,20.4501,20.49,118068,20.4282295343394,20.4761512481314,20.1232821194698,20.1625444681413,119985.516898553,0.0,1.0
2024-08-14,20.6729,20.8699,20.58,20.85,113316,20.3425215000214,20.5363731964696,20.251106156874,20.516791223072,115156.340692452,0.0,1.0
2024-08-15,21.23,21.36,21.0715,21.15,104493,20.8907183532767,21.0186407925573,20.7347513792308,20.811996852181,106190.048254231,0.0,1.0
2024-08-16,21.3568,21.52,21.205,21.205,159140,21.0154919325134,21.1760837947487,20.8661178841843,20.8661178841843,161724.558383608,0.0,1.0
2024-08-19,21.55,21.57,21.41,21.41,190239,21.2056043576596,21.2252847329335,21.0678417307421,21.0678417307421,193328.630528711,0.0,1.0
2024-08-20,21.24,21.53,21.22,21.53,111858,20.9005585409137,21.1859239823857,20.8808781656397,21.1859239823857,113674.661629217,0.0,1.0
2024-08-21,21.4567,21.4799,21.2501,21.32,96425,21.1137954070067,21.1366246423245,20.910497130427,20.9792800420094,97991.0176080141,0.0,1.0
2024-08-22,21.3539,21.605,21.35,21.46,94926,21.0126382780987,21.2597253896629,21.0088006049203,21.1170426689269,96467.67267263,0.0,1.0
2024-08-23,22.1633,22.31,21.53,21.54,115132,21.8091030654347,21.9534586180689,21.1859239823857,21.1957641700226,117001.8339564,0.0,1.0
2024-08-26,22.21,22.42,22.2,22.33,128887,21.8550567416993,22.0617006820755,21.8452165540623,21.9731389933429,130980.225941863,0.0,1.0
2024-08-27,22.0353,22.09,21.94,22.04,129676,21.6831486636815,21.7369744900557,21.5893716755012,21.6877735518709,131782.039920527,0.0,1.0
2024-08-28,21.9453,22.05,21.8087,21.92,118059,21.5945869749488,21.6976137395078,21.4601700118279,21.5696913002273,119976.370731496,0.0,1.0
2024-08-29,22.11,22.27,21.92,22.12,146787,21.7566548653296,21.9140978675211,21.5696913002273,21.7664950529666,149170.93597747,0.0,1.0
2024-08-30,22.1828,22.2,21.945,22.19,121420,21.8282914313267,21.8452165540623,21.5942917693197,21.8353763664254,123391.956006897,0.0,1.0
2024-09-03,21.64,22.06,21.58,21.97,137405,21.2941660463923,21.7074539271448,21.2351249205705,21.6188922384121,139636.56494093,0.0,1.0
2024-09-04,21.4809,21.73,21.4,21.58,135280,21.1376086610882,21.382727735125,21.0580015431051,21.2351249205705,137477.053274691,0.0,1.0
2024-09-05,21.3617,21.61,21.33,21.57,127221,21.0203136244555,21.2646454834814,20.9891202296464,21.2252847329335,129287.168795532,0.0,1.0
2024-09-06,21.0067,21.4984,20.9742,21.37,102676,20.6709869633433,21.1548289894529,20.6390063535231,21.0284809801942,104343.538749499,0.0,1.0
2024-09-09,20.89,21.12,20.89,21.05,187938,20.5561519736199,20.7824762892701,20.5561519736199,20.7135949758113,190990.260484469,0.0,1.0
2024-09-10,20.82,20.8794,20.56,20.85,211364,20.4872706601611,20.5457213747247,20.2314257816001,20.516791223072,214796.717093081,0.0,1.0
2024-09-11,20.74,20.78,20.345,20.6,217841,20.4085491590654,20.4479099096133,20.0198617474053,20.2707865321479,221378.908651775,0.0,1.0
2024-09-12,21.0,21.11,20.74,20.84,119710,20.6643940376265,20.7726361016331,20.4085491590654,20.5069510354351,121654.184266066,0.0,1.0
2024-09-13,21.54,21.59,21.2526,21.305,132730,21.1957641700226,21.2449651082074,20.9129571773363,20.9645197605539,134885.639275206,0.0,1.0
2024-09-16,21.715,21.73,21.5105,21.68,132583,21.3679674536695,21.382727735125,21.1667356164936,21.3335267969401,134736.251879941,0.0,1.0
2024-09-17,21.9452,22.14,21.84,21.91,174066,21.5944885730724,21.7861754282405,21.4909697991316,21.5598511125903,176892.968327266,0.0,1.0
2024-09-18,21.99,22.57,21.845,21.9,161258,21.638572613686,22.20930349663,21.4958898929501,21.5500109249534,163876.956364357,0.0,1.0
2024-09-19,22.43,22.47,22.2015,22.35,116444,22.0715408697125,22.1109016202604,21.8466925822079,21.9928193686168,118335.141865155,0.0,1.0
2024-09-20,22.07,22.33,22.07,22.33,83666,21.7172941147818,21.9731389933429,21.7172941147818,21.9731389933429,85024.801443527,0.0,1.0
2024-09-23,21.9492,22.16,21.89,22.07,104770,21.5984246481272,21.8058558035145,21.5401707373164,21.7172941147818,106471.54695143,0.0,1.0
2024-09-24,21.9651,22.09,21.92,22.09,217203,21.61407054647,21.7369744900557,21.5696913002273,21.7369744900557,220730.547031511,0.0,1.0
2024-09-25,21.6301,21.93,21.62,21.93,110745,21.2844242606317,21.5795314878643,21.2744856711183,21.5795314878643,112543.5856365,0.0,1.0
2024-09-26,21.83,21.9364,21.8,21.855,163603,21.4811296114946,21.5858292079519,21.4516090485837,21.505730080587,166260.0410031,0.0,1.0
2024-09-27,22.0075,22.23,21.95,22.0641,170881,21.6557929420507,21.8747371169732,21.5992118631382,21.711488404076,173656.241429869,0.0,1.0
2024-09-30,22.09,22.13,21.855,21.9336,250016,21.7369744900557,21.7763352406036,21.505730080587,21.5830739554136,254076.455880583,0.0,1.0
2024-10-01,21.78,22.05,21.67,22.05,216063,21.4319286733098,21.6976137395078,21.3236866093032,21.6976137395078,219572.032537623,0.0,1.0
2024-10-02,21.7143,21.9414,21.66,21.75,102611,21.3672786405349,21.5907493017704,21.3138464216662,21.4024081103989,104277.483098532,0.0,1.0
2024-10-03,21.5728,21.66,21.45,21.58,108146,21.2280399854719,21.3138464216662,21.1072024812899,21.2351249205705,109902.375838592,0.0,1.0
2024-10-04,21.8841,21.95,21.7688,21.84,92738,21.5343650266106,21.5992118631382,21.4209076631564,21.4909697991316,94244.1378369925,0.0,1.0
2024-10-07,21.7178,21.82,21.57,21.82,104604,21.3707227062079,21.4712894238576,21.2252847329335,21.4712894238576,106302.850981267,0.0,1.0
2024-10-08,21.58,21.67,21.5085,21.65,109707,21.2351249205705,21.3236866093032,21.1647675789662,21.3040062340292,111488.727702592,0.0,1.0
2024-10-09,21.6324,21.81,21.505,21.5095,257148,21.2866875037882,21.4614492362207,21.1613235132932,21.1657515977299,261324.285152871,0.0,1.0
2024-10-10,21.5557,21.57,21.36,21.49,113117,21.2112132646127,21.2252847329335,21.0186407925573,21.1465632318378,114954.108776414,0.0,1.0
2024-10-11,22.02,22.0201,21.55,21.55,114599,21.6680931765969,21.6681915784733,21.2056043576596,21.2056043576596,116460.177618468,0.0,1.0
2024-10-14,22.0653,22.09,21.9,21.92,85558,21.7126692265924,21.7369744900557,21.5500109249534,21.5696913002273,86947.5290070673,0.0,1.0
2024-10-15,22.1122,22.38,22.09,22.1875,66645,21.7588197066098,22.0223399315277,21.7369744900557,21.8329163195161,67727.3670571541,0.0,1.0
2024-10-16,22.47,22.54,22.29,22.29,117778,22.1109016202604,22.1797829337191,21.933778242795,21.933778242795,119690.807071161,0.0,1.0
2024-10-17,22.53,22.55,22.32,22.37,94275,22.1699427460822,22.1896231213561,21.9632988057059,22.0124997438907,95806.0999221727,0.0,1.0
2024-10-18,22.45,22.64,22.43,22.64,72064,22.0912212449864,22.2781848100888,22.0715408697125,22.2781848100888,73234.3758662581,0.0,1.0
2024-10-21,21.8943,22.45,21.89,22.45,98061,21.5444020180003,22.0912212449864,21.5401707373164,22.0912212449864,99653.5875308215,0.0,1.0
2024-10-22,21.82,21.85,21.735,21.85,77054,21.4712894238576,21.5008099867685,21.3876478289434,21.5008099867685,78305.4173789778,0.0,1.0
2024-10-23,21.6638,21.77,21.4599,21.71,164948,21.3175856929683,21.4220884856728,21.1169442670505,21.363047359851,167626.88485773,0.0,1.0
2024-10-24,21.6708,21.74,21.51,21.73,80418,21.3244738243141,21.3925679227619,21.1662436071117,21.382727735125,81724.051376731,0.0,1.0
2024-10-25,21.57,21.86,21.53,21.79,119406,21.2252847329335,21.5106501744055,21.1859239823857,21.4417688609467,121345.247067695,0.0,1.0
2024-10-28,21.95,21.99,21.64,21.64,108762,21.5992118631382,21.638572613686,21.2941660463923,21.2941660463923,110528.380161606,0.0,1.0
2024-10-29,21.745,21.83,21.66,21.76,124466,21.3974880165804,21.4811296114946,21.3138464216662,21.4122482980359,126487.425435303,0.0,1.0
2024-10-30,21.7794,22.08,21.67,21.67,84284,21.4313382620516,21.7271343024187,21.3236866093032,21.3236866093032,85652.8382481083,0.0,1.0
2024-10-31,21.5149,21.7832,21.5,21.7832,135046,21.1710652990538,21.4350775333536,21.1564034194748,21.4350775333536,137239.25293121,0.0,1.0
2024-11-01,21.4692,21.68,21.43,21.64,204429,21.1260956415529,21.3335267969401,21.087522106016,21.2941660463923,207749.087255263,0.0,1.0
2024-11-04,21.5459,21.715,21.43,21.43,98702,21.2015698807284,21.3679674536695,21.087522106016,21.087522106016,100304.997873438,0.0,1.0
2024-11-05,21.9708,21.99,21.52,21.52,92758,21.6196794534231,21.638572613686,21.1760837947487,21.1760837947487,94264.4626526747,0.0,1.0
2024-11-06,23.62,23.7,23.06,23.06,266235,23.2425231985113,23.3212446996071,22.6914726908413,22.6914726908413,270558.865158099,0.0,1.0
2024-11-07,23.29,23.6748,23.24,23.59,144019,22.9177970064915,23.2964474267619,22.8685960683067,23.2130026356004,146357.981487048,0.0,1.0
2024-11-08,23.33,23.37,23.2,23.27,123675,22.9571577570394,22.9965185075872,22.8292353177588,22.8981166312176,125683.57897507,0.0,1.0
2024-11-11,23.67,23.78,23.51,23.51,86597,23.2917241366962,23.3999662007028,23.1342811345047,23.1342811345047,88003.4031817597,0.0,1.0
2024-11-12,23.3433,23.62,23.27,23.54,99261,22.9702452065965,23.2425231985113,22.8981166312176,23.1638016974156,100873.076471756,0.0,1.0
2024-11-13,23.15,23.56,23.14,23.4615,120568,22.780034379574,23.1834820726896,22.770194191937,23.0865562244655,122526.118858834,0.0,1.0
2024-11-14,23.007,23.2999,22.8524,23.29,83055,22.6393196963654,22.9275387922521,22.4871903954979,22.9177970064915,84403.8783244346,0.0,1.0
2024-11-15,22.78,23.1,22.7,23.08,134194,22.4159474370063,22.7308334413892,22.3372259359106,22.7111530661152,136373.415783146,0.0,1.0
2024-11-18,22.8066,22.94,22.79,22.85,92749,22.4421223361206,22.5733904391977,22.4257876246432,22.484828750465,94255.3164856178,0.0,1.0
2024-11-19,22.7578,22.79,22.5003,22.53,141626,22.3941022204522,22.4257876246432,22.1407173888004,22.1699427460822,143926.117290667,0.0,1.0
2024-11-20,22.7775,22.79,22.5812,22.76,117842,22.413487390097,22.4257876246432,22.2203245067834,22.3962670617324,119755.846481344,0.0,1.0
2024-11-21,23.1537,23.21,22.88,22.9,106478,22.7836752489997,22.8390755053958,22.5143493133759,22.5340296886499,108207.286210693,0.0,1.0
2024-11-22,23.5362,23.57,23.21,23.21,115721,23.1600624261136,23.1933222603265,22.8390755053958,22.8390755053958,117600.399778242,0.0,1.0
2024-11-25,23.9,24.2199,23.77,23.77,137506,23.5180484523464,23.8328360548529,23.3901260130658,23.3901260130658,139739.205260125,0.0,1.0
2024-11-26,23.62,23.6976,23.52,23.64,88305,23.2425231985113,23.3188830545742,23.1441213221417,23.2622035737853,89739.1424410235,0.0,1.0
2024-11-27,23.6158,23.9104,23.6,23.73,117550,23.2383903197038,23.5282822474888,23.2228428232374,23.350765262518,119459.104172383,0.0,1.0
2024-11-29,23.6,23.8,23.56,23.72,37721,23.2228428232374,23.4196465759767,23.1834820726896,23.340925074881,38333.6186174944,0.0,1.0
2024-12-02,23.79,23.84,23.47,23.55,137478,23.4098063883397,23.4590073265246,23.0949203839569,23.1736418850526,139710.75051817,0.0,1.0
2024-12-03,23.6231,23.7289,23.5201,23.7289,107457,23.2455736566788,23.3496828418779,23.1442197240181,23.3496828418779,109202.185938339,0.0,1.0
2024-12-04,23.67,23.73,23.48,23.59,115573,23.2917241366962,23.350765262518,23.1047605715938,23.2130026356004,117449.996142193,0.0,1.0
2024-12-05,23.47,23.75,23.47,23.67,149226,23.0949203839569,23.3704456377919,23.0949203839569,23.2917241366962,151649.547249919,0.0,1.0
2024-12-06,23.3591,23.58,23.2814,23.58,115093,22.9857927030629,23.2031624479635,22.9093344451237,23.2031624479635,116962.20056582,0.0,1.0
2024-12-09,23.4047,23.7299,23.4,23.53,86509,23.0306639586875,23.3506668606416,23.0260390704981,23.1539615097787,87913.9739927579,0.0,1.0
2024-12-10,23.48,23.67,23.28,23.41,130599,23.1047605715938,23.2917241366962,22.9079568188545,23.0358792581351,132720.030164263,0.0,1.0
2024-12-11,23.6506,23.779,23.5069,23.68,194621,23.2726341726805,23.3989821819391,23.1312306763373,23.3015643243331,197781.79764469,0.0,1.0
2024-12-12,23.3288,23.58,23.31,23.54,244114,22.9559769345229,23.2031624479635,22.9374773817654,23.1638016974156,248078.602772754,0.0,1.0
2024-12-13,23.16,23.3,23.03,23.3,396285,22.789874567211,22.9276371941285,22.6619521279304,22.9276371941285,402720.979131882,0.0,1.0
2024-12-16,23.11,23.2399,23.07,23.1,159277,22.7406736290261,22.8684976664303,22.7013128784783,22.7308334413892,161863.783371031,0.0,1.0
2024-12-17,22.85,23.07,22.81,22.96,238809,22.484828750465,22.7013128784783,22.4454679999172,22.5930708144717,242687.445413039,0.0,1.0
2024-12-18,21.9,23.07,21.75,23.06,146111,21.5500109249534,22.7013128784783,21.4024081103989,22.6914726908413,148483.95720741,0.0,1.0
2024-12-19,21.4,21.9341,21.36,21.92,246959,21.4,21.9341,21.36,21.92,246959,0.34755278,1.0
2024-12-20,21.49,21.76,21.29,21.29,406306,21.49,21.76,21.29,21.29,406306,0.0,1.0
2024-12-23,21.49,21.52,21.34,21.42,273392,21.49,21.52,21.34,21.42,273392,0.0,1.0
2024-12-24,21.709,21.72,21.41,21.52,158321,21.709,21.72,21.41,21.52,158321,0.0,1.0
2024-12-26,21.84,21.89,21.5,21.55,169935,21.84,21.89,21.5,21.55,169935,0.0,1.0
2024-12-27,21.59,21.827,21.37,21.76,160086,21.59,21.827,21.37,21.76,160086,0.0,1.0
2024-12-30,21.5321,21.6,21.23,21.41,235700,21.5321,21.6,21.23,21.41,235700,0.0,1.0
2024-12-31,21.65,21.83,21.56,21.61,222576,21.65,21.83,21.56,21.61,222576,0.0,1.0
2025-01-02,21.58,21.9588,21.4512,21.86,299802,21.58,21.9588,21.4512,21.86,299802,0.0,1.0
2025-01-03,21.68,21.71,21.41,21.69,119000,21.68,21.71,21.41,21.69,119000,0.0,1.0
2025-01-06,21.6,21.95,21.6,21.79,166850,21.6,21.95,21.6,21.79,166850,0.0,1.0
2025-01-07,21.46,21.75,21.3204,21.71,118867,21.46,21.75,21.3204,21.71,118867,0.0,1.0
2025-01-08,21.37,21.43,21.1379,21.31,132163,21.37,21.43,21.1379,21.31,132163,0.0,1.0
2025-01-10,21.06,21.24,20.86,21.21,334921,21.06,21.24,20.86,21.21,334921,0.0,1.0
2025-01-13,21.23,21.26,20.915,20.9299,133840,21.23,21.26,20.915,20.9299,133840,0.0,1.0
2025-01-14,21.62,21.63,21.32,21.36,210480,21.62,21.63,21.32,21.36,210480,0.0,1.0
2025-01-15,22.0285,22.1258,21.89,22.12,194553,22.0285,22.1258,21.89,22.12,194553,0.0,1.0
2025-01-16,22.0,22.05,21.8805,21.99,346738,22.0,22.05,21.8805,21.99,346738,0.0,1.0
2025-01-17,22.0847,22.163,21.96,22.11,69709,22.0847,22.163,21.96,22.11,69709,0.0,1.0
2025-01-21,22.28,22.3284,22.25,22.25,198050,22.28,22.3284,22.25,22.25,198050,0.0,1.0
2025-01-22,22.09,22.22,22.0707,22.22,271577,22.09,22.22,22.0707,22.22,271577,0.0,1.0
2025-01-23,22.1492,22.23,21.98,22.03,195349,22.1492,22.23,21.98,22.03,195349,0.0,1.0
2025-01-24,22.2,22.27,22.08,22.12,100153,22.2,22.27,22.08,22.12,100153,0.0,1.0
2025-01-27,22.21,22.44,21.89,22.07,134103,22.21,22.44,21.89,22.07,134103,0.0,1.0
2025-01-28,22.06,22.17,21.96,22.13,143853,22.06,22.17,21.96,22.13,143853,0.0,1.0
2025-01-29,22.1537,22.19,21.92,22.0014,208207,22.1537,22.19,21.92,22.0014,208207,0.0,1.0
2025-01-30,22.23,22.38,22.1,22.29,199754,22.23,22.38,22.1,22.29,199754,0.0,1.0
2025-01-31,21.95,22.27,21.84,22.16,110077,21.95,22.27,21.84,22.16,110077,0.0,1.0
2025-02-03,21.5304,21.8,21.35,21.47,113947,21.5304,21.8,21.35,21.47,113947,0.0,1.0
2025-02-04,21.94,21.96,21.495,21.495,175858,21.94,21.96,21.495,21.495,175858,0.0,1.0
2025-02-05,22.055,22.07,21.91,21.98,176991,22.055,22.07,21.91,21.98,176991,0.0,1.0
2025-02-06,22.0753,22.176,21.98,22.1477,98719,22.0753,22.176,21.98,22.1477,98719,0.0,1.0
2025-02-07,21.77,22.02,21.71,22.0022,186321,21.77,22.02,21.71,22.0022,186321,0.0,1.0
2025-02-10,21.84,21.91,21.76,21.89,109767,21.84,21.91,21.76,21.89,109767,0.0,1.0
2025-02-11,22.0108,22.035,21.7735,21.785,146372,22.0108,22.035,21.7735,21.785,146372,0.0,1.0
2025-02-12,21.68,21.79,21.635,21.7,138958,21.68,21.79,21.635,21.7,138958,0.0,1.0
2025-02-13,21.81,21.89,21.6699,21.74,99716,21.81,21.89,21.6699,21.74,99716,0.0,1.0
2025-02-14,21.87,22.08,21.83,21.9963,129687,21.87,22.08,21.83,21.9963,129687,0.0,1.0
2025-02-18,21.91,21.98,21.8302,21.89,193984,21.91,21.98,21.8302,21.89,193984,0.0,1.0
2025-02-19,21.75,21.82,21.66,21.75,223118,21.75,21.82,21.66,21.75,223118,0.0,1.0
2025-02-20,21.56,21.68,21.405,21.68,154288,21.56,21.68,21.405,21.68,154288,0.0,1.0
2025-02-21,21.06,21.75,21.06,21.75,267119,21.06,21.75,21.06,21.75,267119,0.0,1.0
2025-02-24,20.9772,21.21,20.975,21.17,210402,20.9772,21.21,20.975,21.17,210402,0.0,1.0
2025-02-25,20.9698,21.11,20.86,21.0495,239174,20.9698,21.11,20.86,21.0495,239174,0.0,1.0
2025-02-26,20.8621,21.08,20.76,20.98,208871,20.8621,21.08,20.76,20.98,208871,0.0,1.0
2025-02-27,20.61,20.87,20.58,20.87,134600,20.61,20.87,20.58,20.87,134600,0.0,1.0
2025-02-28,20.76,20.77,20.5616,20.67,199943,20.76,20.77,20.5616,20.67,199943,0.0,1.0
2025-03-03,20.2,20.8199,20.1,20.81,285382,20.2,20.8199,20.1,20.81,285382,0.0,1.0
2025-03-04,19.83,20.14,19.64,19.92,552213,19.83,20.14,19.64,19.92,552213,0.0,1.0
2025-03-05,19.8866,19.935,19.58,19.825,536907,19.8866,19.935,19.58,19.825,536907,0.0,1.0
2025-03-06,19.7855,19.89,19.625,19.69,358182,19.7855,19.89,19.625,19.69,358182,0.0,1.0
2025-03-07,19.8646,19.96,19.61,19.76,492626,19.8646,19.96,19.61,19.76,492626,0.0,1.0
2025-03-10,19.274,19.73,19.16,19.624,726280,19.274,19.73,19.16,19.624,726280,0.0,1.0
2025-03-11,19.19,19.4,19.04,19.37,1597112,19.19,19.4,19.04,19.37,1597112,0.0,1.0
2025-03-12,19.2223,19.365,19.08,19.33,1146396,19.2223,19.365,19.08,19.33,1146396,0.0,1.0
2025-03-13,19.02,19.37,18.94,19.2735,374798,19.02,19.37,18.94,19.2735,374798,0.0,1.0
2025-03-14,19.47,19.48,19.1,19.1,533899,19.47,19.48,19.1,19.1,533899,0.0,1.0
2025-03-17,19.6645,19.6997,19.47,19.47,295058,19.6645,19.6997,19.47,19.47,295058,0.0,1.0
2025-03-18,19.63,19.65,19.52,19.6,350565,19.63,19.65,19.52,19.6,350565,0.0,1.0
2025-03-19,19.93,20.035,19.655,19.67,247252,19.93,20.035,19.655,19.67,247252,0.0,1.0
2025-03-20,19.86,20.055,19.78,19.78,168773,19.86,20.055,19.78,19.78,168773,0.0,1.0
2025-03-21,19.64,19.755,19.53,19.69,287474,19.64,19.755,19.53,19.69,287474,0.0,1.0
2025-03-24,20.0594,20.07,19.9099,19.95,216797,20.0594,20.07,19.9099,19.95,216797,0.0,1.0
2025-03-25,19.9014,20.065,19.9,20.04,133406,19.9014,20.065,19.9,20.04,133406,0.0,1.0
2025-03-26,19.89,20.0578,19.796,19.94,88551,19.89,20.0578,19.796,19.94,88551,0.0,1.0
2025-03-27,19.95,20.02,19.79,19.82,190096,19.95,20.02,19.79,19.82,190096,0.0,1.0
2025-03-28,19.5,19.919,19.4008,19.89,255207,19.5,19.919,19.4008,19.89,255207,0.0,1.0
2025-03-31,19.44,19.516,19.15,19.27,350517,19.44,19.516,19.15,19.27,350517,0.0,1.0
2025-04-01,19.46,19.5899,19.21,19.275,300512,19.46,19.5899,19.21,19.275,300512,0.0,1.0
2025-04-02,19.72,19.72,19.31,19.31,250873,19.72,19.72,19.31,19.31,250873,0.0,1.0
2025-04-03,18.2,18.9,18.2,18.88,274599,18.2,18.9,18.2,18.88,274599,0.0,1.0
2025-04-04,17.4194,17.525,16.89,17.51,2835212,17.4194,17.525,16.89,17.51,2835212,0.0,1.0
2025-04-07,17.246,18.02,16.64,16.85,1683787,17.246,18.02,16.64,16.85,1683787,0.0,1.0
2025-04-08,16.7772,17.88,16.6,17.88,1101388,16.7772,17.88,16.6,17.88,1101388,0.0,1.0
2025-04-09,18.16,18.33,16.55,16.7379,668166,18.16,18.33,16.55,16.7379,668166,0.0,1.0
2025-04-10,17.3,17.7,16.89,17.7,920494,17.3,17.7,16.89,17.7,920494,0.0,1.0
2025-04-11,17.37,17.44,16.9486,17.21,662449,17.37,17.44,16.9486,17.21,662449,0.0,1.0
2025-04-14,17.54,17.71,17.2389,17.71,619389,17.54,17.71,17.2389,17.71,619389,0.0,1.0
2025-04-15,17.49,17.69,17.48,17.49,779632,17.49,17.69,17.48,17.49,779632,0.0,1.0
2025-04-16,17.47,17.64,17.33,17.48,461235,17.47,17.64,17.33,17.48,461235,0.0,1.0
2025-04-17,17.74,17.81,17.54,17.58,366795,17.74,17.81,17.54,17.58,366795,0.0,1.0
2025-04-21,17.46,17.64,17.29,17.64,421928,17.46,17.64,17.29,17.64,421928,0.0,1.0
2025-04-22,17.87,17.94,17.53,17.65,487203,17.87,17.94,17.53,17.65,487203,0.0,1.0
2025-04-23,18.07,18.54,18.005,18.31,441813,18.07,18.54,18.005,18.31,441813,0.0,1.0
2025-04-24,18.4,18.41,18.04,18.05,215257,18.4,18.41,18.04,18.05,215257,0.0,1.0
2025-04-25,18.37,18.38,18.14,18.26,205189,18.37,18.38,18.14,18.26,205189,0.0,1.0
2025-04-28,18.44,18.475,18.21,18.38,191859,18.44,18.475,18.21,18.38,191859,0.0,1.0
2025-04-29,18.56,18.585,18.27,18.39,444684,18.56,18.585,18.27,18.39,444684,0.0,1.0
2025-04-30,18.32,18.39,18.04,18.27,479248,18.32,18.39,18.04,18.27,479248,0.0,1.0
2025-05-01,18.46,18.5859,18.26,18.39,412760,18.46,18.5859,18.26,18.39,412760,0.0,1.0
2025-05-02,18.9,18.92,18.6,18.63,367821,18.9,18.92,18.6,18.63,367821,0.0,1.0
2025-05-05,18.76,18.925,18.71,18.74,157137,18.76,18.925,18.71,18.74,157137,0.0,1.0
2025-05-06,18.66,18.795,18.515,18.62,246156,18.66,18.795,18.515,18.62,246156,0.0,1.0
2025-05-07,18.59,18.78,18.52,18.7516,407741,18.59,18.78,18.52,18.7516,407741,0.0,1.0
2025-05-08,19.07,19.175,18.78,18.81,205249,19.07,19.175,18.78,18.81,205249,0.0,1.0
2025-05-09,19.13,19.17,19.005,19.11,344051,19.13,19.17,19.005,19.11,344051,0.0,1.0
2025-05-12,19.85,20.065,19.7132,19.79,206883,19.85,20.065,19.7132,19.79,206883,0.0,1.0
2025-05-13,20.02,20.095,19.9399,19.9722,129930,20.02,20.095,19.9399,19.9722,129930,0.0,1.0
2025-05-14,19.85,19.94,19.82,19.919,242538,19.85,19.94,19.82,19.919,242538,0.0,1.0
2025-05-15,19.97,20.0,19.77,19.86,171395,19.97,20.0,19.77,19.86,171395,0.0,1.0
2025-05-16,20.03,20.0799,19.9,19.97,140411,20.03,20.0799,19.9,19.97,140411,0.0,1.0
2025-05-19,19.93,19.94,19.7138,19.79,116432,19.93,19.94,19.7138,19.79,116432,0.0,1.0
2025-05-20,19.92,19.9887,19.86,19.89,194117,19.92,19.9887,19.86,19.89,194117,0.0,1.0
2025-05-21,19.3336,19.72,19.3189,19.72,185853,19.3336,19.72,19.3189,19.72,185853,0.0,1.0
2025-05-22,19.32,19.42,19.2046,19.32,218550,19.32,19.42,19.2046,19.32,218550,0.0,1.0
2025-05-23,19.2004,19.23,18.983,19.03,105521,19.2004,19.23,18.983,19.03,105521,0.0,1.0
2025-05-27,19.74,19.75,19.35,19.42,136701,19.74,19.75,19.35,19.42,136701,0.0,1.0
2025-05-28,19.5098,19.71,19.495,19.71,249163,19.5098,19.71,19.495,19.71,249163,0.0,1.0
2025-05-29,19.6149,19.63,19.42,19.61,145746,19.6149,19.63,19.42,19.61,145746,0.0,1.0
2025-05-30,19.48,19.605,19.42,19.47,246174,19.48,19.605,19.42,19.47,246174,0.0,1.0
2025-06-02,19.4062,19.495,19.28,19.495,155464,19.4062,19.495,19.28,19.495,155464,0.0,1.0
2025-06-03,19.76,19.8199,19.31,19.41,232821,19.76,19.8199,19.31,19.41,232821,0.0,1.0
2025-06-04,19.57,19.81,19.57,19.74,247060,19.57,19.81,19.57,19.74,247060,0.0,1.0
2025-06-05,19.6,19.67,19.45,19.6,134704,19.6,19.67,19.45,19.6,134704,0.0,1.0
2025-06-06,19.83,19.861,19.75,19.861,267166,19.83,19.861,19.75,19.861,267166,0.0,1.0
2025-06-09,20.05,20.155,19.94,19.98,166472,20.05,20.155,19.94,19.98,166472,0.0,1.0
2025-06-10,20.2892,20.355,20.17,20.18,351267,20.2892,20.355,20.17,20.18,351267,0.0,1.0
2025-06-11,20.24,20.38,20.16,20.38,264091,20.24,20.38,20.16,20.38,264091,0.0,1.0
2025-06-12,20.1254,20.15,19.97,20.09,254947,20.1254,20.15,19.97,20.09,254947,0.0,1.0
2025-06-13,19.79,20.01,19.73,19.9,420034,19.79,20.01,19.73,19.9,420034,0.0,1.0
2025-06-16,19.9797,20.06,19.86,19.92,172859,19.9797,20.06,19.86,19.92,172859,0.0,1.0
2025-06-17,19.86,20.0342,19.86,19.9,246476,19.86,20.0342,19.86,19.9,246476,0.0,1.0
2025-06-18,19.8775,20.07,19.8368,19.8368,282924,19.8775,20.07,19.8368,19.8368,282924,0.0,1.0
2025-06-20,19.83,20.0,19.78,19.9868,180020,19.83,20.0,19.78,19.9868,180020,0.0,1.0
2025-06-23,20.05,20.05,19.6633,19.815,155065,20.05,20.05,19.6633,19.815,155065,0.0,1.0
2025-06-24,20.175,20.3,20.09,20.09,151688,20.175,20.3,20.09,20.09,151688,0.0,1.0
2025-06-25,19.9963,20.15,19.98,20.15,304387,19.9963,20.15,19.98,20.15,304387,0.0,1.0
2025-06-26,20.35,20.375,20.08,20.08,139294,20.35,20.375,20.08,20.08,139294,0.0,1.0
2025-06-27,20.47,20.56,20.31,20.47,271724,20.47,20.56,20.31,20.47,271724,0.0,1.0
2025-06-30,20.38,20.485,20.38,20.48,269702,20.38,20.485,20.38,20.48,269702,0.0,1.0
2025-07-01,20.9,21.17,20.31,20.31,341624,20.9,21.17,20.31,20.31,341624,0.0,1.0
2025-07-02,21.33,21.33,20.9123,20.97,180572,21.33,21.33,20.9123,20.97,180572,0.0,1.0
2025-07-03,21.48,21.5,21.3598,21.3598,92501,21.48,21.5,21.3598,21.3598,92501,0.0,1.0
2025-07-07,21.17,21.54,21.0909,21.32,218537,21.17,21.54,21.0909,21.32,218537,0.0,1.0
2025-07-08,21.41,21.53,21.19,21.19,319587,21.41,21.53,21.19,21.19,319587,0.0,1.0
2025-07-09,21.445,21.47,21.235,21.45,165426,21.445,21.47,21.235,21.45,165426,0.0,1.0
2025-07-10,21.69,21.815,21.4,21.45,187870,21.69,21.815,21.4,21.45,187870,0.0,1.0
2025-07-11,21.44,21.5199,21.41,21.51,183980,21.44,21.5199,21.41,21.51,183980,0.0,1.0
2025-07-14,21.49,21.49,21.27,21.41,150771,21.49,21.49,21.27,21.41,150771,0.0,1.0
2025-07-15,20.947,21.49,20.92,21.49,215246,20.947,21.49,20.92,21.49,215246,0.0,1.0
2025-07-16,20.9968,21.05,20.65,21.05,165530,20.9968,21.05,20.65,21.05,165530,0.0,1.0
2025-07-17,21.3075,21.34,21.15,21.2,155057,21.3075,21.34,21.15,21.2,155057,0.0,1.0
2025-07-18,21.123,21.48,21.09,21.48,156375,21.123,21.48,21.09,21.48,156375,0.0,1.0
2025-07-21,21.145,21.34,21.115,21.28,132077,21.145,21.34,21.115,21.28,132077,0.0,1.0
2025-07-22,21.5504,21.61,21.3,21.3,153888,21.5504,21.61,21.3,21.3,153888,0.0,1.0
2025-07-23,21.917,21.92,21.63,21.64,141946,21.917,21.92,21.63,21.64,141946,0.0,1.0
2025-07-24,21.4542,21.84,21.445,21.84,156197,21.4542,21.84,21.445,21.84,156197,0.0,1.0
2025-07-25,21.4759,21.49,21.31,21.49,101294,21.4759,21.49,21.31,21.49,101294,0.0,1.0
2025-07-28,21.5085,21.56,21.41,21.48,104154,21.5085,21.56,21.41,21.48,104154,0.0,1.0
2025-07-29,21.2899,21.59,21.24,21.56,140939,21.2899,21.59,21.24,21.56,140939,0.0,1.0
2025-07-30,20.8977,21.3099,20.78,21.26,171892,20.8977,21.3099,20.78,21.26,171892,0.0,1.0
2025-07-31,20.6368,20.76,20.54,20.7,82252,20.6368,20.76,20.54,20.7,82252,0.0,1.0
2025-08-01,20.1277,20.43,19.96,20.41,224978,20.1277,20.43,19.96,20.41,224978,0.0,1.0
2025-08-04,20.5,20.52,20.2447,20.25,275179,20.5,20.52,20.2447,20.25,275179,0.0,1.0
2025-08-05,20.76,20.76,20.38,20.57,283308,20.76,20.76,20.38,20.57,283308,0.0,1.0
2025-08-06,20.76,20.83,20.73,20.75,146830,20.76,20.83,20.73,20.75,146830,0.0,1.0
2025-08-07,20.7612,21.06,20.695,20.97,436301,20.7612,21.06,20.695,20.97,436301,0.0,1.0
2025-08-08,20.8754,20.96,20.78,20.85,209120,20.8754,20.96,20.78,20.85,209120,0.0,1.0
2025-08-11,20.89,21.05,20.7631,21.05,129549,20.89,21.05,20.7631,21.05,129549,0.0,1.0
2025-08-12,21.59,21.62,21.02,21.02,114827,21.59,21.62,21.02,21.02,114827,0.0,1.0
2025-08-13,22.11,22.14,21.65,21.65,182366,22.11,22.14,21.65,21.65,182366,0.0,1.0
2025-08-14,21.83,21.86,21.61,21.83,140797,21.83,21.86,21.61,21.83,140797,0.0,1.0
2025-08-15,21.65,21.85,21.6041,21.85,118842,21.65,21.85,21.6041,21.85,118842,0.0,1.0
2025-08-18,21.75,21.825,21.6,21.65,179615,21.75,21.825,21.6,21.65,179615,0.0,1.0
2025-08-19,21.78,22.0,21.68,21.75,220727,21.78,22.0,21.68,21.75,220727,0.0,1.0
2025-08-20,21.67,21.8,21.6228,21.7538,320428,21.67,21.8,21.6228,21.7538,320428,0.0,1.0
2025-08-21,21.71,21.75,21.5,21.57,202515,21.71,21.75,21.5,21.57,202515,0.0,1.0
2025-08-22,22.72,22.73,21.82,21.82,106677,22.72,22.73,21.82,21.82,106677,0.0,1.0
2025-08-25,22.55,22.69,22.55,22.62,154067,22.55,22.69,22.55,22.62,154067,0.0,1.0
2025-08-26,22.6934,22.76,22.55,22.57,178827,22.6934,22.76,22.55,22.57,178827,0.0,1.0
2025-08-27,22.84,22.86,22.64,22.64,143258,22.84,22.86,22.64,22.64,143258,0.0,1.0
2025-08-28,22.8309,22.93,22.68,22.93,156673,22.8309,22.93,22.68,22.93,156673,0.0,1.0
2025-08-29,22.9,22.905,22.77,22.8373,212244,22.9,22.905,22.77,22.8373,212244,0.0,1.0
2025-09-02,22.71,22.735,22.52,22.57,167064,22.71,22.735,22.52,22.57,167064,0.0,1.0
2025-09-03,22.65,22.75,22.57,22.65,176036,22.65,22.75,22.57,22.65,176036,0.0,1.0
2025-09-04,22.97,22.99,22.64,22.666,183555,22.97,22.99,22.64,22.666,183555,0.0,1.0
2025-09-05,23.05,23.278,22.84,23.03,121983,23.05,23.278,22.84,23.03,121983,0.0,1.0
2025-09-08,23.01,23.11,22.79,23.11,198135,23.01,23.11,22.79,23.11,198135,0.0,1.0
2025-09-09,22.74,22.97,22.7015,22.94,174816,22.74,22.97,22.7015,22.94,174816,0.0,1.0
2025-09-10,22.68,22.81,22.62,22.81,171085,22.68,22.81,22.62,22.81,171085,0.0,1.0
2025-09-11,23.13,23.13,22.67,22.67,135064,23.13,23.13,22.67,22.67,135064,0.0,1.0
2025-09-12,22.81,23.04,22.81,23.01,192168,22.81,23.04,22.81,23.01,192168,0.0,1.0
2025-09-15,22.95,23.04,22.88,22.93,237701,22.95,23.04,22.88,22.93,237701,0.0,1.0
2025-09-16,22.85,22.93,22.75,22.93,209892,22.85,22.93,22.75,22.93,209892,0.0,1.0
2025-09-17,22.91,23.49,22.82,22.94,358878,22.91,23.49,22.82,22.94,358878,0.0,1.0
2025-09-18,23.35,23.39,22.96,22.9802,341722,23.35,23.39,22.96,22.9802,341722,0.0,1.0
2025-09-19,22.9097,23.2801,22.89,23.28,173194,22.9097,23.2801,22.89,23.28,173194,0.0,1.0
2025-09-22,22.89,22.9836,22.81,22.89,157956,22.89,22.9836,22.81,22.89,157956,0.0,1.0
2025-09-23,22.91,23.29,22.89,22.9816,135865,22.91,23.29,22.89,22.9816,135865,0.0,1.0
2025-09-24,22.87,23.1,22.82,22.94,141631,22.87,23.1,22.82,22.94,141631,0.0,1.0
2025-09-25,22.6495,22.75,22.57,22.74,191919,22.6495,22.75,22.57,22.74,191919,0.0,1.0
2025-09-26,22.83,22.88,22.71,22.71,254587,22.83,22.88,22.71,22.71,254587,0.0,1.0
2025-09-29,22.66,22.97,22.59,22.97,284645,22.66,22.97,22.59,22.97,284645,0.0,1.0
2025-09-30,22.6513,22.69,22.4167,22.6,178111,22.6513,22.69,22.4167,22.6,178111,0.0,1.0
2025-10-01,22.6875,22.755,22.52,22.62,211481,22.6875,22.755,22.52,22.62,211481,0.0,1.0
2025-10-02,22.635,22.7,22.465,22.67,280319,22.635,22.7,22.465,22.67,280319,0.0,1.0
2025-10-03,22.9,23.06,22.775,22.775,131532,22.9,23.06,22.775,22.775,131532,0.0,1.0
2025-10-06,22.81,23.0888,22.81,23.03,159022,22.81,23.0888,22.81,23.03,159022,0.0,1.0
2025-10-07,22.51,22.81,22.48,22.78,154801,22.51,22.81,22.48,22.78,154801,0.0,1.0
2025-10-08,22.59,22.6575,22.52,22.53,132769,22.59,22.6575,22.52,22.53,132769,0.0,1.0
2025-10-09,22.3424,22.61,22.315,22.61,104010,22.3424,22.61,22.315,22.61,104010,0.0,1.0
2025-10-10,21.6033,22.48,21.6,22.439,243413,21.6033,22.48,21.6,22.439,243413,0.0,1.0
2025-10-13,22.0401,22.05,21.79,21.96,113071,22.0401,22.05,21.79,21.96,113071,0.0,1.0
2025-10-14,22.4978,22.5648,21.77,21.77,216226,22.4978,22.5648,21.77,21.77,216226,0.0,1.0
2025-10-15,22.4988,22.72,22.34,22.56,162736,22.4988,22.72,22.34,22.56,162736,0.0,1.0
2025-10-16,22.05,22.49,21.94,22.48,181335,22.05,22.49,21.94,22.48,181335,0.0,1.0
2025-10-17,22.01,22.11,21.96,21.97,187577,22.01,22.11,21.96,21.97,187577,0.0,1.0
2025-10-20,22.49,22.49,22.26,22.29,75893,22.49,22.49,22.26,22.29,75893,0.0,1.0
2025-10-21,22.5,22.58,22.36,22.4,96046,22.5,22.58,22.36,22.4,96046,0.0,1.0
2025-10-22,22.49,22.61,22.3464,22.53,137560,22.49,22.61,22.3464,22.53,137560,0.0,1.0
2025-10-23,22.75,22.82,22.55,22.61,129587,22.75,22.82,22.55,22.61,129587,0.0,1.0
2025-10-24,22.95,23.09,22.92,22.92,64855,22.95,23.09,22.92,22.92,64855,0.0,1.0
2025-10-27,22.88,23.1,22.85,23.08,102987,22.88,23.1,22.85,23.08,102987,0.0,1.0
2025-10-28,22.7638,22.85,22.6402,22.72,144361,22.7638,22.85,22.6402,22.72,144361,0.0,1.0
2025-10-29,22.4784,22.925,22.32,22.73,146868,22.4784,22.925,22.32,22.73,146868,0.0,1.0
2025-10-30,22.32,22.57,22.31,22.41,163866,22.32,22.57,22.31,22.41,163866,0.0,1.0
2025-10-31,22.3528,22.38,22.11,22.17,151631,22.3528,22.38,22.11,22.17,151631,0.0,1.0
2025-11-03,22.4573,22.46,22.155,22.37,152393,22.4573,22.46,22.155,22.37,152393,0.0,1.0
2025-11-04,22.2435,22.355,22.1555,22.18,139378,22.2435,22.355,22.1555,22.18,139378,0.0,1.0
2025-11-05,22.6219,22.7,22.29,22.31,94775,22.6219,22.7,22.29,22.31,94775,0.0,1.0
2025-11-06,22.3019,22.66,22.28,22.66,227815,22.3019,22.66,22.28,22.66,227815,0.0,1.0
2025-11-07,22.4374,22.47,22.2,22.24,142721,22.4374,22.47,22.2,22.24,142721,0.0,1.0
2025-11-10,22.65,22.76,22.5075,22.62,197211,22.65,22.76,22.5075,22.62,197211,0.0,1.0
2025-11-11,22.8,22.83,22.67,22.67,113685,22.8,22.83,22.67,22.67,113685,0.0,1.0
2025-11-12,22.815,22.99,22.81,22.81,129300,22.815,22.99,22.81,22.81,129300,0.0,1.0
2025-11-13,22.4633,22.86,22.3873,22.78,165363,22.4633,22.86,22.3873,22.78,165363,0.0,1.0
2025-11-14,22.45,22.47,22.187,22.26,176618,22.45,22.47,22.187,22.26,176618,0.0,1.0
2025-11-17,21.8724,22.44,21.84,22.37,168253,21.8724,22.44,21.84,22.37,168253,0.0,1.0
2025-11-18,21.9929,22.06,21.73,21.73,292576,21.9929,22.06,21.73,21.73,292576,0.0,1.0
2025-11-19,21.9154,22.085,21.79,21.96,247227,21.9154,22.085,21.79,21.96,247227,0.0,1.0
2025-11-20,21.6059,22.3301,21.6,22.16,163201,21.6059,22.3301,21.6,22.16,163201,0.0,1.0
2025-11-21,22.3834,22.515,21.62,21.62,383967,22.3834,22.515,21.62,21.62,383967,0.0,1.0
2025-11-24,22.5667,22.61,22.2601,22.33,175144,22.5667,22.61,22.2601,22.33,175144,0.0,1.0
2025-11-25,23.21,23.26,22.695,22.695,213285,23.21,23.26,22.695,22.695,213285,0.0,1.0
2025-11-26,23.34,23.51,23.09,23.09,172757,23.34,23.51,23.09,23.09,172757,0.0,1.0