date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-20,19.5848,19.8,19.5797,19.8,746,19.2843913709859,19.4962904469548,19.2793695992041,19.4962904469548,757.621047972595,0.0,1.0
2022-09-21,19.3262,22.23,19.3262,19.69,145353,19.0297580018151,21.8890170018084,19.0297580018151,19.3879777222495,147617.281750617,0.0,1.0
2022-09-22,18.9206,19.41,18.895,19.41,45112,18.6303794459926,19.1122726048179,18.6051721209703,19.1122726048179,45814.7462682838,0.0,1.0
2022-09-23,18.5238,19.49,18.39,18.5,154113,18.2396659081466,19.1910454955126,18.1079182484596,18.2162309731649,156513.743386327,0.0,1.0
2022-09-26,18.3144,18.78,18.3,18.78,8804,18.033477866753,18.4919360905966,18.019298746428,18.4919360905966,8941.14705945137,0.0,1.0
2022-09-27,18.2824,18.66,18.1665,18.635,9058,18.0019687104751,18.3737767545544,17.8878464850811,18.3491602262123,9199.10382377448,0.0,1.0
2022-09-28,18.6635,18.6635,18.21,18.211,20763,18.3772230685223,18.3772230685223,17.9306792443964,17.93166390553,21086.4421166957,0.0,1.0
2022-09-29,17.938,18.5,17.86,18.5,57338,17.6628514160341,18.2162309731649,17.5860478476067,18.2162309731649,58231.2006014111,0.0,1.0
2022-09-30,17.89,18.23,17.89,18.02,44077,17.6155876816173,17.95037246707,17.6155876816173,17.7435936289963,44763.6232325576,0.0,1.0
2022-10-03,18.24,18.24,18.16,18.16,4479,17.9602190784069,17.9602190784069,17.8814461877121,17.8814461877121,4548.77302127245,0.0,1.0
2022-10-04,18.9075,18.985,18.63,18.63,31821,18.6174803851413,18.6937916230019,18.3442369205439,18.3442369205439,32316.7015650616,0.0,1.0
2022-10-05,18.5591,18.6536,18.3,18.6038,20247,18.2744244461656,18.3674749232988,18.019298746428,18.3184387988413,20562.4039655511,0.0,1.0
2022-10-06,18.0884,18.4895,18.0884,18.4169,1080,17.8109444505403,18.2058920312612,17.8109444505403,18.1344056329557,1096.82403727936,0.0,1.0
2022-10-07,17.4647,18.23,17.446,18.23,23072,17.1968113014612,17.95037246707,17.1783981382613,17.95037246707,23431.4112852865,0.0,1.0
2022-10-10,17.3286,17.4509,17.245,17.4509,15106,17.0627989211668,17.1832229778164,16.9804812503907,17.1832229778164,15341.3184325388,0.0,1.0
2022-10-11,17.2855,17.34,17.24,17.34,5181,17.0203600263049,17.0740240580908,16.9755579447223,17.0740240580908,5261.70864550405,0.0,1.0
2022-10-12,17.0348,17.22,17.0348,17.22,16322,16.7735054800902,16.9558647220486,16.7735054800902,16.9558647220486,16576.2610522905,0.0,1.0
2022-10-13,17.2993,17.31,16.575,17.0,22806,17.0339483499498,17.0444842240802,16.320758290822,16.739239272638,23161.2675872158,0.0,1.0
2022-10-14,16.6733,17.4799,16.6733,17.4799,4594,16.4175504802632,17.2117781506932,16.4175504802632,17.2117781506932,4665.56446968647,0.0,1.0
2022-10-17,17.24,17.37,17.2391,17.2391,2943,16.9755579447223,17.1035638921013,16.974671749702,16.974671749702,2988.84550158625,0.0,1.0
2022-10-18,17.6,17.6189,17.37,17.6189,12547,17.3300359528488,17.3486460482754,17.1035638921013,17.3486460482754,12742.4548108741,0.0,1.0
2022-10-19,17.23,17.23,17.12,17.23,18759,16.9657113333855,16.9657113333855,16.8573986086801,16.9657113333855,19051.224180855,0.0,1.0
2022-10-20,16.929,17.14,16.88,17.1344,5114,16.6693283321464,16.8770918313538,16.6210799365958,16.8715777290052,5193.66493208022,0.0,1.0
2022-10-21,17.403,17.454,16.98,16.98,2067,17.1360577095129,17.1862754273308,16.7195460499643,16.7195460499643,2099.19933801521,0.0,1.0
2022-10-24,17.3645,17.395,17.14,17.3,4703,17.098148255866,17.1281804204434,16.8770918313538,17.0346376127434,4776.2624512267,0.0,1.0
2022-10-25,17.9903,17.9903,17.74,17.74,2192,17.7143491933258,17.7143491933258,17.4678885115646,17.4678885115646,2226.14656455219,0.0,1.0
2022-10-26,18.0231,18.1,18.0231,18.09,18240,17.7466460785107,17.822366519691,17.7466460785107,17.8125199083542,18524.1392962736,0.0,1.0
2022-10-27,18.0428,18.17,18.0,18.08,7328,17.7660439028443,17.891292799049,17.7239004063226,17.8026732970174,7442.1542085029,0.0,1.0
2022-10-28,18.2441,18.2441,18.1,18.1,2204,17.964256189055,17.964256189055,17.822366519691,17.822366519691,2238.33349829973,0.0,1.0
2022-10-31,18.2156,18.24,18.2094,18.2094,2734,17.936193346745,17.9602190784069,17.9300884477161,17.9300884477161,2776.58973881645,0.0,1.0
2022-11-01,18.211,18.36,18.17,18.36,6020,17.93166390553,18.078378414449,17.891292799049,18.078378414449,6113.77843002014,0.0,1.0
2022-11-02,17.7901,18.42,17.7901,18.14,23477,17.5172200343622,18.1374580824701,17.5172200343622,17.8617529650384,23842.7202992662,0.0,1.0
2022-11-03,18.0236,18.09,17.76,17.76,13176,17.7471384090775,17.8125199083542,17.4875817342383,17.4875817342383,13381.2532548082,0.0,1.0
2022-11-04,18.2313,18.46,18.19,18.37,25373,17.9516525265438,18.1768445278175,17.9109860217227,18.0882250257859,25768.2558313789,0.0,1.0
2022-11-07,18.0897,18.23,18.0897,18.23,4954,17.8122245100141,17.95037246707,17.8122245100141,17.95037246707,5031.17248211291,0.0,1.0
2022-11-08,18.2404,18.3101,18.12,18.14,22836,17.9606129428604,18.0292438238782,17.8420597423647,17.8617529650384,23191.7349215846,0.0,1.0
2022-11-09,17.7303,18.07,17.7303,18.07,32803,17.4583372985679,17.7928266856805,17.4583372985679,17.7928266856805,33313.9989767358,0.0,1.0
2022-11-10,18.7375,18.7375,18.5,18.5,71347,18.450087992415,18.450087992415,18.2162309731649,18.2162309731649,72458.4301738614,0.0,1.0
2022-11-11,18.9017,19.16,18.82,18.86,44196,18.611769350566,18.8661073213967,18.5313225359439,18.5707089812913,44884.4769922208,0.0,1.0
2022-11-14,18.7064,18.97,18.7064,18.7919,50853,18.4194650311574,18.6790217059966,18.4194650311574,18.5036535580874,51645.1784886733,0.0,1.0
2022-11-15,18.9275,19.065,18.91,19.05,3836,18.637173607815,18.7725645136967,18.6199420379756,18.7577945966914,3895.75648796632,0.0,1.0
2022-11-16,18.7185,18.82,18.71,18.75,61333,18.431379430875,18.5313225359439,18.4230098112386,18.462396256586,62288.4339615322,0.0,1.0
2022-11-17,18.5885,18.5885,18.39,18.52,35987,18.303373483496,18.303373483496,18.1079182484596,18.2359241958386,36547.5987310854,0.0,1.0
2022-11-18,18.6921,18.75,18.6,18.75,52619,18.4053843769457,18.462396256586,18.3146970865333,18.462396256586,53438.6889051875,0.0,1.0
2022-11-21,18.5943,18.73,18.5943,18.73,7302,18.3090845180713,18.4427030339123,18.3090845180713,18.4427030339123,7415.74918538323,0.0,1.0
2022-11-22,18.754,18.754,18.6824,18.71,1708,18.4663349011208,18.4663349011208,18.395833163949,18.4230098112386,1734.60690340106,0.0,1.0
2022-11-23,18.93,18.93,18.855,18.8784,5272,18.6396352606493,18.6396352606493,18.5657856756229,18.5888267461511,5354.12622642293,0.0,1.0
2022-11-25,18.9247,18.98,18.914,18.97,2885,18.6344165566407,18.6888683173335,18.6238806825103,18.6790217059966,2929.9419884731,0.0,1.0
2022-11-28,18.5712,18.77,18.5712,18.77,859,18.2863388458832,18.4820894792597,18.2863388458832,18.4820894792597,872.381340762009,0.0,1.0
2022-11-29,18.5625,18.67,18.555,18.6115,1773,18.2777722940202,18.3836233658913,18.2703873355175,18.3260206895707,1800.61946120028,0.0,1.0
2022-11-30,19.368,19.41,18.755,18.81,2098,19.0709168372031,19.1122726048179,18.4673195622544,18.5214759246071,2130.68225019638,0.0,1.0
2022-12-01,19.2413,19.48,19.2413,19.46,1300,18.9461602715653,19.1811988841758,18.9461602715653,19.1615056615021,1320.25115598441,0.0,1.0
2022-12-02,19.5313,19.5313,19.24,19.24,739,19.2317120003338,19.2317120003338,18.9448802120915,18.9448802120915,750.512003286524,0.0,1.0
2022-12-05,19.0749,19.14,19.06,19.14,5052,18.7823126589202,18.846414098723,18.7676412080282,18.846414098723,5130.69910771787,0.0,1.0
2022-12-06,18.7243,19.07,18.6403,19.07,3881,18.4370904654503,18.7774878193651,18.3543789302208,18.7774878193651,3941.45748951963,0.0,1.0
2022-12-07,18.6297,18.64,18.57,18.62,2966,18.3439415222038,18.3540835318807,18.2851572525228,18.334390309207,3012.20379126905,0.0,1.0
2022-12-08,18.8,18.885,18.76,18.83,14471,18.5116293132703,18.5953255096334,18.4722428679229,18.5411691472808,14696.4265217311,0.0,1.0
2022-12-09,18.6309,18.93,18.6309,18.93,317,18.3451231155642,18.6396352606493,18.3451231155642,18.6396352606493,321.938166497738,0.0,1.0
2022-12-12,18.6498,18.6498,18.5803,18.5803,620,18.3637332109908,18.3637332109908,18.2952992621998,18.2952992621998,629.658243623336,0.0,1.0
2022-12-13,18.7893,19.21,18.715,19.2,6032,18.5010934391398,18.9153403780809,18.4279331169071,18.9054937667441,6125.96536376769,0.0,1.0
2022-12-14,18.7732,18.9,18.77,18.86,8586,18.4852403948875,18.6100954266387,18.4820894792597,18.5707089812913,8719.7510963709,0.0,1.0
2022-12-15,18.2445,18.3413,18.2,18.3413,701,17.9646500535085,18.0599652512491,17.9208326330595,18.0599652512491,711.920046419286,0.0,1.0
2022-12-16,17.985,18.2,17.96,18.2,2154,17.7091304893173,17.9208326330595,17.6845139609752,17.9208326330595,2187.55460768495,0.0,1.0
2022-12-19,17.7,17.88,17.7,17.88,471,17.4285020662172,17.6057410702804,17.4285020662172,17.6057410702804,478.337149591276,0.0,1.0
2022-12-20,17.6763,17.83,17.6763,17.69,2894,17.4051655973489,17.5565080135962,17.4051655973489,17.4186554548804,2939.08218878376,0.0,1.0
2022-12-21,17.9893,17.9893,17.74,17.74,3283,17.7133645321922,17.7133645321922,17.4678885115646,17.4678885115646,3334.14195776678,0.0,1.0
2022-12-22,17.5842,17.71,17.5,17.71,2857,17.3144783069365,17.4383486775541,17.2315698394803,17.4383486775541,2901.50580972883,0.0,1.0
2022-12-23,17.55,17.55,17.4399,17.4399,12309,17.2808028961645,17.2808028961645,17.1723917053458,17.1723917053458,12500.7472915478,0.0,1.0
2022-12-27,17.238,17.26,17.238,17.26,5766,17.0145662801943,17.036281122877,17.0145662801943,17.036281122877,5841.71858178362,0.041616,1.0
2022-12-28,17.0506,17.25,17.05,17.2,2364,16.8295953020699,17.0264107398395,16.8290030790877,16.9770588246515,2395.0438306168,0.0,1.0
2022-12-29,17.35,17.37,17.3268,17.33,1312,17.1251145702153,17.1448553362905,17.1022152815681,17.1053738041402,1329.22906335416,0.0,1.0
2022-12-30,17.28,17.3,17.15,17.15,3766,17.0560218889522,17.0757626550274,16.9277069094636,16.9277069094636,3815.45476569495,0.0,1.0
2023-01-03,17.09,17.29,17.05,17.29,8652,16.868484611238,17.0658922719898,16.8290030790877,17.0658922719898,8765.61726839956,0.0,1.0
2023-01-04,17.4345,17.4345,17.31,17.31,2491,17.208519306883,17.208519306883,17.085633038065,17.085633038065,2523.71158293842,0.0,1.0
2023-01-05,17.1658,17.18,17.1658,17.18,1481,16.943302114663,16.9573180585763,16.943302114663,16.9573180585763,1500.44835581365,0.0,1.0
2023-01-06,17.5,17.53,17.27,17.27,1929,17.2731703157792,17.3027814648919,17.0461515059146,17.0461515059146,1954.33145061751,0.0,1.0
2023-01-09,17.6741,17.92,17.6741,17.87,1047,17.4450136844636,17.6877264033579,17.4450136844636,17.6383744881699,1060.74910772241,0.0,1.0
2023-01-10,17.9304,17.9304,17.6858,17.69,2137,17.6979916017169,17.6979916017169,17.4565620326175,17.4607075934933,2165.06288749074,0.0,1.0
2023-01-11,18.3302,18.3302,18.2361,18.2361,1464,18.0926095155597,18.0926095155597,17.999729211176,17.999729211176,1483.2251133769,0.0,1.0
2023-01-12,18.49,18.49,18.49,18.49,66,18.2503382365004,18.2503382365004,18.2503382365004,18.2503382365004,66.8667059309256,0.0,1.0
2023-01-13,18.52,18.57,18.3,18.36,1762,18.2799493856131,18.3293013008011,18.0628009587862,18.1220232570117,1785.13842197411,0.0,1.0
2023-01-17,18.555,18.682,18.55,18.65,5631,18.3144957262447,18.4398495908221,18.3095605347259,18.4082643651018,5704.94577419762,0.0,1.0
2023-01-18,18.21,18.73,18.21,18.72,11071,17.9739675114479,18.4872274294025,17.9739675114479,18.4773570463649,11216.3833539588,0.0,1.0
2023-01-19,17.75,18.14,17.75,18.14,3658,17.5199298917189,17.9048748301848,17.5199298917189,17.9048748301848,3706.03651962615,0.0,1.0
2023-01-20,18.0688,18.1,17.807,17.85,2233,17.8345977029572,17.8653932980344,17.5761910750331,17.6186337220947,2262.32355066298,0.0,1.0
2023-01-23,18.5438,18.575,18.44,18.44,3456,18.3034408972426,18.3342364923199,18.2009863213124,18.2009863213124,3501.3838742012,0.0,1.0
2023-01-24,18.49,18.62,18.39,18.62,12512,18.2503382365004,18.378653215989,18.1516344061245,18.378653215989,12676.3064334506,0.0,1.0
2023-01-25,18.4808,18.4808,18.1649,18.17,4419,18.2412574841058,18.2412574841058,17.9294520839484,17.9344859792976,4477.02990164789,0.0,1.0
2023-01-26,18.752,18.752,18.6,18.6,303,18.5089422720852,18.5089422720852,18.3589124499138,18.3589124499138,306.978968137431,0.0,1.0
2023-01-27,19.1578,19.1578,18.87,18.87,817,18.9094824157505,18.9094824157505,18.6254127919287,18.6254127919287,827.728768872217,0.0,1.0
2023-01-30,18.83,19.13,18.83,19.0,5259,18.5859312597784,18.882042750906,18.5859312597784,18.7537277714174,5328.06070440512,0.0,1.0
2023-01-31,19.2514,19.26,18.8824,18.89,3172,19.0018692009823,19.0103577303947,18.6376520668953,18.6451535580039,3213.65441231662,0.0,1.0
2023-02-01,19.53,19.53,19.1,19.2,3130,19.2768580724095,19.2768580724095,18.8524316017933,18.9511354321691,3171.10287217876,0.0,1.0
2023-02-02,19.5883,19.75,19.5883,19.62,632,19.3344024055187,19.4940064992365,19.3344024055187,19.3656915197478,640.299365884015,0.0,1.0
2023-02-03,19.3389,19.62,19.3389,19.54,2275,19.0882350525612,19.3656915197478,19.0882350525612,19.2867284554471,2304.87509080085,0.0,1.0
2023-02-06,19.202,19.31,19.15,19.31,4143,18.9531095087767,19.0597096455826,18.9017835169812,19.0597096455826,4197.40549502764,0.0,1.0
2023-02-07,19.2006,19.2006,18.93,19.01,7539,18.9517276551514,18.9517276551514,18.6846350901543,18.763598154455,7638.00145474619,0.0,1.0
2023-02-08,19.0709,19.31,19.0709,19.31,3175,18.8237087871539,19.0597096455826,18.8237087871539,19.0597096455826,3216.69380804074,0.0,1.0
2023-02-09,18.8388,19.3,18.8087,19.2401,1711,18.5946171968514,19.049839262545,18.5649073439083,18.9907156681499,1733.46869466385,0.0,1.0
2023-02-10,18.7636,18.82,18.6994,18.82,1778,18.5203919164088,18.5760608767408,18.4570240573075,18.5760608767408,1801.34853250282,0.0,1.0
2023-02-13,18.95,18.99,18.72,18.72,2941,18.7043758562294,18.7438573883798,18.4773570463649,18.4773570463649,2979.62094155838,0.0,1.0
2023-02-14,19.0901,19.0918,18.83,18.83,2406,18.842659922586,18.8443378877024,18.5859312597784,18.5859312597784,2437.59537075466,0.0,1.0
2023-02-15,19.4441,19.4441,19.04,19.04,470,19.1920714821167,19.1920714821167,18.7932093035677,18.7932093035677,476.171996780834,0.0,1.0
2023-02-16,19.0939,19.22,19.0939,19.22,12374,18.8464106681403,18.9708761982443,18.8464106681403,18.9708761982443,12536.4942301405,0.0,1.0
2023-02-17,19.0978,19.11,18.97,19.08,1606,18.850260117525,18.8623019848308,18.7241166223046,18.8326908357181,1627.08984431919,0.0,1.0
2023-02-21,18.5057,19.0,18.5057,19.0,7478,18.2658347378694,18.7537277714174,18.2658347378694,18.7537277714174,7576.20040835549,0.0,1.0
2023-02-22,18.5417,18.56,18.49,18.53,2591,18.3013681168047,18.3194309177635,18.2503382365004,18.2898197686507,2625.02477374286,0.0,1.0
2023-02-23,18.5537,18.5675,18.4099,18.5522,432,18.3132125764498,18.3268337050417,18.1712764683693,18.3117320189942,437.67298427515,0.0,1.0
2023-02-24,18.2777,18.2777,18.17,18.27,1297,18.0407900046124,18.0407900046124,17.9344859792976,18.0331898096734,1314.03208473349,0.0,1.0
2023-02-27,18.61,18.72,18.58,18.6763,18183,18.3687828329514,18.4773570463649,18.3391716838387,18.4342234724906,18421.7774839701,0.0,1.0
2023-02-28,18.7328,18.7328,18.7248,18.7248,1339,18.489991136653,18.489991136653,18.4820948302229,18.4820948302229,1356.58362487136,0.0,1.0
2023-03-01,18.71,18.85,18.68,18.85,1321,18.4674866633273,18.6056720258536,18.4378755142146,18.6056720258536,1338.34725052656,0.0,1.0
2023-03-02,18.7608,18.7608,18.6,18.6,637,18.5176282091583,18.5176282091583,18.3589124499138,18.3589124499138,645.365025424236,0.0,1.0
2023-03-03,19.21,19.21,18.89,18.89,227,18.9610058152067,18.9610058152067,18.6451535580039,18.6451535580039,229.980943126063,0.0,1.0
2023-03-06,19.1281,19.31,19.1281,19.31,857,18.8801673781289,19.0597096455826,18.8801673781289,19.0597096455826,868.254045193989,0.0,1.0
2023-03-07,18.74,19.03,18.74,19.03,950,18.4970978124401,18.7833389205301,18.4970978124401,18.7833389205301,962.475312642111,0.0,1.0
2023-03-08,18.7109,18.7109,18.6,18.6,4210,18.4683749978007,18.4683749978007,18.3589124499138,18.3589124499138,4265.28533286662,0.0,1.0
2023-03-09,18.33,18.8125,18.33,18.8,816,18.092412107899,18.5686580894626,18.092412107899,18.5563201106656,826.715636964171,0.0,1.0
2023-03-10,17.83,18.35,17.83,18.35,792,17.5988929560196,18.1121528739741,17.5988929560196,18.1121528739741,802.400471171107,0.0,1.0
2023-03-13,17.79,17.82,17.405,17.405,2792,17.5594114238692,17.589022572982,17.1794016769221,17.1794016769221,2828.66428725977,0.0,1.0
2023-03-14,17.9743,18.1,17.96,18.1,9831,17.741322583252,17.8653932980344,17.7272079355082,17.8653932980344,9960.09978798377,0.0,1.0
2023-03-15,17.3093,17.53,17.3093,17.53,9767,17.0849421112524,17.3027814648919,17.0849421112524,17.3027814648919,9895.25934586893,0.0,1.0
2023-03-16,17.5308,17.5308,17.14,17.14,637,17.3035710955349,17.3035710955349,16.917836526426,16.917836526426,645.365025424239,0.0,1.0
2023-03-17,17.19,17.43,17.0926,17.35,1708,16.9671884416139,17.204077634516,16.8710509108278,17.1251145702153,1730.42929893972,0.0,1.0
2023-03-20,17.47,17.49,17.365,17.37,5821,17.2435591666664,17.2632999327416,17.1399201447717,17.1448553362905,5897.44083672604,0.0,1.0
2023-03-21,17.9466,17.97,17.9466,17.97,1574,17.7139816222378,17.7370783185458,17.7139816222378,17.7370783185458,1594.66962326178,0.0,1.0
2023-03-22,17.6097,18.02,17.6097,17.92,5142,17.3814484177015,17.7864302337337,17.3814484177015,17.6877264033579,5209.52427116394,0.0,1.0
2023-03-23,17.67,17.96,17.67,17.96,2422,17.4409668274182,17.7272079355082,17.4409668274182,17.7272079355082,2453.80548128336,0.0,1.0
2023-03-24,17.5848,17.59,17.355,17.38,1092,17.3568711639379,17.3620037631174,17.1300497617341,17.1547257193281,1106.34004358441,0.0,1.0
2023-03-27,17.7,17.78,17.67,17.74,5698,17.4705779765309,17.5495410408316,17.4409668274182,17.5100595086813,5772.82561203659,0.0,1.0
2023-03-28,17.78,17.81,17.7345,17.81,1150,17.5495410408316,17.5791521899444,17.5046307980106,17.5791521899444,1165.10169425098,0.0,1.0
2023-03-29,18.16,18.16,17.93,17.93,2950,17.92461559626,17.92461559626,17.6975967863954,17.6975967863954,2988.73912873077,0.0,1.0
2023-03-30,18.36,18.4699,18.32,18.4699,30609,18.1220232570117,18.2304987665948,18.0825417248614,18.2304987665948,31010.9545733289,0.0,1.0
2023-03-31,18.72,18.72,18.5,18.5,6359,18.4773570463649,18.4773570463649,18.260208619538,18.260208619538,6442.50580325389,0.0,1.0
2023-04-03,18.495,18.5831,18.3781,18.5831,5421,18.2552734280192,18.3422315025803,18.1398886503098,18.3422315025803,5492.1880735083,0.0,1.0
2023-04-04,17.9822,18.33,17.95,18.3087,6729,17.7491201858517,18.092412107899,17.7173375524706,18.0713881920289,6817.36460923027,0.0,1.0
2023-04-05,17.5875,17.87,17.5875,17.87,2263,17.3595361673581,17.6383744881699,17.3595361673581,17.6383744881699,2292.71750790431,0.0,1.0
2023-04-06,17.59,17.61,17.41,17.48,1684,17.3620037631174,17.3817445291926,17.1843368684409,17.253429549704,1706.11413314665,0.0,1.0
2023-04-10,17.76,17.76,17.6077,17.62,8710,17.5298002747565,17.5298002747565,17.379474341094,17.3916149122302,8824.37891906608,0.0,1.0
2023-04-11,17.9941,18.01,17.9062,17.9063,3394,17.7608659416664,17.7765598506962,17.674105274766,17.6742039785964,3438.56969590245,0.0,1.0
2023-04-12,17.9097,18.32,17.9097,18.32,13049,17.6775599088291,18.0825417248614,17.6775599088291,18.0825417248614,13220.3582680705,0.0,1.0
2023-04-13,18.1793,18.2,17.99,17.99,540,17.9436654355225,17.9640971284103,17.756819084621,17.756819084621,547.091230343938,0.0,1.0
2023-04-14,18.075,18.27,18.02,18.27,534,17.8407173404405,18.0331898096734,17.7864302337337,18.0331898096734,541.012438895671,0.0,1.0
2023-04-17,18.3301,18.35,18.25,18.35,1002,18.0925108117293,18.1121528739741,18.0134490435983,18.1121528739741,1015.15817186042,0.0,1.0
2023-04-18,18.325,18.35,18.2801,18.35,1950,18.0874769163802,18.1121528739741,18.0431588965414,18.1121528739741,1975.60722068644,0.0,1.0
2023-04-19,18.1381,18.17,18.0503,18.0925,1779,17.9029994574077,17.9344859792976,17.8163374943376,17.8579905107563,1802.36166441086,0.0,1.0
2023-04-20,18.0055,18.05,17.98,18.0,1560,17.7721181783292,17.8160413828465,17.7469487015834,17.7666894676586,1580.48577654916,0.0,1.0
2023-04-21,17.9486,17.96,17.91,17.91,812,17.7159556988454,17.7272079355082,17.6778560203203,17.6778560203203,822.663109331993,0.0,1.0
2023-04-24,17.9116,18.2,17.86,18.2,6171,17.6794352816063,17.9640971284103,17.6285041051323,17.9640971284103,6252.03700454155,0.0,1.0
2023-04-25,17.5949,17.77,17.5949,17.77,630,17.3668402508059,17.539670657794,17.3668402508059,17.539670657794,638.273102067926,0.0,1.0
2023-04-26,17.1151,17.5,17.08,17.5,1572,16.8932592726624,17.2731703157792,16.8586142282005,17.2731703157792,1592.64335944568,0.0,1.0
2023-04-27,17.5006,17.5006,17.11,17.11,2938,17.2737625387614,17.2737625387614,16.8882253773132,16.8882253773132,2976.58154583424,0.0,1.0
2023-04-28,17.6038,17.62,17.5799,17.5799,9058,17.3756248917093,17.3916149122302,17.3520346762495,17.3520346762495,9176.94882306554,0.0,1.0
2023-05-01,17.4947,17.64,17.4947,17.64,2962,17.2679390127692,17.4113556783054,17.2679390127692,17.4113556783054,3000.89671162731,0.0,1.0
2023-05-02,17.3274,17.54,17.21,17.54,1751,17.1028075045504,17.3126518479295,16.9869292076891,17.3126518479295,1773.99397098562,0.0,1.0
2023-05-03,17.3,17.43,17.3,17.43,794,17.0757626550274,17.204077634516,17.0757626550274,17.204077634516,804.426734987197,0.0,1.0
2023-05-04,17.19,17.19,17.19,17.19,169,16.9671884416139,16.9671884416139,16.9671884416139,16.9671884416139,171.219292459492,0.0,1.0
2023-05-05,17.6856,17.6856,17.573,17.573,693,17.4563646249568,17.4563646249568,17.3452241119536,17.3452241119536,702.10041227472,0.0,1.0
2023-05-08,17.79,17.79,17.79,17.79,139,17.5594114238692,17.5594114238692,17.5594114238692,17.5594114238692,140.825335218162,0.0,1.0
2023-05-09,17.7681,17.79,17.62,17.62,1116,17.5377952850169,17.5594114238692,17.3916149122302,17.3916149122302,1130.65520937747,0.0,1.0
2023-05-10,17.84,17.847,17.84,17.847,547,17.6087633390572,17.6156726071835,17.6087633390572,17.6156726071835,554.183153700246,0.0,1.0
2023-05-11,17.78,17.78,17.73,17.77,2913,17.5495410408316,17.5495410408316,17.5001891256437,17.539670657794,2951.25324813313,0.0,1.0
2023-05-12,17.8577,18.03,17.82,17.9202,3190,17.6262339170337,17.7963006167713,17.589022572982,17.6879238110186,3231.89078666141,0.0,1.0
2023-05-15,18.01,18.01,17.88,17.88,333,17.7765598506962,17.7765598506962,17.6482448712075,17.6482448712075,337.372925378761,0.0,1.0
2023-05-16,17.6391,17.81,17.6391,17.81,662,17.410467343832,17.5791521899444,17.410467343832,17.5791521899444,670.693323125346,0.0,1.0
2023-05-17,17.8783,17.8783,17.66,17.723,567,17.6465669060911,17.6465669060911,17.4310964443806,17.4932798575174,574.445791861135,0.0,1.0
2023-05-18,17.9092,17.9092,17.757,17.757,1668,17.6770663896773,17.6770663896773,17.5268391598452,17.5268391598452,1689.90402261794,0.0,1.0
2023-05-19,17.8387,17.8387,17.8387,17.8387,194,17.6074801892623,17.6074801892623,17.6074801892623,17.6074801892623,196.547590160599,0.0,1.0
2023-05-22,18.0571,18.0571,18.05,18.05,197,17.8230493548032,17.8230493548032,17.8160413828465,17.8160413828465,199.586985884733,0.0,1.0
2023-05-23,17.813,18.04,17.813,18.0,3088,17.5821133048557,17.8061709998089,17.5821133048557,17.7666894676586,3128.55133204088,0.0,1.0
2023-05-24,17.5189,17.66,17.49,17.66,2137,17.2918253397202,17.4310964443806,17.2632999327416,17.4310964443806,2165.06288749073,0.0,1.0
2023-05-25,17.5804,17.5804,17.45,17.4901,1004,17.3525281954014,17.3525281954014,17.2238184005912,17.2633986365719,1017.1844356765,0.0,1.0
2023-05-26,17.7763,17.8,17.6963,17.6963,1068,17.5458889991077,17.5692818069068,17.466925934807,17.466925934807,1082.02487779134,0.0,1.0
2023-05-30,17.8547,18.04,17.67,17.67,3123,17.6232728021224,17.8061709998089,17.4409668274182,17.4409668274182,3164.01094882244,0.0,1.0
2023-05-31,17.6836,17.79,17.48,17.77,6204,17.4543905483493,17.5594114238692,17.253429549704,17.539670657794,6285.47035750701,0.0,1.0
2023-06-01,17.8804,17.9,17.64,17.665,1577,17.648639686529,17.6679856372827,17.4113556783054,17.4360316358994,1597.70901898591,0.0,1.0
2023-06-02,18.3278,18.35,18.29,18.29,6595,18.0902406236307,18.1121528739741,18.0529305757486,18.0529305757486,6681.60493355235,0.0,1.0
2023-06-05,18.2976,18.43,18.2976,18.43,2133,18.0604320668572,18.1911159382748,18.0604320668572,18.1911159382748,2161.01035985855,0.0,1.0
2023-06-06,18.5412,18.5412,18.3,18.325,678,18.3008745976528,18.3008745976528,18.0628009587862,18.0874769163802,686.903433654056,0.0,1.0
2023-06-07,18.64,18.72,18.64,18.72,1530,18.3983939820642,18.4773570463649,18.3983939820642,18.4773570463649,1550.09181930782,0.0,1.0
2023-06-08,18.6696,18.6696,18.645,18.645,729,18.4276103158555,18.4276103158555,18.403329173583,18.403329173583,738.573160964314,0.0,1.0
2023-06-09,18.6141,18.83,18.6141,18.79,1785,18.3728296899968,18.5859312597784,18.3728296899968,18.546449727628,1808.44045585913,0.0,1.0
2023-06-12,18.8497,18.86,18.7,18.7,5379,18.6053759143624,18.6155424088911,18.4576162802897,18.4576162802897,5449.63653337045,0.0,1.0
2023-06-13,19.2173,19.2173,19.11,19.11,4659,18.9682111948242,18.9682111948242,18.8623019848308,18.8623019848308,4720.18155957852,0.0,1.0
2023-06-14,19.1495,19.37,19.12,19.36,3882,18.9012899978293,19.1189319438081,18.8721723678684,19.1090615607705,3932.97806702809,0.0,1.0
2023-06-15,19.43,19.43,19.165,19.165,1077,19.1781542420337,19.1781542420337,18.9165890915376,18.9165890915376,1091.14306496374,0.0,1.0
2023-06-16,19.3074,19.56,19.3074,19.56,687,19.0571433459928,19.3064692215223,19.0571433459928,19.3064692215223,696.021620826455,0.0,1.0
2023-06-20,19.22,19.47,19.18,19.47,1193,18.9708761982443,19.217635774184,18.931394666094,19.217635774184,1208.66636629688,0.0,1.0
2023-06-21,19.1197,19.2295,19.1197,19.2295,698,18.8718762563773,18.98025306213,18.8718762563773,18.98025306213,707.166071814942,0.0,1.0
2023-06-22,19.0297,19.0297,18.905,18.94,888,18.783042809039,18.783042809039,18.6599591325603,18.6945054731918,899.661134343364,0.0,1.0
2023-06-23,18.77,18.83,18.73,18.83,1206,18.5267089615528,18.5859312597784,18.4872274294025,18.5859312597784,1221.83708110146,0.0,1.0
2023-06-26,18.81,19.06,18.81,19.06,3757,18.5661904937032,18.8129500696429,18.5661904937032,18.8129500696429,3806.33657852254,0.0,1.0
2023-06-27,19.2,19.2,18.92,18.9795,2477,18.9511354321691,18.9511354321691,18.6747647071167,18.7334934861903,2509.52773622581,0.0,1.0
2023-06-28,19.2553,19.39,19.23,19.3495,8923,19.005718650367,19.1386727098833,18.9807465812819,19.0986976585811,9040.17601547954,0.0,1.0
2023-06-29,19.4344,19.44,19.35,19.38,5547,19.1824972105702,19.1880246250712,19.099191177733,19.1288023268457,5619.84269392189,0.0,1.0
2023-06-30,19.7877,19.7877,19.56,19.63,10764,19.5312178432882,19.5312178432882,19.3064692215223,19.3755619027854,10905.3518581891,0.0,1.0
2023-07-03,19.9997,20.17,19.98,20.17,7910,19.7404699636851,19.9085625868152,19.721025309101,19.9085625868152,8013.87339263062,0.0,1.0
2023-07-05,19.8495,19.89,19.8495,19.871,1996,19.5922168104605,19.6321918617627,19.5922168104605,19.6134381339913,2022.21128845648,0.0,1.0
2023-07-06,19.4991,19.65,19.4099,19.6365,3341,19.2463585888234,19.3953026688606,19.1583147721281,19.3819776517599,3384.8737047761,0.0,1.0
2023-07-07,19.7602,19.97,19.72,19.78,13126,19.5040742899348,19.7111549260634,19.4643953501237,19.5236176483492,13298.3694249899,0.0,1.0
2023-07-10,20.1437,20.1437,19.76,19.83,675,19.8826034794263,19.8826034794263,19.5038768822741,19.5729695635372,683.864037929923,0.0,1.0
2023-07-11,20.32,20.32,20.22,20.25,3076,20.056618332379,20.056618332379,19.9579145020031,19.9875256511159,3116.39374914436,0.0,1.0
2023-07-12,20.5326,20.6,20.5326,20.6,435,20.2664626757581,20.3329890574315,20.2664626757581,20.3329890574315,440.712379999284,0.0,1.0
2023-07-13,20.68,20.71,20.5895,20.5895,642,20.4119521217322,20.4415632708449,20.322625155242,20.322625155242,650.430684964458,0.0,1.0
2023-07-14,20.4481,20.67,20.4481,20.67,992,20.1830579390905,20.4020817386946,20.1830579390905,20.4020817386946,1005.02685277997,0.0,1.0
2023-07-17,20.8049,20.87,20.635,20.66,3123,20.5352332058716,20.5994893994463,20.367535398063,20.392211355657,3164.01094882245,0.0,1.0
2023-07-18,20.8714,20.96,20.795,20.96,1330,20.6008712530716,20.6883228467846,20.5254615266644,20.6883228467846,1347.46543769896,0.0,1.0
2023-07-19,20.846,20.94,20.8299,20.94,10030,20.5758004801561,20.6685820807095,20.5599091634656,20.6685820807095,10161.7130376846,0.0,1.0
2023-07-20,20.6,21.0,20.6,21.0,5707,20.3329890574315,20.727804378935,20.3329890574315,20.727804378935,5781.94379920897,0.0,1.0
2023-07-21,20.48,20.71,20.45,20.71,4438,20.2145444609804,20.4415632708449,20.1849333118676,20.4415632708449,4496.27940790073,0.0,1.0
2023-07-24,20.6577,20.75,20.6577,20.67,1873,20.3899411675583,20.4810448029953,20.3899411675583,20.4020817386946,1897.59606376703,0.0,1.0
2023-07-25,20.7013,20.88,20.7013,20.88,6220,20.4329760376022,20.6093597824839,20.4329760376022,20.6093597824839,6301.68046803574,0.0,1.0
2023-07-26,20.7999,20.86,20.76,20.841,788,20.5302980143529,20.5896190164088,20.4909151860329,20.5708652886373,798.347943538929,0.0,1.0
2023-07-27,20.6118,20.92,20.6,20.92,3671,20.3446361094158,20.6488413146343,20.3329890574315,20.6488413146343,3719.20723443073,0.0,1.0
2023-07-28,21.0698,21.0698,20.84,20.84,648,20.7966996525374,20.7966996525374,20.5698782503336,20.5698782503336,656.509476412724,0.0,1.0
2023-07-31,21.3172,21.32,21.25,21.31,1133,21.0408929288873,21.0436566361378,20.9745639548747,21.0337862531002,1147.87845181422,0.0,1.0
2023-08-01,21.21,21.31,21.21,21.29,3407,20.9350824227243,21.0337862531002,20.9350824227243,21.014045487025,3451.74041070704,0.0,1.0
2023-08-02,20.6573,20.8065,20.655,20.8065,1705,20.3895463522368,20.5368124671577,20.3872761641382,20.5368124671577,1727.38990321558,0.0,1.0
2023-08-03,20.7476,20.83,20.69,20.74,1152,20.4786759110663,20.560007867296,20.4218225047698,20.4711744199577,1167.12795806706,0.0,1.0
2023-08-04,20.4697,20.71,20.4697,20.68,2018,20.2043779664517,20.4415632708449,20.2043779664517,20.4119521217322,2044.50019043346,0.0,1.0
2023-08-07,20.5,20.6,20.47,20.57,1186,20.2342852270556,20.3329890574315,20.2046740779428,20.3033779083187,1201.57444294057,0.0,1.0
2023-08-08,20.2987,20.32,19.99,20.28,4585,20.0355944165089,20.056618332379,19.7308956921386,20.0171368002286,4645.20979838326,0.0,1.0
2023-08-09,20.12,20.35,20.12,20.13,1171,19.8592106716272,20.0862294814918,19.8592106716272,19.8690810546648,1186.37746431991,0.0,1.0
2023-08-10,19.9746,20.37,19.97,20.37,1932,19.7156953022607,20.1059702475669,19.7111549260634,20.1059702475669,1957.37084634164,0.0,1.0
2023-08-11,19.8359,19.8359,19.76,19.76,2804,19.5787930895294,19.5787930895294,19.5038768822741,19.5038768822741,2840.82187015629,0.0,1.0
2023-08-14,19.9142,19.9142,19.63,19.63,2463,19.6560781887137,19.6560781887137,19.3755619027854,19.3755619027854,2495.34388951318,0.0,1.0
2023-08-15,19.5588,19.81,19.5588,19.81,9325,19.3052847755578,19.553228797462,19.3052847755578,19.553228797462,9447.45504251336,0.0,1.0
2023-08-16,19.3641,19.64,19.3641,19.64,1617,19.113108417816,19.385432285823,19.113108417816,19.385432285823,1638.23429530768,0.0,1.0
2023-08-17,19.1,19.49,19.1,19.49,2145,18.8524316017933,19.2373765402592,18.8524316017933,19.2373765402592,2173.16794275508,0.0,1.0
2023-08-18,19.0567,19.09,18.59,19.0,2313,18.8096928432405,18.8425612187557,18.3490420668763,18.7537277714174,2343.37410330653,0.0,1.0
2023-08-21,19.2054,19.25,19.12,19.2,7653,18.9564654390094,19.0004873473571,18.8721723678684,18.9511354321691,7753.49849226326,0.0,1.0
2023-08-22,19.1281,19.1281,19.1,19.1,1193,18.8801673781289,18.8801673781289,18.8524316017933,18.8524316017933,1208.66636629688,0.0,1.0
2023-08-23,19.3247,19.41,19.21,19.21,1507,19.0742191086479,19.1584134759585,18.9610058152067,18.9610058152067,1526.7897854228,0.0,1.0
2023-08-24,18.9745,19.67,18.9745,19.67,1649,18.7285582946715,19.4150434349358,18.7285582946715,19.4150434349358,1670.6545163651,0.0,1.0
2023-08-25,19.1719,19.1719,19.1719,19.1719,142,18.9233996558335,18.9233996558335,18.9233996558335,18.9233996558335,143.864730942295,0.0,1.0
2023-08-28,19.3284,19.37,19.3284,19.37,1197,19.0778711503718,19.1189319438081,19.0778711503718,19.1189319438081,1212.71889392906,0.0,1.0
2023-08-29,19.8058,19.8058,19.35,19.35,4587,19.5490832365862,19.5490832365862,19.099191177733,19.099191177733,4647.23606219934,0.0,1.0
2023-08-30,19.8199,19.8503,19.8199,19.83,362,19.5630004766692,19.5930064411035,19.5630004766692,19.5729695635372,366.753750712047,0.0,1.0
2023-08-31,19.7881,20.04,19.7881,20.04,844,19.5316126586097,19.7802476073265,19.5316126586097,19.7802476073265,855.083330389413,0.0,1.0
2023-09-01,19.978,20.16,19.978,20.16,822,19.7190512324935,19.8986922037776,19.7190512324935,19.8986922037776,832.794428412438,0.0,1.0
2023-09-05,19.7197,19.82,19.66,19.82,3152,19.4640992386326,19.5630991804996,19.4051730518982,19.5630991804996,3193.39177415572,0.0,1.0
2023-09-06,19.57,19.78,19.4899,19.75,9831,19.3163396045599,19.5236176483492,19.2372778364288,19.4940064992365,9960.09978798379,0.0,1.0
2023-09-07,19.4488,19.4488,19.32,19.34,729,19.1967105621443,19.1967105621443,19.0695800286202,19.0893207946954,738.573160964317,0.0,1.0
2023-09-08,19.3619,19.3619,19.36,19.36,488,19.1109369335477,19.1109369335477,19.1090615607705,19.1090615607705,494.408371125632,0.0,1.0
2023-09-11,19.58,19.65,19.5201,19.65,1759,19.3262099875975,19.3953026688606,19.2670863932023,19.3953026688606,1782.09902624997,0.0,1.0
2023-09-12,19.4842,19.67,19.4842,19.6599,11539,19.2316517180974,19.4150434349358,19.2316517180974,19.4050743480678,11690.5290869235,0.0,1.0
2023-09-13,19.31,19.402,19.31,19.402,193,19.0597096455826,19.1505171695284,19.0597096455826,19.1505171695284,195.534458252555,0.0,1.0
2023-09-14,19.5647,19.5647,19.5,19.54,504,19.31110830155,19.31110830155,19.2472469232968,19.2867284554471,510.618481654341,0.0,1.0
2023-09-15,19.3395,19.38,19.3,19.38,990,19.0888272755435,19.1288023268457,19.049839262545,19.1288023268457,1003.00058896388,0.0,1.0
2023-09-18,19.2,19.32,19.07,19.07,2407,18.9511354321691,19.0695800286202,18.8228204526805,18.8228204526805,2438.6085026627,0.0,1.0
2023-09-19,18.93,19.16,18.93,19.16,1801,18.6846350901543,18.9116539000188,18.6846350901543,18.9116539000188,1824.65056638783,0.0,1.0
2023-09-20,18.81,19.15,18.81,18.94,806,18.5661904937032,18.9017835169812,18.5661904937032,18.6945054731918,816.584317883729,0.0,1.0
2023-09-21,18.44,18.53,18.44,18.53,4551,18.2009863213124,18.2898197686507,18.2009863213124,18.2898197686507,4610.76331350975,0.0,1.0
2023-09-22,18.4,18.52,18.4,18.52,5396,18.1615047891621,18.2799493856131,18.1615047891621,18.2799493856131,5466.85977580719,0.0,1.0
2023-09-25,18.37,18.37,18.25,18.25,9897,18.1318936400493,18.1318936400493,18.0134490435983,18.0134490435983,10026.9664939147,0.0,1.0
2023-09-26,18.17,18.41,18.17,18.4,1389,17.9344859792976,18.1713751721997,17.9344859792976,18.1615047891621,1407.24022027357,0.0,1.0
2023-09-27,18.22,18.3,18.22,18.22,507,17.9838378944855,18.0628009587862,17.9838378944855,17.9838378944855,513.657877378475,0.0,1.0
2023-09-28,18.3799,18.3799,18.3,18.3,480,18.1416653192565,18.1416653192565,18.0628009587862,18.0628009587862,486.303315861279,0.0,1.0
2023-09-29,18.4,18.57,18.4,18.47,490,18.1615047891621,18.3293013008011,18.1615047891621,18.2305974704252,496.434634941721,0.0,1.0
2023-10-02,17.96,18.24,17.944,18.24,1600,17.7272079355082,18.0035786605607,17.7114153226481,18.0035786605607,1621.01105287093,0.0,1.0
2023-10-03,17.64,17.87,17.64,17.87,1227,17.4113556783054,17.6383744881699,17.4113556783054,17.6383744881699,1243.11285117039,0.0,1.0
2023-10-04,17.96,17.96,17.755,17.77,3872,17.7272079355082,17.7272079355082,17.5248650832377,17.539670657794,3922.84674794764,0.0,1.0
2023-10-05,17.55,17.9,17.55,17.9,3157,17.3225222309671,17.6679856372827,17.3225222309671,17.6679856372827,3198.45743369595,0.0,1.0
2023-10-06,17.9,17.9,17.54,17.54,1717,17.6679856372827,17.6679856372827,17.3126518479295,17.3126518479295,1739.54748611211,0.0,1.0
2023-10-09,17.82,17.97,17.5,17.97,2276,17.589022572982,17.7370783185458,17.2731703157792,17.7370783185458,2305.88822270889,0.0,1.0
2023-10-10,18.1819,18.25,17.98,17.98,982,17.9462317351123,18.0134490435983,17.7469487015834,17.7469487015834,994.89553369953,0.0,1.0
2023-10-11,18.22,18.44,18.165,18.44,2357,17.9838378944855,18.2009863213124,17.9295507877788,18.2009863213124,2387.95190726048,0.0,1.0
2023-10-12,17.78,18.17,17.78,18.17,2389,17.5495410408316,17.9344859792976,17.5495410408316,17.9344859792976,2420.37212831791,0.0,1.0
2023-10-13,17.59,17.76,17.59,17.76,2122,17.3620037631174,17.5298002747565,17.3620037631174,17.5298002747565,2149.86590887007,0.0,1.0
2023-10-16,17.77,17.77,17.6,17.6,1435,17.539670657794,17.539670657794,17.371874146155,17.371874146155,1453.84428804361,0.0,1.0
2023-10-17,17.9,17.9,17.75,17.79,2768,17.6679856372827,17.6679856372827,17.5199298917189,17.5594114238692,2804.3491214667,0.0,1.0
2023-10-18,17.2092,17.58,17.2092,17.58,1071,16.9861395770461,17.3521333800799,16.9861395770461,17.3521333800799,1085.06427351548,0.0,1.0
2023-10-19,16.86,17.055,16.86,17.02,1056,16.6414658013735,16.8339382706065,16.6414658013735,16.7993919299749,1069.86729489481,0.0,1.0
2023-10-20,16.4577,16.72,16.4577,16.72,1791,16.2443802917713,16.5032804388473,16.2443802917713,16.5032804388473,1814.5192473074,0.0,1.0
2023-10-23,16.4288,16.4288,16.31,16.32,3235,16.2158548847927,16.2158548847927,16.0985947343062,16.1084651173438,3277.48172252341,0.0,1.0
2023-10-24,16.74,16.74,16.64,16.74,2172,16.5230212049225,16.5230212049225,16.4243173745466,16.5230212049225,2200.52250427228,0.0,1.0
2023-10-25,16.5,16.65,16.5,16.65,758,16.2861320120203,16.4341877575842,16.2861320120203,16.4341877575842,767.953986297604,0.0,1.0
2023-10-26,16.4221,16.66,16.41,16.56,6646,16.2092417281575,16.4440581406218,16.1972985646821,16.3453543102459,6733.27466086262,0.0,1.0
2023-10-27,16.2676,16.47,16.2676,16.47,514,16.0567443102268,16.2565208629076,16.0567443102268,16.2565208629076,520.749800734785,0.0,1.0
2023-10-30,16.34,16.55,16.3,16.55,3485,16.1282058834189,16.3354839272083,16.0887243512686,16.3354839272083,3530.76469953449,0.0,1.0
2023-10-31,16.4518,16.4518,16.36,16.36,861,16.2385567657792,16.2385567657792,16.1479466494941,16.1479466494941,872.306572826166,0.0,1.0
2023-11-01,16.65,16.65,16.41,16.6,1250,16.4341877575842,16.4341877575842,16.1972985646821,16.3848358423962,1266.41488505541,0.0,1.0
2023-11-02,17.21,17.21,17.01,17.1,1452,16.9869292076891,16.9869292076891,16.7895215469373,16.8783549942756,1471.06753048037,0.0,1.0
2023-11-03,17.43,17.57,17.415,17.57,1548,17.204077634516,17.3422629970423,17.1892720599597,17.3422629970423,1568.32819365262,0.0,1.0
2023-11-06,17.3,17.36,17.29,17.32,14386,17.0757626550274,17.1349849532529,17.0658922719898,17.0955034211026,14574.9156291257,0.0,1.0
2023-11-07,17.2453,17.2497,17.115,17.12,2093,17.0217716598118,17.0261146283483,16.893160568832,16.8980957603508,2120.48508353678,0.0,1.0
2023-11-08,17.0926,17.1625,17.09,17.1625,4474,16.8710509108278,16.9400448882606,16.868484611238,16.9400448882606,4532.75215659033,0.0,1.0
2023-11-09,16.77,17.22,16.77,17.22,413,16.5526323540352,16.9967995907267,16.5526323540352,16.9967995907267,418.423478022308,0.0,1.0
2023-11-10,16.85,16.85,16.7797,16.7797,475,16.6315954183359,16.6315954183359,16.5622066255817,16.5622066255817,481.237656321057,0.0,1.0
2023-11-13,17.0187,17.0187,16.855,16.94,1620,16.79810878018,16.79810878018,16.6365306098547,16.7204288656742,1641.27369103182,0.0,1.0
2023-11-14,17.75,17.75,17.5516,17.57,11093,17.5199298917189,17.5199298917189,17.3241014922531,17.3422629970423,11238.6722559357,0.0,1.0
2023-11-15,17.8814,17.97,17.8814,17.97,477,17.6496267248328,17.7370783185458,17.6496267248328,17.7370783185458,483.263920137144,0.0,1.0
2023-11-16,17.6472,17.88,17.5301,17.88,1320,17.4184623540925,17.6482448712075,17.3028801687223,17.6482448712075,1337.33411861851,0.0,1.0
2023-11-17,17.77,17.77,17.77,17.77,476,17.539670657794,17.539670657794,17.539670657794,17.539670657794,482.250788229101,0.0,1.0
2023-11-20,18.0063,18.07,17.91,17.93,6567,17.7729078089722,17.8357821489217,17.6778560203203,17.6975967863954,6653.23724012712,0.0,1.0
2023-11-21,17.8229,18.04,17.8229,18.04,1914,17.5918849840629,17.8061709998089,17.5918849840629,17.8061709998089,1939.13447199684,0.0,1.0
2023-11-22,17.86,17.87,17.79,17.82,967,17.6285041051323,17.6383744881699,17.5594114238692,17.589022572982,979.698555078867,0.0,1.0
2023-11-24,17.83,17.83,17.7975,17.8,1396,17.5988929560196,17.5988929560196,17.5668142111474,17.5692818069068,1414.33214362988,0.0,1.0
2023-11-27,17.7461,17.815,17.7425,17.79,1567,17.5160804423342,17.5840873814632,17.5125271044407,17.5594114238692,1587.57769990546,0.0,1.0
2023-11-28,17.84,17.84,17.74,17.8,3156,17.6087633390572,17.6087633390572,17.5100595086813,17.5692818069068,3197.44430178789,0.0,1.0
2023-11-29,17.8405,18.06,17.8405,17.92,2188,17.609256858209,17.8259117658841,17.609256858209,17.6877264033579,2216.732614801,0.0,1.0
2023-11-30,17.9218,17.9218,17.85,17.85,1981,17.6895030723046,17.6895030723046,17.6186337220947,17.6186337220947,2007.01430983582,0.0,1.0
2023-12-01,18.3118,18.3118,18.01,18.01,4509,18.0744480107706,18.0744480107706,17.7765598506962,17.7765598506962,4568.21177337187,0.0,1.0
2023-12-04,18.27,18.37,18.25,18.27,4020,18.0331898096734,18.1318936400493,18.0134490435983,18.0331898096734,4072.79027033821,0.0,1.0
2023-12-05,18.1271,18.25,18.1271,18.25,6036,17.8921420360663,18.0134490435983,17.8921420360663,18.0134490435983,6115.26419695557,0.0,1.0
2023-12-06,18.09,18.4084,18.09,18.39,1582,17.8555229149969,18.1697959109137,17.8555229149969,18.1516344061245,1602.77467852612,0.0,1.0
2023-12-07,18.1588,18.17,18.067,18.14,3581,17.9234311502955,17.9344859792976,17.8328210340104,17.9048748301848,3628.02536270673,0.0,1.0
2023-12-08,18.33,18.45,18.23,18.45,1323,18.092412107899,18.21085670435,17.9937082775231,18.21085670435,1340.37351434264,0.0,1.0
2023-12-11,18.4114,18.44,18.32,18.32,2720,18.1727570258249,18.2009863213124,18.0825417248614,18.0825417248614,2755.71878988058,0.0,1.0
2023-12-12,18.258,18.39,18.145,18.39,2239,18.0213453500283,18.1516344061245,17.9098100217036,18.1516344061245,2268.40234211126,0.0,1.0
2023-12-13,18.63,18.7,18.17,18.18,11845,18.3885235990266,18.4576162802897,17.9344859792976,17.9443563623351,12000.5474507851,0.0,1.0
2023-12-14,19.4284,19.52,19.195,19.31,1884,19.1765749807476,19.266987689372,18.9462002406503,19.0597096455826,1908.74051475552,0.0,1.0
2023-12-15,19.3891,19.47,19.33,19.47,1336,19.1377843754099,19.217635774184,19.0794504116578,19.217635774184,1353.54422914722,0.0,1.0
2023-12-18,19.3593,19.69,19.3593,19.69,1953,19.1083706339579,19.4347842010109,19.1083706339579,19.4347842010109,1978.64661641058,0.0,1.0
2023-12-19,19.6814,19.77,19.6364,19.6364,1420,19.4262956715986,19.5137472653117,19.3818789479295,19.3818789479295,1438.64730942295,0.0,1.0
2023-12-20,19.1706,19.71,19.1706,19.67,16856,18.9221165060386,19.4545249670861,18.9221165060386,19.4150434349358,17077.3514419952,0.0,1.0
2023-12-21,19.5,19.57,19.3,19.32,4456,19.2472469232968,19.3163396045599,19.049839262545,19.0695800286202,4514.51578224552,0.0,1.0
2023-12-22,19.5847,19.66,19.5847,19.615,807,19.3308490676251,19.4051730518982,19.3308490676251,19.360756328229,817.597449791775,0.0,1.0
2023-12-26,19.725,19.79,19.67,19.6969,1356,19.6243257981863,19.68899404543,19.569606512057,19.5963692174548,1362.95637746047,0.15703064,1.0
2023-12-27,19.7017,19.99,19.7017,19.99,5912,19.6011447187897,19.8879732677183,19.6011447187897,19.8879732677183,5942.32898491614,0.0,1.0
2023-12-28,19.76,19.97,19.7335,19.97,6363,19.6591471620867,19.8680753454895,19.6327824151335,19.8680753454895,6395.64264733111,0.0,1.0
2023-12-29,19.64,19.8,19.6,19.78,17803,19.5397596287137,19.6989430065444,19.4999637842561,19.6790450843156,17894.330669564,0.0,1.0
2024-01-02,19.2435,19.49,19.21,19.49,5197,19.1452833205271,19.3905252119975,19.1119543007938,19.3905252119975,5223.6609835266,0.0,1.0
2024-01-03,18.97,19.11,18.75,18.9397,18595,18.8731792340478,19.0124646896497,18.6543020895307,18.8430338818712,18690.3936864878,0.0,1.0
2024-01-04,18.74,18.9,18.74,18.81,7959,18.6443531284163,18.8035365062469,18.6443531284163,18.7139958562172,7999.83024204119,0.0,1.0
2024-01-05,18.69,18.8699,18.55,18.8699,3265,18.5946083228442,18.7735901332925,18.4553228672423,18.7735901332925,3281.74968466698,0.0,1.0
2024-01-08,18.88,18.88,18.52,18.7,1973,18.7836385840181,18.7836385840181,18.4254759838991,18.6045572839586,1983.12163180642,0.0,1.0
2024-01-09,18.73,18.76,18.585,18.585,1461,18.6344041673018,18.6642510506451,18.4901442311428,18.4901442311428,1468.49503500719,0.0,1.0
2024-01-10,18.66,18.66,18.529,18.565,2842,18.5647614395009,18.5647614395009,18.4344300489021,18.470246308914,2856.5796642645,0.0,1.0
2024-01-11,18.45,18.45,18.3416,18.4,531,18.3558332560982,18.3558332560982,18.2479865176179,18.3060884505261,533.72406816483,0.0,1.0
2024-01-12,18.31,18.5839,18.31,18.5839,1527,18.2165478004964,18.4890498454202,18.2165478004964,18.4890498454202,1534.83361975083,0.0,1.0
2024-01-16,18.07,18.1698,18.0116,18.1698,1408,17.9777727337504,18.0770633656722,17.9196708008422,18.0770633656722,1415.22314119789,0.0,1.0
2024-01-17,17.7796,17.9,17.7359,17.84,3737,17.6888549029877,17.8086403948053,17.6453779429177,17.7489466281188,3756.17107859128,0.0,1.0
2024-01-18,17.7712,17.85,17.73,17.85,1581,17.6804977756516,17.7588955892332,17.6395080558602,17.7588955892332,1589.11064363201,0.0,1.0
2024-01-19,17.83,17.8475,17.61,17.72,8771,17.7389976670044,17.7564083489546,17.5201205224872,17.6295590947458,8815.99586040248,0.0,1.0
2024-01-22,18.05,18.13,17.86,18.13,1815,17.9578748115215,18.0374665004369,17.7688445503476,18.0374665004369,1824.31108045041,0.0,1.0
2024-01-23,18.15,18.285,18.0,18.285,1219,18.0573644226657,18.1916753977103,17.9081300059494,18.1916753977103,1225.2535576138,0.0,1.0
2024-01-24,17.92,18.51,17.92,18.51,3149,17.8285383170341,18.4155270227847,17.8285383170341,18.4155270227847,3165.15459632966,0.0,1.0
2024-01-25,17.75,17.8914,17.75,17.8914,1057,17.659405978089,17.8000842882469,17.659405978089,17.8000842882469,1062.42248597029,0.0,1.0
2024-01-26,17.9,17.9,17.8,17.87,2775,17.8086403948053,17.8086403948053,17.7091507836611,17.778793511462,2789.23594944897,0.0,1.0
2024-01-29,18.21,18.21,17.9,18.01,2295,18.1170581893522,18.1170581893522,17.8086403948053,17.9180789670639,2306.77351494969,0.0,1.0
2024-01-30,18.09,18.17,18.055,18.13,1209,17.9976706559792,18.0772623448945,17.9628492920787,18.0374665004369,1215.20225689506,0.0,1.0
2024-01-31,17.8268,18.22,17.8268,18.1405,2335,17.7358139994478,18.1270071504666,17.7358139994478,18.047912909607,2346.97871782462,0.0,1.0
2024-02-01,18.0696,18.15,18.0696,18.08,1582,17.9773747753058,18.0573644226657,17.9773747753058,17.9877216948648,1590.11577370388,0.0,1.0
2024-02-02,17.87,18.05,17.8145,17.8145,2410,17.778793511462,17.9578748115215,17.723576777277,17.723576777277,2422.36347321515,0.0,1.0
2024-02-05,17.66,17.95,17.43,17.95,2176,17.5698653280593,17.8583852003774,17.3410392224277,17.8583852003774,2187.16303639674,0.0,1.0
2024-02-06,17.8622,17.88,17.79,17.79,3713,17.7710333217928,17.7887424725765,17.6992018225467,17.6992018225467,3732.04795686631,0.0,1.0
2024-02-07,18.0346,18.0773,17.75,17.93,5537,17.9425534114053,17.9850354753639,17.659405978089,17.8384872781485,5565.40520796359,0.0,1.0
2024-02-08,18.0996,18.1,17.99,17.99,4389,18.007221658649,18.0076196170936,17.898181044835,17.898181044835,4411.51588545281,0.0,1.0
2024-02-09,18.32,18.32,18.1201,18.1201,3343,18.2264967616108,18.2264967616108,18.0276170289336,18.0276170289336,3360.14983027311,0.0,1.0
2024-02-12,18.45,18.48,18.4,18.4,1675,18.3558332560982,18.3856801394414,18.3060884505261,18.3060884505261,1683.59287038812,0.0,1.0
2024-02-13,17.92,18.02,17.9,18.02,2445,17.8285383170341,17.9280279281783,17.8086403948053,17.9280279281783,2457.54302573072,0.0,1.0
2024-02-14,18.3181,18.3181,18.05,18.14,3943,18.224606458999,18.224606458999,17.9578748115215,18.0474154615513,3963.22787339723,0.0,1.0
2024-02-15,18.575,18.58,18.48,18.48,1020,18.4801952700284,18.4851697505856,18.3856801394414,18.3856801394414,1025.23267331097,0.0,1.0
2024-02-16,18.55,18.67,18.55,18.58,928,18.4553228672423,18.5747104006153,18.4553228672423,18.4851697505856,932.760706698613,0.0,1.0
2024-02-20,18.3,18.31,18.2583,18.2583,1154,18.2065988393819,18.2165478004964,18.1651116715348,18.1651116715348,1159.92010294202,0.0,1.0
2024-02-21,18.3,18.52,18.23,18.52,5631,18.2065988393819,18.4254759838991,18.136956111581,18.4254759838991,5659.88743471971,0.0,1.0
2024-02-22,18.2597,18.26,18.24,18.24,1386,18.1665045260908,18.1668029949243,18.1469050726954,18.1469050726954,1393.11027961668,0.0,1.0
2024-02-23,18.2147,18.23,18.17,18.17,902,18.121734201076,18.136956111581,18.0772623448945,18.0772623448945,906.627324829898,0.0,1.0
2024-02-26,18.55,18.57,18.46,18.46,50576,18.4553228672423,18.4752207894712,18.3657822172126,18.3657822172126,50835.4585150744,0.0,1.0
2024-02-27,18.8549,18.87,18.8,18.86,3853,18.7586666916209,18.7736896229037,18.7040468951028,18.7637406617893,3872.76616692861,0.0,1.0
2024-02-28,18.785,18.89,18.785,18.89,5143,18.6891234534311,18.7935875451325,18.6891234534311,18.7935875451325,5169.38395964543,0.0,1.0
2024-02-29,19.0017,19.0017,19.0017,19.0017,50,18.9047174407805,18.9047174407805,18.9047174407805,18.9047174407805,50.2565035936752,0.0,1.0
2024-03-01,19.0457,19.11,19.02,19.02,1480,18.948492869684,19.0124646896497,18.9229240396199,18.9229240396199,1487.59250637278,0.0,1.0
2024-03-04,18.6996,19.0,18.685,19.0,2987,18.604159325514,18.9030261173911,18.589633842287,18.9030261173911,3002.32352468616,0.0,1.0
2024-03-05,18.5086,18.64,18.45,18.64,3908,18.4141341682287,18.5448635172721,18.3558332560982,18.5448635172721,3928.04832088164,0.0,1.0
2024-03-06,18.6568,18.77,18.6568,18.67,630,18.5615777719443,18.6742000117595,18.5615777719443,18.5747104006153,633.231945280307,0.0,1.0
2024-03-07,18.8941,18.93,18.82,18.88,792,18.7976666191894,18.8333833895902,18.7239448173316,18.7836385840181,796.063016923815,0.0,1.0
2024-03-08,18.83,19.1092,18.83,19.03,1391,18.733893778446,19.0116687727605,18.733893778446,18.9328730007343,1398.13592997604,0.0,1.0
2024-03-11,18.785,18.98,18.755,18.98,4208,18.6891234534311,18.8831281951623,18.6592765700879,18.8831281951623,4229.58734244371,0.0,1.0
2024-03-12,18.8979,18.9,18.83,18.83,1694,18.8014472244129,18.8035365062469,18.733893778446,18.733893778446,1702.69034175371,0.0,1.0
2024-03-13,18.82,18.9787,18.82,18.9787,577,18.7239448173316,18.8818348302174,18.7239448173316,18.8818348302174,579.960051471011,0.0,1.0
2024-03-14,18.5358,18.77,18.48,18.77,2573,18.4411953424599,18.6742000117595,18.3856801394414,18.6742000117595,2586.19967493052,0.0,1.0
2024-03-15,18.7278,18.7278,18.69,18.71,2411,18.6322153958567,18.6322153958567,18.5946083228442,18.614506245073,2423.36860328701,0.0,1.0
2024-03-18,18.7614,18.9,18.71,18.87,4533,18.6656439052011,18.8035365062469,18.614506245073,18.7736896229037,4556.25461580259,0.0,1.0
2024-03-19,18.7791,18.8324,18.65,18.65,2032,18.6832535663736,18.7362815291135,18.5548124783865,18.5548124783865,2042.42430604696,0.0,1.0
2024-03-20,19.0837,19.13,18.78,18.8,90753,18.9862989219187,19.0323626118785,18.6841489728739,18.7040468951028,91218.5694127362,0.0,1.0
2024-03-21,19.19,19.27,19.19,19.24,7145,19.092056378565,19.1716480674803,19.092056378565,19.1418011841371,7181.65436353618,0.0,1.0
2024-03-22,18.99,18.99,18.85,18.87,865,18.8930771562767,18.8930771562767,18.7537917006748,18.7736896229037,869.437512170578,0.0,1.0
2024-03-25,18.9987,19.16,18.99,19.16,1738,18.9017327524462,19.0622094952217,18.8930771562767,19.0622094952217,1746.91606491615,0.0,1.0
2024-03-26,18.85,19.02,18.85,18.97,2589,18.7537917006748,18.9229240396199,18.7537917006748,18.8731792340478,2602.2817560805,0.0,1.0
2024-03-27,19.2524,19.2524,19.05,19.0633,1370,19.154137895919,19.154137895919,18.9527709229632,18.9660030412453,1377.0281984667,0.0,1.0
2024-03-28,19.3072,19.36,19.2822,19.36,1458,19.208658202826,19.2611887175101,19.1837858000399,19.2611887175101,1465.47964479156,0.0,1.0
2024-04-01,19.3405,19.4199,19.3405,19.4199,2332,19.241788243337,19.3207829945854,19.241788243337,19.3207829945854,2343.963327609,0.0,1.0
2024-04-02,19.0751,19.11,19.0,19.11,2560,18.9777428153604,19.0124646896497,18.9030261173911,19.0124646896497,2573.13298399616,0.0,1.0
2024-04-03,19.2546,19.29,19.04,19.04,11483,19.1563266673641,19.1915459897092,18.9428219618487,18.9428219618487,11541.9086153234,0.0,1.0
2024-04-04,19.0374,19.4704,19.02,19.4704,1745,18.940235231959,19.3710252482132,18.9229240396199,19.3710252482132,1753.95197541926,0.0,1.0
2024-04-05,19.115,19.17,19.05,19.1,5450,19.0174391702069,19.0721584563362,18.9527709229632,19.0025157285352,5477.95889171058,0.0,1.0
2024-04-08,19.27,19.36,19.17,19.36,7250,19.1716480674803,19.2611887175101,19.0721584563362,19.2611887175101,7287.1930210829,0.0,1.0
2024-04-09,19.5,19.55,19.32,19.54,5368,19.4004741731119,19.450218978684,19.2213928730524,19.4402700175696,5395.53822581696,0.0,1.0
2024-04-10,19.23,19.23,19.05,19.135,3229,19.1318522230227,19.1318522230227,18.9527709229632,19.0373370924357,3245.56500207953,0.0,1.0
2024-04-11,19.2,19.2,19.0,19.1657,2843,19.1020053396794,19.1020053396794,18.9030261173911,19.067880403057,2857.58479433637,0.0,1.0
2024-04-12,18.85,19.4,18.81,19.4,5588,18.7537917006748,19.3009845619677,18.7139958562172,19.3009845619677,5616.66684162915,0.0,1.0
2024-04-15,18.4493,18.69,18.4493,18.69,2310,18.3551368288202,18.5946083228442,18.3551368288202,18.5946083228442,2321.85046602779,0.0,1.0
2024-04-16,18.2875,18.34,18.16,18.34,13767,18.1941626379889,18.2463946838396,18.0673133837801,18.2463946838396,13837.6256994825,0.0,1.0
2024-04-17,18.29,18.49,18.29,18.49,1877,18.1966498782675,18.3956291005558,18.1966498782675,18.3956291005558,1886.62914490657,0.0,1.0
2024-04-18,18.169,18.38,18.169,18.29,16436,18.0762674487831,18.2861905282973,18.0762674487831,18.1966498782675,16520.3178613129,0.0,1.0
2024-04-19,18.032,18.24,18.0,18.24,629,17.9399666815156,18.1469050726954,17.9081300059494,18.1469050726954,632.226815208433,0.0,1.0
2024-04-22,18.0543,18.16,17.87,18.03,2919,17.9621528648007,18.0673133837801,17.778793511462,17.9379768892927,2933.97467979876,0.0,1.0
2024-04-23,18.1494,18.23,18.1358,18.23,1522,18.0567674849988,18.136956111581,18.0432368978832,18.136956111581,1529.80796939147,0.0,1.0
2024-04-24,18.1439,18.35,18.05,18.35,2712,18.0512955563859,18.256343644954,17.9578748115215,18.256343644954,2725.91275492094,0.0,1.0
2024-04-25,18.31,18.31,17.95,17.95,815,18.2165478004964,18.2165478004964,17.8583852003774,17.8583852003774,819.181008576903,0.0,1.0
2024-04-26,18.5458,18.63,18.5099,18.51,1687,18.4511443035743,18.5349145561577,18.4154275331735,18.4155270227847,1695.6544312506,0.0,1.0
2024-04-29,18.9922,19.03,18.86,18.86,1758,18.8952659277218,18.9328730007343,18.7637406617893,18.7637406617893,1767.01866635362,0.0,1.0
2024-04-30,18.5265,18.87,18.5265,18.87,724,18.4319428086235,18.7736896229037,18.4319428086235,18.7736896229037,727.714172036415,0.0,1.0
2024-05-01,18.4888,18.65,18.47,18.5,1055,18.3944352252221,18.5548124783865,18.375731178327,18.4055780616703,1060.41222582655,0.0,1.0
2024-05-02,18.8256,18.8256,18.51,18.51,3896,18.7295162355557,18.7295162355557,18.4155270227847,18.4155270227847,3915.98676001916,0.0,1.0
2024-05-03,19.0322,19.14,18.95,19.1,9670,18.9350617721795,19.0423115729929,18.853281311819,19.0025157285352,9719.60779501677,0.0,1.0
2024-05-06,19.3645,19.4,19.35,19.37,1620,19.2656657500116,19.3009845619677,19.2512397563957,19.2711376786245,1628.31071643507,0.0,1.0
2024-05-07,19.2323,19.37,19.2194,19.28,1298,19.134140484079,19.2711376786245,19.1213063242414,19.1815970285947,1304.6588332918,0.0,1.0
2024-05-08,19.0432,19.07,19.0432,19.07,292,18.9460056294054,18.972668845192,18.9460056294054,18.972668845192,293.497980987062,0.0,1.0
2024-05-09,19.2882,19.31,19.24,19.24,452,19.1897551767086,19.211443911938,19.1418011841371,19.1418011841371,454.318792486822,0.0,1.0
2024-05-10,19.1742,19.36,19.1742,19.35,1590,19.0763370200042,19.2611887175101,19.0763370200042,19.2512397563957,1598.15681427887,0.0,1.0
2024-05-13,19.2502,19.29,19.2502,19.29,538,19.1519491244738,19.1915459897092,19.1519491244738,19.1915459897092,540.759978667944,0.0,1.0
2024-05-14,19.4833,19.55,19.48,19.55,2420,19.3838594080508,19.450218978684,19.3805762508831,19.450218978684,2432.41477393388,0.0,1.0
2024-05-15,19.52,19.52,19.356,19.356,2760,19.4203720953407,19.4203720953407,19.2572091330643,19.2572091330643,2774.15899837087,0.0,1.0
2024-05-16,19.3228,19.67,19.3228,19.67,871,19.2241785821644,19.569606512057,19.2241785821644,19.569606512057,875.468292601823,0.0,1.0
2024-05-17,19.3973,19.3973,19.3199,19.32,893,19.2982983424668,19.2982983424668,19.2212933834413,19.2213928730524,897.58115418304,0.0,1.0
2024-05-20,19.41,19.54,19.37,19.54,1887,19.3109335230822,19.4402700175696,19.2711376786245,19.4402700175696,1896.6804456253,0.0,1.0
2024-05-21,19.51,19.51,19.34,19.34,1843,19.4104231342263,19.4104231342263,19.2412907952812,19.2412907952812,1852.45472246287,0.0,1.0
2024-05-22,19.4751,19.52,19.44,19.44,889,19.375701259937,19.4203720953407,19.3407804064254,19.3407804064254,893.560633895544,0.0,1.0
2024-05-23,19.1885,19.38,19.1885,19.31,4071,19.0905640343978,19.2810866397389,19.0905640343978,19.211443911938,4091.88452259704,0.0,1.0
2024-05-24,19.63,19.63,19.37,19.37,365,19.5298106675993,19.5298106675993,19.2711376786245,19.2711376786245,366.872476233829,0.0,1.0
2024-05-28,19.52,19.69,19.52,19.57,1087,19.4203720953407,19.5895044342858,19.4203720953407,19.4701169009128,1092.5763881265,0.0,1.0
2024-05-29,19.4098,19.4098,19.32,19.32,230,19.3107345438599,19.3107345438599,19.2213928730524,19.2213928730524,231.179916530905,0.0,1.0
2024-05-30,19.46,19.5294,19.31,19.31,768,19.3606783286542,19.4297241187883,19.211443911938,19.211443911938,771.939895198852,0.0,1.0
2024-05-31,19.55,19.55,19.21,19.4784,8364,19.450218978684,19.450218978684,19.1119543007938,19.3789844171048,8406.90792114997,0.0,1.0
2024-06-03,19.37,19.85,19.3,19.51,1005,19.2711376786245,19.7486878121165,19.2014949508236,19.4104231342263,1010.15572223287,0.0,1.0
2024-06-04,19.0508,19.37,19.0508,19.37,2868,18.9535668398523,19.2711376786245,18.9535668398523,19.2711376786245,2882.71304613321,0.0,1.0
2024-06-05,19.39,19.39,19.13,19.19,1381,19.2910356008533,19.2910356008533,19.0323626118785,19.092056378565,1388.08462925731,0.0,1.0
2024-06-06,19.2,19.58,19.2,19.54,2981,19.1020053396794,19.4800658620272,19.1020053396794,19.4402700175696,2996.29274425491,0.0,1.0
2024-06-07,18.9439,19.02,18.9439,19.02,516,18.8472124455392,18.9229240396199,18.8472124455392,18.9229240396199,518.647117086728,0.0,1.0
2024-06-10,19.09,19.09,18.89,18.89,1101,18.9925667674208,18.9925667674208,18.7935875451325,18.7935875451325,1106.64820913273,0.0,1.0
2024-06-11,18.94,18.94,18.73,18.73,30033,18.8433323507046,18.8433323507046,18.6344041673018,18.6344041673018,30187.0714485769,0.0,1.0
2024-06-12,19.1613,19.32,19.1613,19.32,1020,19.0635028601666,19.2213928730524,19.0635028601666,19.2213928730524,1025.23267331097,0.0,1.0
2024-06-13,19.06,19.13,19.0499,19.13,593,18.9627198840776,19.0323626118785,18.952671433352,19.0323626118785,596.042132620987,0.0,1.0
2024-06-14,18.78,18.78,18.78,18.78,152,18.6841489728739,18.6841489728739,18.6841489728739,18.6841489728739,152.779770924773,0.0,1.0
2024-06-17,18.92,18.95,18.74,18.95,2361,18.8234344284758,18.853281311819,18.6443531284163,18.853281311819,2373.11209969333,0.0,1.0
2024-06-18,18.9,18.9,18.84,18.87,13167,18.8035365062469,18.8035365062469,18.7438427395604,18.7736896229037,13234.5476563584,0.0,1.0
2024-06-20,18.68,18.81,18.66,18.79,2833,18.5846593617298,18.7139958562172,18.5647614395009,18.6940979339883,2847.53349361763,0.0,1.0
2024-06-21,18.6752,18.6752,18.37,18.66,10124,18.5798838603948,18.5798838603948,18.2762415671829,18.5647614395009,10175.9368476474,0.0,1.0
2024-06-24,18.81,18.885,18.81,18.885,295,18.7139958562172,18.7886130645753,18.7139958562172,18.7886130645753,296.513371202683,0.0,1.0
2024-06-25,18.63,18.67,18.55,18.67,4848,18.5349145561577,18.5747104006153,18.4553228672423,18.5747104006153,4872.87058844274,0.0,1.0
2024-06-26,18.76,18.76,18.72,18.72,508,18.6642510506451,18.6642510506451,18.6244552061874,18.6244552061874,510.606076511739,0.0,1.0
2024-06-27,18.799,18.83,18.74,18.74,1187,18.7030519989913,18.733893778446,18.6443531284163,18.6443531284163,1193.08939531385,0.0,1.0
2024-06-28,18.5311,19.04,18.5311,19.03,3805,18.4365193307361,18.9428219618487,18.4365193307361,18.9328730007343,3824.51992347868,0.0,1.0
2024-07-01,18.47,18.72,18.47,18.72,3939,18.375731178327,18.6244552061874,18.375731178327,18.6244552061874,3959.20735310973,0.0,1.0
2024-07-02,18.61,18.68,18.57,18.65,16186,18.5150166339288,18.5846593617298,18.4752207894712,18.5548124783865,16269.0353433446,0.0,1.0
2024-07-03,19.09,19.1,18.91,18.91,7074,18.9925667674208,19.0025157285352,18.8134854673613,18.8134854673613,7110.29012843317,0.0,1.0
2024-07-05,18.99,18.9901,18.91,18.9901,501,18.8930771562767,18.8931766458878,18.8134854673613,18.8931766458878,503.570166008624,0.0,1.0
2024-07-08,19.0,19.15,19.0,19.05,1600,18.9030261173911,19.0522605341073,18.9030261173911,18.9527709229632,1608.2081149976,0.0,1.0
2024-07-09,19.02,19.1,18.93,18.93,18389,18.9229240396199,19.0025157285352,18.8333833895902,18.8333833895902,18483.3368916819,0.0,1.0
2024-07-10,19.3506,19.3506,19.0908,19.0908,598,19.2518366940625,19.2518366940625,18.99336268431,18.99336268431,601.067782980355,0.0,1.0
2024-07-11,19.69,19.9,19.68,19.7539,4458,19.5895044342858,19.7984326176886,19.5795554731714,19.6530782958069,4480.86986041208,0.0,1.0
2024-07-12,20.05,20.13,20.04,20.05,935,19.9476670344048,20.0272587233201,19.9377180732904,19.9476670344048,939.796617201725,0.0,1.0
2024-07-15,19.88,20.1,19.88,19.88,5638,19.7785346954597,19.9974118399769,19.7785346954597,19.7785346954597,5666.92334522281,0.0,1.0
2024-07-16,20.39,20.41,19.7,19.7,9979,20.285931712295,20.3058296345238,19.5994533954002,19.5994533954002,10030.1929872257,0.0,1.0
2024-07-17,19.8,20.3109,19.8,20.3109,309,19.6989430065444,20.2072354298799,19.6989430065444,20.2072354298799,310.585192208912,0.0,1.0
2024-07-18,19.72,20.07,19.72,20.0,532,19.6193513176291,19.9675649566336,19.6193513176291,19.8979222288327,534.729198236702,0.0,1.0
2024-07-19,19.475,19.67,19.45,19.67,656,19.3756017703259,19.569606512057,19.3507293675398,19.569606512057,659.365327149016,0.0,1.0
2024-07-22,19.86,19.86,19.7251,19.7251,1886,19.7586367732309,19.7586367732309,19.6244252877974,19.6244252877974,1895.67531555343,0.0,1.0
2024-07-23,19.78,19.81,19.7,19.7,853,19.6790450843156,19.7088919676588,19.5994533954002,19.5994533954002,857.375951308096,0.0,1.0
2024-07-24,19.19,19.6,19.19,19.6,1190,19.092056378565,19.4999637842561,19.092056378565,19.4999637842561,1196.10478552947,0.0,1.0
2024-07-25,19.065,19.18,19.06,19.06,2841,18.9676943646348,19.0821074174506,18.9627198840776,18.9627198840776,2855.57453419262,0.0,1.0
2024-07-26,19.44,19.44,19.38,19.4,543,19.3407804064254,19.3407804064254,19.2810866397389,19.3009845619677,545.785629027312,0.0,1.0
2024-07-29,19.365,19.5,19.365,19.5,219,19.2661631980673,19.4004741731119,19.2661631980673,19.4004741731119,220.123485740297,0.0,1.0
2024-07-30,19.21,19.44,19.21,19.44,743,19.1119543007938,19.3407804064254,19.1119543007938,19.3407804064254,746.811643402014,0.0,1.0
2024-07-31,19.67,19.67,19.6,19.6,2342,19.569606512057,19.569606512057,19.4999637842561,19.4999637842561,2354.01462832774,0.0,1.0
2024-08-01,18.9672,19.41,18.9672,19.41,2313,18.8703935249358,19.3109335230822,18.8703935249358,19.3109335230822,2324.86585624341,0.0,1.0
2024-08-02,18.4,18.63,18.34,18.63,857,18.3060884505261,18.5349145561577,18.2463946838396,18.5349145561577,861.396471595592,0.0,1.0
2024-08-05,17.9,18.05,17.7,18.05,2216,17.8086403948053,17.9578748115215,17.609661172517,17.9578748115215,2227.36823927168,0.0,1.0
2024-08-06,18.1,18.15,18.075,18.15,1632,18.0076196170936,18.0573644226657,17.9827472143076,18.0573644226657,1640.37227729756,0.0,1.0
2024-08-07,17.85,18.35,17.85,18.35,867,17.7588955892332,18.256343644954,17.7588955892332,18.256343644954,871.447772314327,0.0,1.0
2024-08-08,18.2349,18.24,18.08,18.08,522,18.1418311025271,18.1469050726954,17.9877216948648,17.9877216948648,524.677897517968,0.0,1.0
2024-08-09,18.165,18.17,18.1037,18.17,2342,18.0722878643373,18.0772623448945,18.0113007327059,18.0772623448945,2354.01462832775,0.0,1.0
2024-08-12,18.005,18.0309,17.96,18.0309,11896,17.9131044865067,17.938872295793,17.8683341614918,17.938872295793,11957.0273350072,0.0,1.0
2024-08-13,18.32,18.32,18.12,18.22,23967,18.2264967616108,18.2264967616108,18.0275175393224,18.1270071504666,24089.9524325922,0.0,1.0
2024-08-14,18.32,18.47,18.23,18.46,5216,18.2264967616108,18.375731178327,18.136956111581,18.3657822172126,5242.75845489218,0.0,1.0
2024-08-15,18.72,18.72,18.72,18.72,180,18.6244552061874,18.6244552061874,18.6244552061874,18.6244552061874,180.923412937231,0.0,1.0
2024-08-16,18.68,18.81,18.62,18.62,2485,18.5846593617298,18.7139958562172,18.5249655950433,18.5249655950433,2497.74822860565,0.0,1.0
2024-08-19,19.0,19.0,18.78,18.78,503,18.9030261173911,18.9030261173911,18.6841489728739,18.6841489728739,505.580426152371,0.0,1.0
2024-08-20,18.7503,18.7503,18.72,18.72,307,18.6546005583641,18.6546005583641,18.6244552061874,18.6244552061874,308.574932065166,0.0,1.0
2024-08-21,19.0508,19.09,19.0508,19.09,382,18.9535668398523,18.9925667674208,18.9535668398523,18.9925667674208,383.959687455678,0.0,1.0
2024-08-22,18.8839,19.18,18.88,19.18,3659,18.7875186788527,19.0821074174506,18.7836385840181,19.0821074174506,3677.77093298515,0.0,1.0
2024-08-23,19.485,19.485,19.41,19.41,548,19.3855507314403,19.3855507314403,19.3109335230822,19.3109335230822,550.811279386679,0.0,1.0
2024-08-26,19.4526,19.75,19.4526,19.69,62173,19.3533160974296,19.6491982009723,19.3533160974296,19.5895044342858,62491.9519585912,0.0,1.0
2024-08-27,19.42,19.42,19.21,19.31,6155,19.3208824841966,19.3208824841966,19.1119543007938,19.211443911938,6186.5755923814,0.0,1.0
2024-08-28,18.93,19.25,18.92,19.25,9239,18.8333833895902,19.1517501452515,18.8234344284758,19.1517501452515,9286.39673403928,0.0,1.0
2024-08-29,19.1169,19.35,19.1169,19.18,1937,19.0193294728186,19.2512397563957,19.0193294728186,19.0821074174506,1946.93694921898,0.0,1.0
2024-08-30,19.29,19.34,19.12,19.12,2360,19.1915459897092,19.2412907952812,19.0224136507641,19.0224136507641,2372.10696962146,0.0,1.0
2024-09-03,18.79,19.24,18.79,19.24,2104,18.6940979339883,19.1418011841371,18.6940979339883,19.1418011841371,2114.79367122185,0.0,1.0
2024-09-04,18.54,18.7708,18.54,18.55,1594,18.4453739061279,18.6749959286487,18.4453739061279,18.4553228672423,1602.17733456637,0.0,1.0
2024-09-05,18.58,18.6071,18.55,18.6071,1917,18.4851697505856,18.5121314352057,18.4553228672423,18.5121314352057,1926.8343477815,0.0,1.0
2024-09-06,18.1937,18.3735,18.1937,18.3735,377,18.1008413827357,18.2797237035729,18.1008413827357,18.2797237035729,378.93403709631,0.0,1.0
2024-09-09,18.33,18.45,18.31,18.31,1385,18.2364457227252,18.3558332560982,18.2165478004964,18.2165478004964,1392.1051495448,0.0,1.0
2024-09-10,18.4521,18.4521,18.34,18.34,407,18.3579225379322,18.3579225379322,18.2463946838396,18.2463946838396,409.087939252516,0.0,1.0
2024-09-11,18.97,18.97,18.7799,18.7799,7152,18.8731792340478,18.8731792340478,18.6840494832628,18.6840494832628,7188.6902740393,0.0,1.0
2024-09-12,19.01,19.08,19.01,19.03,449,18.9129750785055,18.9826178063064,18.9129750785055,18.9328730007343,451.303402271203,0.0,1.0
2024-09-13,19.2848,19.32,19.21,19.21,470,19.1863725299297,19.2213928730524,19.1119543007938,19.1119543007938,472.411133780545,0.0,1.0
2024-09-16,19.3126,19.3126,19.28,19.295,247,19.2140306418277,19.2140306418277,19.1815970285947,19.1965204702664,248.267127752756,0.0,1.0
2024-09-17,19.4638,19.64,19.4638,19.64,388,19.3644589338777,19.5397596287137,19.3644589338777,19.5397596287137,389.990467886919,0.0,1.0
2024-09-18,19.4,19.4,19.4,19.4,379,19.3009845619677,19.3009845619677,19.3009845619677,19.3009845619677,380.944297240058,0.0,1.0
2024-09-19,19.93,19.93,19.81,19.81,286,19.8282795010318,19.8282795010318,19.7088919676588,19.7088919676588,287.467200555822,0.0,1.0
2024-09-20,19.7649,19.7649,19.74,19.76,781,19.6640221530328,19.6640221530328,19.6392492398579,19.6591471620867,785.006586133205,0.0,1.0
2024-09-23,20.0554,20.0554,19.83,19.83,423,19.9530394734066,19.9530394734066,19.7287898898876,19.7287898898876,425.170020402491,0.0,1.0
2024-09-24,20.43,20.45,20.35,20.35,3614,20.3257275567526,20.3456254789815,20.2461358678373,20.2461358678373,3632.54007975084,0.0,1.0
2024-09-25,20.18,20.37,20.18,20.24,4029,20.0770035288922,20.2660337900661,20.0770035288922,20.1366972955787,4049.66905957835,0.0,1.0
2024-09-26,20.59,20.77,20.55,20.61,1286,20.4849109345833,20.6639922346428,20.4451150901256,20.5048088568121,1292.59727242932,0.0,1.0
2024-09-27,20.7,20.7,20.65,20.65,740,20.5943495068419,20.5943495068419,20.5446047012698,20.5446047012698,743.796253186391,0.0,1.0
2024-09-30,20.71,20.82,20.54,20.82,5604,20.6042984679563,20.7137370402149,20.4351661290112,20.7137370402149,5632.7489227791,0.0,1.0
2024-10-01,20.69,20.69,20.52,20.5991,19690,20.5844005457275,20.5844005457275,20.4152682067824,20.4939644891974,19791.0111151892,0.0,1.0
2024-10-02,20.74,20.74,20.61,20.69,8138,20.6341453512995,20.6341453512995,20.5048088568121,20.5844005457275,8179.74852490658,0.0,1.0
2024-10-03,20.48,20.49,20.452,20.49,1056,20.3754723623247,20.3854213234391,20.3476152712043,20.3854213234391,1061.41735589842,0.0,1.0
2024-10-04,20.7665,20.7665,20.655,20.67,5352,20.6605100982527,20.6605100982527,20.549579181827,20.5645026234986,5379.45614466699,0.0,1.0
2024-10-07,20.83,20.85,20.77,20.8,3988,20.7236860013293,20.7435839235581,20.6639922346428,20.693839117986,4008.45872663152,0.0,1.0
2024-10-08,20.625,20.66,20.46,20.66,8407,20.5197322984837,20.5545536623842,20.3555744400959,20.5545536623842,8450.12851424055,0.0,1.0
2024-10-09,20.81,20.87,20.6607,20.665,7051,20.7037880791004,20.7634818457869,20.5552500896622,20.5595281429414,7087.17213678008,0.0,1.0
2024-10-10,20.5382,20.57,20.5,20.57,1335,20.4333753160106,20.4650130123545,20.3953702845535,20.4650130123545,1341.84864595113,0.0,1.0
2024-10-11,20.715,20.76,20.37,20.38,5300,20.6092729485135,20.6540432735284,20.2660337900661,20.2759827511805,5327.18938092956,0.0,1.0
2024-10-14,20.725,20.752,20.68,20.752,3509,20.6192219096279,20.6460841046368,20.574451584613,20.6460841046368,3527.00142220412,0.0,1.0
2024-10-15,20.48,20.625,20.48,20.58,3736,20.3754723623247,20.5197322984837,20.3754723623247,20.4749619734689,3755.16594851941,0.0,1.0
2024-10-16,20.7491,20.7491,20.6987,20.6987,599,20.6431989059136,20.6431989059136,20.593056141897,20.593056141897,602.07291305223,0.0,1.0
2024-10-17,20.62,20.76,20.58,20.59,4659,20.5147578179265,20.6540432735284,20.4749619734689,20.4849109345833,4682.90100485866,0.0,1.0
2024-10-18,20.82,20.839,20.82,20.839,494,20.7137370402149,20.7326400663323,20.7137370402149,20.7326400663323,496.534255505509,0.0,1.0
2024-10-21,20.6605,20.7952,20.6605,20.67,5941,20.5550511104399,20.6890636166511,20.5550511104399,20.5645026234986,5971.47775700049,0.0,1.0
2024-10-22,20.5505,20.5505,20.5505,20.5505,184,20.4456125381813,20.4456125381813,20.4456125381813,20.4456125381813,184.943933224725,0.0,1.0
2024-10-23,20.26,20.3957,20.26,20.39,2458,20.1565952178075,20.2916026201302,20.1565952178075,20.285931712295,2470.60971666508,0.0,1.0
2024-10-24,20.51,20.51,20.42,20.42,208,20.405319245668,20.405319245668,20.3157785956382,20.3157785956382,209.067054949688,0.0,1.0
2024-10-25,20.4793,20.48,20.4793,20.48,541,20.3747759350467,20.3754723623247,20.3747759350467,20.3754723623247,543.775368883565,0.0,1.0
2024-10-28,20.91,20.9508,20.91,20.9508,359,20.8032776902446,20.8438694515914,20.8032776902446,20.8438694515914,360.841695802588,0.0,1.0
2024-10-29,20.7172,20.7172,20.63,20.63,3504,20.6114617199587,20.6114617199587,20.5247067790409,20.5247067790409,3521.97577184475,0.0,1.0
2024-10-30,20.49,20.71,20.48,20.48,3976,20.3854213234391,20.6042984679563,20.3754723623247,20.3754723623247,3996.39716576905,0.0,1.0
2024-10-31,20.1,20.44,20.1,20.44,585,19.9974118399769,20.335676517867,19.9974118399769,20.335676517867,588.001092045999,0.0,1.0
2024-11-01,20.27,20.442,20.27,20.442,440,20.166544178922,20.3376663100899,20.166544178922,20.3376663100899,442.25723162434,0.0,1.0
2024-11-04,20.278,20.42,20.278,20.3,2341,20.1745033478135,20.3157785956382,20.1745033478135,20.1963910622652,2353.00949825587,0.0,1.0
2024-11-05,20.6954,20.6954,20.42,20.43,3306,20.5897729847292,20.5897729847292,20.3157785956382,20.3257275567526,3322.96001761381,0.0,1.0
2024-11-06,20.96,20.96,20.7867,20.85,1331,20.8530224958167,20.8530224958167,20.6806069997039,20.7435839235581,1337.82812566363,0.0,1.0
2024-11-07,21.31,21.31,21.04,21.24,6088,21.2012361348213,21.2012361348213,20.932614184732,21.1315934070203,6119.23187756587,0.0,1.0
2024-11-08,21.38,21.3862,21.23,21.251,3893,21.2708788626222,21.2770472185131,21.1216444459059,21.1425372642462,3912.97136980354,0.0,1.0
2024-11-11,21.68,21.68,21.568,21.585,650,21.5693476960547,21.5693476960547,21.4579193315732,21.4748325654677,653.334546717776,0.0,1.0
2024-11-12,21.21,21.2609,21.12,21.2609,1340,21.1017465236771,21.1523867357495,21.0122058736474,21.1523867357495,1346.87429631049,0.0,1.0
2024-11-13,21.25,21.34,21.25,21.34,886,21.1415423681348,21.2310830181645,21.1415423681348,21.2310830181645,890.545243679922,0.0,1.0
2024-11-14,20.8911,21.12,20.8911,21.12,556,20.7844741537384,21.0122058736474,20.7844741537384,21.0122058736474,558.852319961667,0.0,1.0
2024-11-15,20.7595,20.8877,20.7595,20.8877,644,20.6535458254726,20.7810915069595,20.6535458254726,20.7810915069595,647.303766286537,0.0,1.0
2024-11-18,21.0601,21.16,20.78,20.78,3054,20.952611596572,21.052001718105,20.6739411957572,20.6739411957572,3069.66723950168,0.0,1.0
2024-11-19,21.21,21.21,20.95,20.95,705,21.1017465236771,21.1017465236771,20.8430735347023,20.8430735347023,708.616700670819,0.0,1.0
2024-11-20,21.1788,21.21,21.05,21.0977,3301,21.0707057650001,21.1017465236771,20.9425631458464,20.9900196903622,3317.93436725444,0.0,1.0
2024-11-21,21.42,21.42,21.25,21.2501,840,21.3106747070798,21.3106747070798,21.1415423681348,21.1416418577459,844.309260373744,0.0,1.0
2024-11-22,21.7395,21.7395,21.56,21.64,1849,21.6285440146854,21.6285440146854,21.4499601626817,21.529551851597,1858.48550289411,0.0,1.0
2024-11-25,22.09,22.19,21.98,21.98,1253,21.9772551017457,22.0767447128899,21.8678165294872,21.8678165294872,1259.4279800575,0.0,1.0
2024-11-26,21.8117,21.83,21.77,21.81,2580,21.7003755139315,21.7185821127709,21.6588883460844,21.6986841905421,2593.23558543364,0.0,1.0
2024-11-27,21.8798,21.97,21.8798,21.95,2989,21.7681279391207,21.8578675683727,21.7681279391207,21.8379696461439,3004.3337848299,0.0,1.0
2024-11-29,22.07,22.1,22.07,22.1,364,21.9573571795169,21.9872040628602,21.9573571795169,21.9872040628602,365.867346161955,0.0,1.0
2024-12-02,22.03,22.19,21.96,22.19,4138,21.9175613350592,22.0767447128899,21.8479186072583,22.0767447128899,4159.22823741256,0.0,1.0
2024-12-03,21.86,21.98,21.86,21.92,4575,21.7484289961142,21.8678165294872,21.7484289961142,21.8081227628007,4598.47007882127,0.0,1.0
2024-12-04,21.94,21.98,21.85,21.98,715,21.8280206850295,21.8678165294872,21.7384800349997,21.8678165294872,718.668001389554,0.0,1.0
2024-12-05,21.8266,21.935,21.8266,21.87,1321,21.715199465992,21.8230462044723,21.715199465992,21.7583779572286,1327.7768249449,0.0,1.0
2024-12-06,22.1,22.1,21.96,22.06,1780,21.9872040628602,21.9872040628602,21.8479186072583,21.9474082184025,1789.13152793483,0.0,1.0
2024-12-09,22.15,22.53,22.15,22.52,2249,22.0369488684322,22.4150093907801,22.0369488684322,22.4050604296656,2260.53753164351,0.0,1.0
2024-12-10,21.76,21.9328,21.76,21.91,493,21.64893938497,21.8208574330271,21.64893938497,21.7981738016862,495.529125433637,0.0,1.0
2024-12-11,22.02,22.02,21.82,21.91,74067,21.9076123739448,21.9076123739448,21.7086331516565,21.7981738016862,74446.9690334548,0.0,1.0
2024-12-12,21.78,21.78,21.78,21.78,161,21.6688373071988,21.6688373071988,21.6688373071988,21.6688373071988,161.825941571634,0.0,1.0
2024-12-13,21.61,21.63,21.61,21.63,756,21.4997049682538,21.5196028904826,21.4997049682538,21.5196028904826,759.878334336366,0.0,1.0
2024-12-16,21.68,21.68,21.62,21.62,2132,21.5693476960547,21.5693476960547,21.5096539293682,21.5096539293682,2142.9373132343,0.0,1.0
2024-12-17,21.4864,21.56,21.4864,21.56,643,21.3767358088796,21.4499601626817,21.3767358088796,21.4499601626817,646.298636214661,0.0,1.0
2024-12-18,20.67,21.57,20.67,21.38,3801,20.5645026234986,21.4599091237961,20.5645026234986,21.2708788626222,3820.49940319119,0.0,1.0
2024-12-19,20.49,20.81,20.49,20.7,1603,20.3854213234391,20.7037880791004,20.3854213234391,20.5943495068419,1611.22350521323,0.0,1.0
2024-12-20,20.78,20.78,20.55,20.55,337,20.6739411957572,20.6739411957572,20.4451150901256,20.4451150901256,338.72883422137,0.0,1.0
2024-12-23,20.88,20.88,20.7,20.7,1279,20.7734308069014,20.7734308069014,20.5943495068419,20.5943495068419,1285.56136192621,0.0,1.0
2024-12-24,21.1671,21.1671,21.07,21.07,518,21.0590654804963,21.0590654804963,20.9624610680753,20.9624610680753,520.657377230473,0.0,1.0
2024-12-26,21.3,21.3,21.25,21.25,800,21.1912871737068,21.1912871737068,21.1415423681348,21.1415423681348,804.104057498804,0.0,1.0
2024-12-27,20.87,20.87,20.83,20.83,664,20.87,20.87,20.83,20.83,664,0.1070646,1.0
2024-12-30,20.44,20.58,20.34,20.58,5632,20.44,20.58,20.34,20.58,5632,0.0,1.0
2024-12-31,20.3011,20.602,20.3011,20.54,5844,20.3011,20.602,20.3011,20.54,5844,0.0,1.0
2025-01-02,20.3283,20.57,20.3283,20.49,11529,20.3283,20.57,20.3283,20.49,11529,0.0,1.0
2025-01-03,20.96,20.96,20.5,20.5,6769,20.96,20.96,20.5,20.5,6769,0.0,1.0
2025-01-06,21.01,21.2892,20.96,20.96,4642,21.01,21.2892,20.96,20.96,4642,0.0,1.0
2025-01-07,20.85,21.16,20.73,21.16,4445,20.85,21.16,20.73,21.16,4445,0.0,1.0
2025-01-08,20.6519,20.6519,20.5,20.6,2167,20.6519,20.6519,20.5,20.6,2167,0.0,1.0
2025-01-10,20.42,20.55,20.375,20.55,1849,20.42,20.55,20.375,20.55,1849,0.0,1.0
2025-01-13,20.37,20.37,20.04,20.1,1707,20.37,20.37,20.04,20.1,1707,0.0,1.0
2025-01-14,20.51,20.73,20.37,20.37,2197,20.51,20.73,20.37,20.37,2197,0.0,1.0
2025-01-15,20.91,20.99,20.91,20.99,254,20.91,20.99,20.91,20.99,254,0.0,1.0
2025-01-16,21.015,21.02,20.95,20.95,2150,21.015,21.02,20.95,20.95,2150,0.0,1.0
2025-01-17,21.1462,21.1462,21.1462,21.1462,239,21.1462,21.1462,21.1462,21.1462,239,0.0,1.0
2025-01-21,21.4332,21.4332,21.19,21.31,1280,21.4332,21.4332,21.19,21.31,1280,0.0,1.0
2025-01-22,21.32,21.32,21.32,21.32,356,21.32,21.32,21.32,21.32,356,0.0,1.0
2025-01-23,21.3742,21.42,21.35,21.35,11745,21.3742,21.42,21.35,21.35,11745,0.0,1.0
2025-01-24,21.34,21.49,21.34,21.49,1902,21.34,21.49,21.34,21.49,1902,0.0,1.0
2025-01-27,20.37,20.69,20.37,20.69,1641,20.37,20.69,20.37,20.69,1641,0.0,1.0
2025-01-28,20.54,20.54,20.2799,20.28,10385,20.54,20.54,20.2799,20.28,10385,0.0,1.0
2025-01-29,20.36,20.57,20.36,20.57,2084,20.36,20.57,20.36,20.57,2084,0.0,1.0
2025-01-30,21.02,21.02,20.81,20.81,4189,21.02,21.02,20.81,20.81,4189,0.0,1.0
2025-01-31,20.7471,21.09,20.7098,21.05,737,20.7471,21.09,20.7098,21.05,737,0.0,1.0
2025-02-03,20.4859,20.54,20.19,20.23,2921,20.4859,20.54,20.19,20.23,2921,0.0,1.0
2025-02-04,20.7,20.95,20.58,20.58,3713,20.7,20.95,20.58,20.58,3713,0.0,1.0
2025-02-05,20.85,20.91,20.8,20.86,2091,20.85,20.91,20.8,20.86,2091,0.0,1.0
2025-02-06,20.9783,21.06,20.94,20.94,2305,20.9783,21.06,20.94,20.94,2305,0.0,1.0
2025-02-07,20.97,21.2,20.92,21.15,4079,20.97,21.2,20.92,21.15,4079,0.0,1.0
2025-02-10,21.13,21.15,21.074,21.12,12959,21.13,21.15,21.074,21.12,12959,0.0,1.0
2025-02-11,20.74,20.9,20.67,20.89,3536,20.74,20.9,20.67,20.89,3536,0.0,1.0
2025-02-12,20.707,20.74,20.685,20.71,2367,20.707,20.74,20.685,20.71,2367,0.0,1.0
2025-02-13,20.8768,20.9,20.81,20.81,1124,20.8768,20.9,20.81,20.81,1124,0.0,1.0
2025-02-14,20.9938,21.01,20.9938,21.01,1546,20.9938,21.01,20.9938,21.01,1546,0.0,1.0
2025-02-18,21.13,21.13,20.97,20.98,23386,21.13,21.13,20.97,20.98,23386,0.0,1.0
2025-02-19,21.095,21.15,21.075,21.0807,3213,21.095,21.15,21.075,21.0807,3213,0.0,1.0
2025-02-20,20.99,21.16,20.85,21.16,2220,20.99,21.16,20.85,21.16,2220,0.0,1.0
2025-02-21,20.31,21.12,20.31,21.12,3028,20.31,21.12,20.31,21.12,3028,0.0,1.0
2025-02-24,20.09,20.22,20.0,20.21,2536,20.09,20.22,20.0,20.21,2536,0.0,1.0
2025-02-25,20.0262,20.19,19.8797,20.19,1205,20.0262,20.19,19.8797,20.19,1205,0.0,1.0
2025-02-26,20.25,20.47,20.25,20.31,502,20.25,20.47,20.25,20.31,502,0.0,1.0
2025-02-27,19.9,20.21,19.9,20.21,284,19.9,20.21,19.9,20.21,284,0.0,1.0
2025-02-28,20.0,20.0,19.68,19.68,6043,20.0,20.0,19.68,19.68,6043,0.0,1.0
2025-03-03,19.3376,20.37,19.3,20.37,2867,19.3376,20.37,19.3,20.37,2867,0.0,1.0
2025-03-04,19.2029,19.48,18.84,19.45,2933,19.2029,19.48,18.84,19.45,2933,0.0,1.0
2025-03-05,19.61,19.61,19.4,19.4,8565,19.61,19.61,19.4,19.4,8565,0.0,1.0
2025-03-06,19.19,19.385,19.19,19.385,648,19.19,19.385,19.19,19.385,648,0.0,1.0
2025-03-07,19.49,19.49,19.3197,19.3197,402,19.49,19.49,19.3197,19.3197,402,0.0,1.0
2025-03-10,18.875,19.19,18.84,19.12,1810,18.875,19.19,18.84,19.12,1810,0.0,1.0
2025-03-11,19.11,19.2,19.02,19.07,5591,19.11,19.2,19.02,19.07,5591,0.0,1.0
2025-03-12,19.2131,19.23,19.19,19.19,432,19.2131,19.23,19.19,19.19,432,0.0,1.0
2025-03-13,18.94,19.0995,18.94,19.0995,353,18.94,19.0995,18.94,19.0995,353,0.0,1.0
2025-03-14,19.46,19.46,19.28,19.3,11075,19.46,19.46,19.28,19.3,11075,0.0,1.0
2025-03-17,19.6882,19.735,19.4543,19.4543,1178,19.6882,19.735,19.4543,19.4543,1178,0.0,1.0
2025-03-18,19.5242,19.56,19.47,19.53,1645,19.5242,19.56,19.47,19.53,1645,0.0,1.0
2025-03-19,19.8539,19.88,19.747,19.747,820,19.8539,19.88,19.747,19.747,820,0.0,1.0
2025-03-20,19.7,19.76,19.65,19.76,822,19.7,19.76,19.65,19.76,822,0.0,1.0
2025-03-21,19.54,19.59,19.39,19.39,2507,19.54,19.59,19.39,19.39,2507,0.0,1.0
2025-03-24,19.97,20.18,19.89,20.18,2241,19.97,20.18,19.89,20.18,2241,0.0,1.0
2025-03-25,20.01,20.01,19.93,19.93,3599,20.01,20.01,19.93,19.93,3599,0.0,1.0
2025-03-26,19.6,19.855,19.6,19.855,1291,19.6,19.855,19.6,19.855,1291,0.0,1.0
2025-03-27,19.4861,19.56,19.4861,19.56,1090,19.4861,19.56,19.4861,19.56,1090,0.0,1.0
2025-03-28,19.0729,19.32,19.0729,19.32,2565,19.0729,19.32,19.0729,19.32,2565,0.0,1.0
2025-03-31,19.11,19.13,18.69,18.82,1640,19.11,19.13,18.69,18.82,1640,0.0,1.0
2025-04-01,19.2714,19.2714,19.1,19.15,2311,19.2714,19.2714,19.1,19.15,2311,0.0,1.0
2025-04-02,19.57,19.57,19.09,19.09,11427,19.57,19.57,19.09,19.09,11427,0.0,1.0
2025-04-03,18.7176,18.84,18.7176,18.84,576,18.7176,18.84,18.7176,18.84,576,0.0,1.0
2025-04-04,17.615,18.09,17.39,18.09,4784,17.615,18.09,17.39,18.09,4784,0.0,1.0
2025-04-07,17.46,17.52,17.35,17.37,3626,17.46,17.52,17.35,17.37,3626,0.0,1.0
2025-04-08,17.0086,17.9,16.8,17.9,2064,17.0086,17.9,16.8,17.9,2064,0.0,1.0
2025-04-09,18.5637,18.66,17.03,17.03,10014,18.5637,18.66,17.03,17.03,10014,0.0,1.0
2025-04-10,18.1108,18.2734,17.91,18.1,6972,18.1108,18.2734,17.91,18.1,6972,0.0,1.0
2025-04-11,18.51,18.56,18.0,18.0,1126,18.51,18.56,18.0,18.0,1126,0.0,1.0
2025-04-14,18.8498,18.89,18.7666,18.7666,951,18.8498,18.89,18.7666,18.7666,951,0.0,1.0
2025-04-15,18.7296,18.91,18.67,18.8807,2413,18.7296,18.91,18.67,18.8807,2413,0.0,1.0
2025-04-16,18.44,18.6399,18.44,18.6399,757,18.44,18.6399,18.44,18.6399,757,0.0,1.0
2025-04-17,18.5751,18.62,18.5134,18.61,739,18.5751,18.62,18.5134,18.61,739,0.0,1.0
2025-04-21,18.1047,18.49,18.1,18.49,23701,18.1047,18.49,18.1,18.49,23701,0.0,1.0
2025-04-22,18.616,18.64,18.42,18.42,2451,18.616,18.64,18.42,18.42,2451,0.0,1.0
2025-04-23,18.8731,19.29,18.83,19.065,8081,18.8731,19.29,18.83,19.065,8081,0.0,1.0
2025-04-24,19.3696,19.37,19.36,19.36,694,19.3696,19.37,19.36,19.36,694,0.0,1.0
2025-04-25,19.4362,19.4362,19.4362,19.4362,169,19.4362,19.4362,19.4362,19.4362,169,0.0,1.0
2025-04-28,19.577,19.64,19.34,19.49,1001,19.577,19.64,19.34,19.49,1001,0.0,1.0
2025-04-29,19.58,19.58,19.48,19.48,593,19.58,19.58,19.48,19.48,593,0.0,1.0
2025-04-30,19.55,19.55,19.55,19.55,451,19.55,19.55,19.55,19.55,451,0.0,1.0
2025-05-01,19.95,19.95,19.95,19.95,4035,19.95,19.95,19.95,19.95,4035,0.0,1.0
2025-05-02,20.3116,20.39,20.25,20.27,14801,20.3116,20.39,20.25,20.27,14801,0.0,1.0
2025-05-05,20.23,20.23,20.15,20.15,970,20.23,20.23,20.15,20.15,970,0.0,1.0
2025-05-06,20.2022,20.21,20.08,20.16,4635,20.2022,20.21,20.08,20.16,4635,0.0,1.0
2025-05-07,20.18,20.24,20.09,20.14,2686,20.18,20.24,20.09,20.14,2686,0.0,1.0
2025-05-08,20.47,20.56,20.41,20.52,3314,20.47,20.56,20.41,20.52,3314,0.0,1.0
2025-05-09,20.5997,20.5997,20.5997,20.5997,248,20.5997,20.5997,20.5997,20.5997,248,0.0,1.0
2025-05-12,21.16,21.39,21.16,21.39,1261,21.16,21.39,21.16,21.39,1261,0.0,1.0
2025-05-13,21.48,21.51,21.3094,21.3094,1459,21.48,21.51,21.3094,21.3094,1459,0.0,1.0
2025-05-14,21.5,21.5,21.39,21.48,1018,21.5,21.5,21.39,21.48,1018,0.0,1.0
2025-05-15,21.51,21.53,21.5,21.53,775,21.51,21.53,21.5,21.53,775,0.0,1.0
2025-05-16,21.69,21.69,21.56,21.56,160,21.69,21.69,21.56,21.56,160,0.0,1.0
2025-05-19,21.62,21.62,21.59,21.59,451,21.62,21.62,21.59,21.59,451,0.0,1.0
2025-05-20,21.665,21.665,21.65,21.66,320,21.665,21.665,21.65,21.66,320,0.0,1.0
2025-05-21,21.44,21.44,21.44,21.44,165,21.44,21.44,21.44,21.44,165,0.0,1.0
2025-05-22,21.18,21.26,21.09,21.09,2195,21.18,21.26,21.09,21.09,2195,0.0,1.0
2025-05-23,21.44,21.44,21.3485,21.3485,2773,21.44,21.44,21.3485,21.3485,2773,0.0,1.0
2025-05-27,21.69,21.69,21.69,21.69,167,21.69,21.69,21.69,21.69,167,0.0,1.0
2025-05-28,21.7,21.7,21.68,21.68,891,21.7,21.7,21.68,21.68,891,0.0,1.0
2025-05-29,21.5959,21.6276,21.595,21.6276,772,21.5959,21.6276,21.595,21.6276,772,0.0,1.0
2025-05-30,21.51,21.53,21.42,21.42,1213,21.51,21.53,21.42,21.42,1213,0.0,1.0
2025-06-02,21.59,21.59,21.42,21.59,1321,21.59,21.59,21.42,21.59,1321,0.0,1.0
2025-06-03,21.84,21.84,21.73,21.74,1186,21.84,21.84,21.73,21.74,1186,0.0,1.0
2025-06-04,21.88,21.92,21.85,21.85,1038,21.88,21.92,21.85,21.85,1038,0.0,1.0
2025-06-05,21.8346,21.8346,21.8346,21.8346,112,21.8346,21.8346,21.8346,21.8346,112,0.0,1.0
2025-06-06,21.87,21.9,21.8,21.8,1115,21.87,21.9,21.8,21.8,1115,0.0,1.0
2025-06-09,22.18,22.18,22.15,22.15,403,22.18,22.18,22.15,22.15,403,0.0,1.0
2025-06-10,22.02,22.02,22.0022,22.0022,382,22.02,22.02,22.0022,22.0022,382,0.0,1.0
2025-06-11,22.2,22.2,22.18,22.18,414,22.2,22.2,22.18,22.18,414,0.0,1.0
2025-06-12,22.1,22.1,22.1,22.1,204,22.1,22.1,22.1,22.1,204,0.0,1.0
2025-06-13,21.8603,21.91,21.86,21.91,460,21.8603,21.91,21.86,21.91,460,0.0,1.0
2025-06-16,22.24,22.24,22.2,22.2,291,22.24,22.24,22.2,22.2,291,0.0,1.0
2025-06-17,21.8,21.99,21.8,21.99,5867,21.8,21.99,21.8,21.99,5867,0.0,1.0
2025-06-18,21.96,21.96,21.96,21.96,177,21.96,21.96,21.96,21.96,177,0.0,1.0
2025-06-20,21.71,22.02,21.71,22.02,1141,21.71,22.02,21.71,22.02,1141,0.0,1.0
2025-06-23,22.06,22.06,21.94,21.94,487,22.06,22.06,21.94,21.94,487,0.0,1.0
2025-06-24,22.4199,22.4199,22.23,22.23,637,22.4199,22.4199,22.23,22.23,637,0.0,1.0
2025-06-25,22.25,22.338,22.2473,22.3063,2012,22.25,22.338,22.2473,22.3063,2012,0.0,1.0
2025-06-26,22.5753,22.5753,22.5,22.57,459,22.5753,22.5753,22.5,22.57,459,0.0,1.0
2025-06-27,22.5308,22.585,22.5308,22.5833,1010,22.5308,22.585,22.5308,22.5833,1010,0.0,1.0
2025-06-30,22.56,22.56,22.52,22.53,3661,22.56,22.56,22.52,22.53,3661,0.0,1.0
2025-07-01,22.54,22.54,22.455,22.53,553,22.54,22.54,22.455,22.53,553,0.0,1.0
2025-07-02,22.6345,22.64,22.6345,22.64,2635,22.6345,22.64,22.6345,22.64,2635,0.0,1.0
2025-07-03,22.9789,22.9789,22.86,22.86,1506,22.9789,22.9789,22.86,22.86,1506,0.0,1.0
2025-07-07,22.92,22.96,22.9,22.96,2301,22.92,22.96,22.9,22.96,2301,0.0,1.0
2025-07-08,22.79,22.7907,22.79,22.7907,435,22.79,22.7907,22.79,22.7907,435,0.0,1.0
2025-07-09,22.925,23.2,22.7454,23.0,1638,22.925,23.2,22.7454,23.0,1638,0.0,1.0
2025-07-10,23.1396,23.1396,22.95,22.95,1418,23.1396,23.1396,22.95,22.95,1418,0.0,1.0
2025-07-11,23.0635,23.0635,23.0269,23.05,682,23.0635,23.0635,23.0269,23.05,682,0.0,1.0
2025-07-14,23.35,23.35,23.15,23.25,3582,23.35,23.35,23.15,23.25,3582,0.0,1.0
2025-07-15,23.34,23.3633,23.34,23.35,3370,23.34,23.3633,23.34,23.35,3370,0.0,1.0
2025-07-16,23.4347,23.4347,23.33,23.33,618,23.4347,23.4347,23.33,23.33,618,0.0,1.0
2025-07-17,23.9713,23.98,23.6,23.6,1513,23.9713,23.98,23.6,23.6,1513,0.0,1.0
2025-07-18,24.1184,24.1184,24.1,24.1,1319,24.1184,24.1184,24.1,24.1,1319,0.0,1.0
2025-07-21,23.8409,24.58,23.8409,24.58,1905,23.8409,24.58,23.8409,24.58,1905,0.0,1.0
2025-07-22,24.0622,24.0622,23.82,23.82,931,24.0622,24.0622,23.82,23.82,931,0.0,1.0
2025-07-23,24.5845,24.61,24.44,24.59,7934,24.5845,24.61,24.44,24.59,7934,0.0,1.0
2025-07-24,24.4977,24.53,24.49,24.53,1391,24.4977,24.53,24.49,24.53,1391,0.0,1.0
2025-07-25,24.715,24.715,24.51,24.51,696,24.715,24.715,24.51,24.51,696,0.0,1.0
2025-07-28,24.51,24.71,24.49,24.71,2746,24.51,24.71,24.49,24.71,2746,0.0,1.0
2025-07-29,23.9656,24.79,23.96,24.79,1627,23.9656,24.79,23.96,24.79,1627,0.0,1.0
2025-07-30,23.6936,23.88,23.61,23.88,2368,23.6936,23.88,23.61,23.88,2368,0.0,1.0
2025-07-31,23.6319,23.8601,23.61,23.83,2462,23.6319,23.8601,23.61,23.83,2462,0.0,1.0
2025-08-01,23.2781,23.2781,23.0269,23.0269,1411,23.2781,23.2781,23.0269,23.0269,1411,0.0,1.0
2025-08-04,23.535,23.6,23.49,23.6,1362,23.535,23.6,23.49,23.6,1362,0.0,1.0
2025-08-05,23.5542,23.64,23.38,23.64,1877,23.5542,23.64,23.38,23.64,1877,0.0,1.0
2025-08-06,23.515,23.55,23.515,23.54,763,23.515,23.55,23.515,23.54,763,0.0,1.0
2025-08-07,23.5072,23.56,23.49,23.51,5081,23.5072,23.56,23.49,23.51,5081,0.0,1.0
2025-08-08,23.5243,23.5243,23.5243,23.5243,252,23.5243,23.5243,23.5243,23.5243,252,0.0,1.0
2025-08-11,23.4424,23.59,23.4398,23.59,3405,23.4424,23.59,23.4398,23.59,3405,0.0,1.0
2025-08-12,23.715,23.715,23.51,23.51,2107,23.715,23.715,23.51,23.51,2107,0.0,1.0
2025-08-13,23.8191,23.83,23.64,23.83,4526,23.8191,23.83,23.64,23.83,4526,0.0,1.0
2025-08-14,23.445,23.55,23.41,23.54,1529,23.445,23.55,23.41,23.54,1529,0.0,1.0
2025-08-15,23.5228,23.6,23.37,23.39,3630,23.5228,23.6,23.37,23.39,3630,0.0,1.0
2025-08-18,23.685,23.69,23.55,23.5861,3147,23.685,23.69,23.55,23.5861,3147,0.0,1.0
2025-08-19,23.4766,23.67,23.37,23.63,3819,23.4766,23.67,23.37,23.63,3819,0.0,1.0
2025-08-20,23.3188,23.37,23.28,23.28,3108,23.3188,23.37,23.28,23.28,3108,0.0,1.0
2025-08-21,23.2984,23.38,23.2984,23.31,749,23.2984,23.38,23.2984,23.31,749,0.0,1.0
2025-08-22,24.0202,24.09,23.865,23.865,996,24.0202,24.09,23.865,23.865,996,0.0,1.0
2025-08-25,23.8475,24.0355,23.8475,24.02,3823,23.8475,24.0355,23.8475,24.02,3823,0.0,1.0
2025-08-26,24.1244,24.1244,24.1244,24.1244,345,24.1244,24.1244,24.1244,24.1244,345,0.0,1.0
2025-08-27,24.0098,24.11,24.0,24.0,1998,24.0098,24.11,24.0,24.0,1998,0.0,1.0
2025-08-28,24.1131,24.14,24.1131,24.14,2004,24.1131,24.14,24.1131,24.14,2004,0.0,1.0
2025-08-29,23.8614,23.8614,23.8614,23.8614,182,23.8614,23.8614,23.8614,23.8614,182,0.0,1.0
2025-09-02,23.5744,23.6,23.36,23.36,4268,23.5744,23.6,23.36,23.36,4268,0.0,1.0
2025-09-03,23.5835,23.62,23.58,23.58,1116,23.5835,23.62,23.58,23.58,1116,0.0,1.0
2025-09-04,23.6686,23.6686,23.47,23.47,1057,23.6686,23.6686,23.47,23.47,1057,0.0,1.0
2025-09-05,23.7255,23.9097,23.5,23.9097,2656,23.7255,23.9097,23.5,23.9097,2656,0.0,1.0
2025-09-08,23.846,23.92,23.74,23.92,1548,23.846,23.92,23.74,23.92,1548,0.0,1.0
2025-09-09,23.6976,23.85,23.68,23.85,3007,23.6976,23.85,23.68,23.85,3007,0.0,1.0
2025-09-10,23.8458,24.03,23.8458,24.03,1559,23.8458,24.03,23.8458,24.03,1559,0.0,1.0
2025-09-11,24.1141,24.1701,24.085,24.17,2293,24.1141,24.1701,24.085,24.17,2293,0.0,1.0
2025-09-12,23.8996,24.14,23.8996,24.14,902,23.8996,24.14,23.8996,24.14,902,0.0,1.0
2025-09-15,24.3204,24.3204,24.073,24.08,3784,24.3204,24.3204,24.073,24.08,3784,0.0,1.0
2025-09-16,24.1841,24.4,24.17,24.39,5623,24.1841,24.4,24.17,24.39,5623,0.0,1.0
2025-09-17,24.2057,24.62,24.0,24.62,13142,24.2057,24.62,24.0,24.62,13142,0.0,1.0
2025-09-18,24.489,24.489,24.489,24.489,328,24.489,24.489,24.489,24.489,328,0.0,1.0
2025-09-19,24.8038,24.8038,24.6,24.605,898,24.8038,24.8038,24.6,24.605,898,0.0,1.0
2025-09-22,24.9896,25.02,24.7029,24.71,1423,24.9896,25.02,24.7029,24.71,1423,0.0,1.0
2025-09-23,24.835,24.93,24.835,24.93,2270,24.835,24.93,24.835,24.93,2270,0.0,1.0
2025-09-24,24.8452,25.05,24.8452,25.0,953,24.8452,25.05,24.8452,25.0,953,0.0,1.0
2025-09-25,24.745,24.745,24.59,24.59,2595,24.745,24.745,24.59,24.59,2595,0.0,1.0
2025-09-26,24.767,24.9,24.6915,24.9,5784,24.767,24.9,24.6915,24.9,5784,0.0,1.0
2025-09-29,24.8902,24.915,24.77,24.77,1794,24.8902,24.915,24.77,24.77,1794,0.0,1.0
2025-09-30,24.9429,25.0,24.79,25.0,4290,24.9429,25.0,24.79,25.0,4290,0.0,1.0
2025-10-01,25.1334,25.1334,24.97,24.97,2939,25.1334,25.1334,24.97,24.97,2939,0.0,1.0
2025-10-02,25.325,25.325,25.154,25.154,3718,25.325,25.325,25.154,25.154,3718,0.0,1.0
2025-10-03,25.3763,25.43,25.32,25.335,1321,25.3763,25.43,25.32,25.335,1321,0.0,1.0
2025-10-06,25.68,25.72,25.641,25.69,1419,25.68,25.72,25.641,25.69,1419,0.0,1.0
2025-10-07,25.3907,25.86,25.38,25.86,911,25.3907,25.86,25.38,25.86,911,0.0,1.0
2025-10-08,25.7926,25.7926,25.55,25.55,589,25.7926,25.7926,25.55,25.55,589,0.0,1.0
2025-10-09,25.6192,25.7496,25.6192,25.7496,956,25.6192,25.7496,25.6192,25.7496,956,0.0,1.0
2025-10-10,25.0512,25.8999,25.0512,25.8999,1451,25.0512,25.8999,25.0512,25.8999,1451,0.0,1.0
2025-10-13,25.945,25.95,25.65,25.67,2606,25.945,25.95,25.65,25.67,2606,0.0,1.0
2025-10-14,26.1593,26.3806,25.74,25.74,1189,26.1593,26.3806,25.74,25.74,1189,0.0,1.0
2025-10-15,26.2788,26.6,26.2788,26.56,1679,26.2788,26.6,26.2788,26.56,1679,0.0,1.0
2025-10-16,25.665,25.86,25.665,25.8153,1006,25.665,25.86,25.665,25.8153,1006,0.0,1.0
2025-10-17,25.3836,25.63,25.3,25.63,733,25.3836,25.63,25.3,25.63,733,0.0,1.0
2025-10-20,25.785,25.785,25.785,25.785,479,25.785,25.785,25.785,25.785,479,0.0,1.0
2025-10-21,25.4809,25.67,25.4809,25.65,1184,25.4809,25.67,25.4809,25.65,1184,0.0,1.0
2025-10-22,24.8747,25.23,24.67,25.23,2030,24.8747,25.23,24.67,25.23,2030,0.0,1.0
2025-10-23,25.216,25.216,25.2,25.2,2939,25.216,25.216,25.2,25.2,2939,0.0,1.0
2025-10-24,25.6028,25.71,25.6028,25.65,9645,25.6028,25.71,25.6028,25.65,9645,0.0,1.0
2025-10-27,25.6547,25.92,25.59,25.92,3506,25.6547,25.92,25.59,25.92,3506,0.0,1.0
2025-10-28,25.8356,26.0394,25.8356,25.88,9336,25.8356,26.0394,25.8356,25.88,9336,0.0,1.0
2025-10-29,25.9274,26.31,25.9235,26.31,4883,25.9274,26.31,25.9235,26.31,4883,0.0,1.0
2025-10-30,25.6669,25.88,25.6669,25.88,749,25.6669,25.88,25.6669,25.88,749,0.0,1.0
2025-10-31,25.8888,25.8888,25.62,25.78,3961,25.8888,25.8888,25.62,25.78,3961,0.0,1.0
2025-11-03,25.4597,26.03,25.41,26.03,3354,25.4597,26.03,25.41,26.03,3354,0.0,1.0
2025-11-04,24.7558,25.1096,24.7558,25.03,3655,24.7558,25.1096,24.7558,25.03,3655,0.0,1.0
2025-11-05,25.3267,25.46,25.04,25.04,3000,25.3267,25.46,25.04,25.04,3000,0.0,1.0
2025-11-06,24.9252,25.41,24.9252,25.41,8055,24.9252,25.41,24.9252,25.41,8055,0.0,1.0
2025-11-07,25.075,25.075,24.395,24.63,4116,25.075,25.075,24.395,24.63,4116,0.0,1.0
2025-11-10,25.425,25.52,25.12,25.34,4982,25.425,25.52,25.12,25.34,4982,0.0,1.0
2025-11-11,25.3856,25.44,25.3699,25.38,5193,25.3856,25.44,25.3699,25.38,5193,0.0,1.0
2025-11-12,25.3063,25.6,25.2818,25.6,597,25.3063,25.6,25.2818,25.6,597,0.0,1.0
2025-11-13,24.5313,25.16,24.52,25.16,4252,24.5313,25.16,24.52,25.16,4252,0.0,1.0
2025-11-14,24.4325,24.88,24.06,24.06,16955,24.4325,24.88,24.06,24.06,16955,0.0,1.0
2025-11-17,24.0021,24.42,23.9001,24.28,36113,24.0021,24.42,23.9001,24.28,36113,0.0,1.0
2025-11-18,24.0227,24.14,23.85,23.85,7603,24.0227,24.14,23.85,23.85,7603,0.0,1.0
2025-11-19,24.1652,24.22,24.04,24.22,1096,24.1652,24.22,24.04,24.22,1096,0.0,1.0
2025-11-20,23.4432,24.56,23.4432,24.48,3404,23.4432,24.56,23.4432,24.48,3404,0.0,1.0
2025-11-21,23.7236,23.7236,23.7236,23.7236,250,23.7236,23.7236,23.7236,23.7236,250,0.0,1.0
2025-11-24,24.0689,24.1,23.93,23.93,2438,24.0689,24.1,23.93,23.93,2438,0.0,1.0
2025-11-25,24.4734,24.4734,24.09,24.09,2439,24.4734,24.4734,24.09,24.09,2439,0.0,1.0
2025-11-26,24.8278,24.88,24.67,24.67,1043,24.8278,24.88,24.67,24.67,1043,0.0,1.0