date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-22,15.2757,15.49,15.2757,15.49,2296,14.8335542669172,15.041651485336,14.8335542669172,15.041651485336,2364.43717863508,0.0,1.0
2022-02-23,15.142,15.38,15.142,15.38,15035,14.7037241311141,14.9348353676222,14.7037241311141,14.9348353676222,15483.1502529523,0.0,1.0
2022-02-24,15.1973,16.33,14.98,16.33,26361,14.7574235066557,15.8573382024233,14.5464131213901,15.8573382024233,27146.7458475607,0.0,1.0
2022-02-25,15.4913,15.5,15.275,15.275,5069,15.0429138576363,15.0513620414918,14.8328745279863,14.8328745279863,5220.09235997438,0.0,1.0
2022-02-28,15.4152,15.45,15.4152,15.45,101,14.9690165252906,15.0028092607128,14.9690165252906,15.0028092607128,104.010520488738,0.0,1.0
2022-03-01,15.2425,15.34,15.22,15.22,31751,14.8013152204799,14.895993142999,14.7794664691294,14.7794664691294,32697.4062974053,0.0,1.0
2022-03-02,15.663,15.663,15.6,15.65,2570,15.2096441068314,15.2096441068314,15.1484676030498,15.1970203838288,2646.60433322828,0.0,1.0
2022-03-03,15.6951,15.7,15.64,15.665,25414,15.2408149920915,15.2455731646078,15.187309827673,15.2115862180625,26171.518492087,0.0,1.0
2022-03-04,15.658,15.658,15.62,15.62,150,15.2047888287535,15.2047888287535,15.1678887153614,15.1678887153614,154.471070032779,0.0,1.0
2022-03-07,15.2537,15.5,15.2537,15.5,2468,14.8121910433744,15.0513620414918,14.8121910433744,15.0513620414918,2541.564005606,0.0,1.0
2022-03-08,15.1361,15.34,15.1361,15.2968,919,14.6979949029822,14.895993142999,14.6979949029822,14.8540435404059,946.392755734163,0.0,1.0
2022-03-09,15.3765,15.45,15.32,15.32,2756,14.9314366729677,15.0028092607128,14.8765720306874,14.8765720306874,2838.14846006893,0.0,1.0
2022-03-10,15.4134,15.4134,15.4134,15.4134,122,14.9672686251826,14.9672686251826,14.9672686251826,14.9672686251826,125.636470293327,0.0,1.0
2022-03-11,15.4252,15.5041,15.4252,15.49,2016,14.9787270814464,15.0553433695157,14.9787270814464,15.041651485336,2076.09118124056,0.0,1.0
2022-03-14,15.49,15.6134,15.49,15.6134,2762,15.041651485336,15.1614797482986,15.041651485336,15.1614797482986,2844.32730287025,0.0,1.0
2022-03-15,15.7122,15.7122,15.63,15.65,1535,15.2574200431179,15.2574200431179,15.1775992715172,15.1970203838288,1580.75395000211,0.0,1.0
2022-03-16,15.8171,15.8171,15.695,15.8,31981,15.3592837771923,15.3592837771923,15.2407178865299,15.3426787261658,32934.2619381221,0.0,1.0
2022-03-17,15.8921,15.8921,15.855,15.855,210,15.4321129483608,15.4321129483608,15.3960867850227,15.3960867850227,216.259498045891,0.0,1.0
2022-03-18,15.9495,15.9495,15.54,15.68,751,15.4878515406951,15.4878515406951,15.090204266115,15.2261520522962,773.385157297448,0.0,1.0
2022-03-21,16.045,16.085,15.98,16.0712,5284,15.580587351983,15.6194295766062,15.5174687369703,15.6060290091112,5441.50089368804,0.0,1.0
2022-03-22,16.0482,16.1,16.03,16.1,410,15.5836947299528,15.6339954108399,15.5660215177493,15.6339954108399,422.220924756265,0.0,1.0
2022-03-23,15.94,15.96,15.94,15.96,205,15.4786265123471,15.4980476246587,15.4786265123471,15.4980476246587,211.110462378131,0.0,1.0
2022-03-24,16.0052,16.02,15.93,15.93,2132,15.5419393384829,15.5563109615935,15.4689159561913,15.4689159561913,2195.54880873257,0.0,1.0
2022-03-25,16.11,16.13,16.05,16.08,4746,15.6437059669957,15.6631270793073,15.5854426300609,15.6145742985283,4887.46465583714,0.0,1.0
2022-03-28,16.0462,16.0462,15.9929,15.9929,222,15.5817526187217,15.5817526187217,15.5299953544112,15.5299953544112,228.617183648513,0.0,1.0
2022-03-29,16.0618,16.08,16.0618,16.08,300,15.5969010863247,15.6145742985283,15.5969010863247,15.6145742985283,308.942140065559,0.0,1.0
2022-03-30,15.9796,16.015,15.97,15.97,371,15.517080314724,15.5514556835156,15.5077581808145,15.5077581808145,382.058446547742,0.0,1.0
2022-03-31,15.808,15.93,15.808,15.93,2668,15.3504471710905,15.4689159561913,15.3504471710905,15.4689159561913,2747.52543231637,0.0,1.0
2022-04-01,15.7067,15.9,15.63,15.74,3501,15.2520792372322,15.4397842877238,15.1775992715172,15.284415389231,3605.35477456508,0.0,1.0
2022-04-04,15.65,15.65,15.61,15.61,244,15.1970203838288,15.1970203838288,15.1581781592056,15.1581781592056,251.272940586655,0.0,1.0
2022-04-05,15.52,15.6301,15.32,15.32,6039,15.0707831538034,15.1776963770788,14.8765720306874,14.8765720306874,6219.00527951971,0.0,1.0
2022-04-06,15.5458,15.58,15.53,15.58,200,15.0958363886854,15.1290464907382,15.0804937099592,15.1290464907382,205.961426710372,0.0,1.0
2022-04-07,15.6968,15.6968,15.4899,15.4899,667,15.242465786638,15.242465786638,15.0415543797744,15.0415543797744,686.881358079092,0.0,1.0
2022-04-08,15.7607,15.805,15.52,15.52,7774,15.3045162404735,15.3475340042437,15.0707831538034,15.0707831538034,8005.72065623221,0.0,1.0
2022-04-11,15.5714,15.69,15.5714,15.69,6818,15.1206954124442,15.235862608452,15.1206954124442,15.235862608452,7021.22503655662,0.0,1.0
2022-04-12,15.6162,15.76,15.57,15.76,3384,15.1641987040222,15.3038365015426,15.1193359345824,15.3038365015426,3484.86733993951,0.0,1.0
2022-04-13,15.72,15.75,15.52,15.52,3742,15.2649942769194,15.2941259453868,15.0707831538034,15.0707831538034,3853.53829375108,0.0,1.0
2022-04-14,15.6811,15.76,15.68,15.76,621,15.2272202134734,15.3038365015426,15.2261520522962,15.3038365015426,639.510229935706,0.0,1.0
2022-04-18,15.8313,15.87,15.7982,15.84,10034,15.3730727669335,15.4106526192564,15.3409308260578,15.381520950789,10333.0847780594,0.0,1.0
2022-04-19,15.9423,15.95,15.9,15.9251,4140,15.4808599402629,15.4883370685029,15.4397842877238,15.4641577836749,4263.40153290471,0.0,1.0
2022-04-20,16.1697,16.2066,16.12,16.12,1260,15.7016779872458,15.7375099394607,15.6534165231515,15.6534165231515,1297.55698827535,0.0,1.0
2022-04-21,16.0407,16.3165,16.0407,16.31,3362,15.576411812836,15.844228951613,15.576411812836,15.8379170901117,3462.21158300136,0.0,1.0
2022-04-22,15.7119,15.8899,15.7119,15.845,2786,15.2571287264332,15.4299766260065,15.2571287264332,15.3863762288669,2869.0426740755,0.0,1.0
2022-04-25,15.7164,15.74,15.55,15.55,1236,15.2614984767033,15.284415389231,15.0999148222708,15.0999148222708,1272.84161707011,0.0,1.0
2022-04-26,15.5455,15.6299,15.5455,15.6299,3625,15.0955450720007,15.1775021659557,15.0955450720007,15.1775021659557,3733.05085912551,0.0,1.0
2022-04-27,15.5842,15.7101,15.58,15.7101,200,15.1331249243236,15.2553808263252,15.1290464907382,15.2553808263252,205.961426710373,0.0,1.0
2022-04-28,15.8207,15.8207,15.68,15.68,400,15.3627795774083,15.3627795774083,15.2261520522962,15.2261520522962,411.922853420747,0.0,1.0
2022-04-29,15.4756,15.7899,15.4756,15.7899,156,15.0276682844716,15.3328710644485,15.0276682844716,15.3328710644485,160.649912834091,0.0,1.0
2022-05-02,15.4439,15.4902,15.44,15.49,910,14.9968858214578,15.0418456964591,14.993098704557,15.041651485336,937.124491532193,0.0,1.0
2022-05-03,15.58,15.67,15.545,15.5699,1936,15.1290464907382,15.2164414961404,15.0950595441929,15.1192388290209,1993.70661055641,0.0,1.0
2022-05-04,15.9015,15.9015,15.6487,15.6487,2636,15.4412408711472,15.4412408711472,15.1957580115286,15.1957580115286,2714.57160404272,0.0,1.0
2022-05-05,15.5777,15.78,15.5,15.73,5313,15.1268130628224,15.3232576138542,15.0513620414918,15.2747048330752,5471.36530056104,0.0,1.0
2022-05-06,15.6932,15.74,15.66,15.74,1057,15.2389699864219,15.284415389231,15.2067309399846,15.284415389231,1088.50614016432,0.0,1.0
2022-05-09,15.414,15.47,15.39,15.46,1272,14.9678512585519,15.0222303730244,14.944545923778,15.0125198168686,1309.91467387797,0.0,1.0
2022-05-10,15.48,15.7,15.39,15.39,34305,15.0319409291802,15.2455731646078,14.944545923778,14.944545923778,35327.5337164967,0.0,1.0
2022-05-11,15.4075,15.56,15.4075,15.56,422,14.9615393970506,15.1096253784266,14.9615393970506,15.1096253784266,434.578610358888,0.0,1.0
2022-05-12,15.3,15.36,15.19,15.36,924,14.8571509183758,14.9154142553106,14.750334800662,14.9154142553106,951.541791401921,0.0,1.0
2022-05-13,15.44,15.54,15.4199,15.54,5431,14.993098704557,15.090204266115,14.9735804866838,15.090204266115,5592.88254232017,0.0,1.0
2022-05-16,15.5248,15.62,15.45,15.45,10607,15.0754442207582,15.1678887153614,15.0028092607128,15.0028092607128,10923.1642655846,0.0,1.0
2022-05-17,15.7564,15.79,15.74,15.74,592,15.3003407013265,15.33296817001,15.284415389231,15.284415389231,609.645823062705,0.0,1.0
2022-05-18,15.1737,15.5,15.17,15.5,1170,14.734506594128,15.0513620414918,14.7309136883504,15.0513620414918,1204.87434625568,0.0,1.0
2022-05-19,15.0597,15.0597,15.0597,15.0597,7,14.6238062539519,14.6238062539519,14.6238062539519,14.6238062539519,7.20864993486304,0.0,1.0
2022-05-20,14.9781,14.9781,14.9,14.935,655,14.5445681157205,14.5445681157205,14.4687286721437,14.502715618689,674.523672476472,0.0,1.0
2022-05-23,15.202,15.28,15.14,15.14,864,14.7619874680489,14.8377298060642,14.701782019883,14.701782019883,889.753363388812,0.0,1.0
2022-05-24,15.1937,15.1937,14.9901,15.07,4051,14.7539277064396,14.7539277064396,14.5562207831075,14.6338081267924,4171.7486980186,0.0,1.0
2022-05-25,15.3071,15.3135,15.27,15.295,4358,14.8640454132464,14.8702601691861,14.8280192499084,14.8522956402979,4487.89948801902,0.0,1.0
2022-05-26,15.4828,15.49,15.3,15.44,15490,15.0346598849038,15.041651485336,14.8571509183758,14.993098704557,15951.7124987184,0.0,1.0
2022-05-27,15.7078,15.7078,15.7078,15.7078,27,15.2531473984094,15.2531473984094,15.2531473984094,15.2531473984094,27.8047926059002,0.0,1.0
2022-05-31,15.7178,15.7178,15.7178,15.7178,7,15.2628579545652,15.2628579545652,15.2628579545652,15.2628579545652,7.20864993486302,0.0,1.0
2022-06-01,15.7312,15.76,15.6073,15.6073,252,15.2758700998139,15.3038365015426,15.1555563090435,15.1555563090435,259.51139765507,0.0,1.0
2022-06-02,15.8014,15.8014,15.74,15.75,893,15.3440382040276,15.3440382040276,15.284415389231,15.2941259453868,919.617770261817,0.0,1.0
2022-06-03,15.7355,15.7355,15.7307,15.7307,116,15.2800456389609,15.2800456389609,15.2753845720061,15.2753845720061,119.457627492016,0.0,1.0
2022-06-06,15.8146,15.84,15.65,15.84,19699,15.3568561381533,15.381520950789,15.1970203838288,15.381520950789,20286.1707238382,0.0,1.0
2022-06-07,15.9455,15.9455,15.83,15.83,3440,15.4839673182327,15.4839673182327,15.3718103946332,15.3718103946332,3542.53653941842,0.0,1.0
2022-06-08,15.735,15.8,15.73,15.8,411,15.2795601111531,15.3426787261658,15.2747048330752,15.3426787261658,423.250731889817,0.0,1.0
2022-06-09,15.51,15.81,15.51,15.81,6791,15.0610725976476,15.3523892823216,15.0610725976476,15.3523892823216,6993.42024395071,0.0,1.0
2022-06-10,15.293,15.48,15.293,15.48,261,14.8503535290667,15.0319409291802,14.8503535290667,15.0319409291802,268.779661857037,0.0,1.0
2022-06-13,14.8266,15.01,14.81,15.0,1781,14.3974531899602,14.5755447898575,14.3813336667415,14.5658342337017,1834.08650485586,0.0,1.0
2022-06-14,14.96,14.9899,14.885,14.9899,3787,14.5269920090785,14.5560265719844,14.45416283791,14.5560265719844,3899.87961476092,0.0,1.0
2022-06-15,14.9785,15.21,14.9035,15.21,18608,14.5449565379668,14.7697559129736,14.4721273667983,14.7697559129736,19162.651141133,0.0,1.0
2022-06-16,14.5,14.82,14.43,14.82,3971,14.0803064259117,14.3910442228973,14.0123325328211,14.3910442228973,4089.36412733445,0.0,1.0
2022-06-17,14.3773,14.42,14.31,14.32,1519,13.96115790188,14.0026219766653,13.8958058589515,13.9055164151073,1564.27703586528,0.0,1.0
2022-06-21,14.6043,14.63,13.19,13.19,24877,14.1815875266167,14.2065436559371,12.8082235695017,12.8082235695017,25618.5120613697,0.0,1.0
2022-06-22,14.499,14.55,14.499,14.55,854,14.0793353702961,14.1288592066907,14.0793353702961,14.1288592066907,879.455292053292,0.0,1.0
2022-06-23,14.253,14.253,14.2,14.2,1610,13.8404556888634,13.8404556888634,13.7889897412376,13.7889897412376,1657.9894850185,0.0,1.0
2022-06-24,14.5729,14.58,14.5729,14.58,252,14.1510963802875,14.1579908751581,14.1510963802875,14.1579908751581,259.511397655069,0.0,1.0
2022-06-27,14.6784,14.73,14.6784,14.73,1307,14.2535427477312,14.3036492174951,14.2535427477312,14.3036492174951,1345.95792355228,0.0,1.0
2022-06-28,14.5885,14.64,14.5885,14.64,242,14.1662448478905,14.2162542120929,14.1662448478905,14.2162542120929,249.213326319551,0.0,1.0
2022-06-29,14.5666,14.5666,14.5666,14.5666,2,14.1449787299093,14.1449787299093,14.1449787299093,14.1449787299093,2.05961426710373,0.0,1.0
2022-06-30,14.4412,14.55,14.4412,14.53,1393,14.0232083557156,14.1288592066907,14.0232083557156,14.1094380943791,1434.52133703774,0.0,1.0
2022-07-01,14.4606,14.48,14.32,14.37,1056,14.0420468346578,14.0608853136001,13.9055164151073,13.9540691958863,1087.47633303077,0.0,1.0
2022-07-05,14.185,14.185,14.07,14.07,1237,13.7744239070039,13.7744239070039,13.6627525112122,13.6627525112122,1273.87142420366,0.0,1.0
2022-07-06,14.2143,14.2143,14.14,14.15,446,13.8028758365404,13.8028758365404,13.7307264043028,13.7404369604586,459.293981564133,0.0,1.0
2022-07-07,14.3733,14.39,14.21,14.21,2670,13.9572736794177,13.9734903081979,13.7987002973935,13.7987002973935,2749.58504658347,0.0,1.0
2022-07-08,14.42,14.56,14.4,14.56,6500,14.0026219766653,14.1385697628465,13.9832008643537,14.1385697628465,6693.7463680871,0.0,1.0
2022-07-11,14.4333,14.46,14.29,14.33,4589,14.0155370163525,14.0414642012885,13.8763847466399,13.9152269712631,4725.7849358695,0.0,1.0
2022-07-12,14.347,14.4746,14.347,14.45,1101,13.9317349167279,14.055641613276,13.9317349167279,14.0317536451327,1133.8176540406,0.0,1.0
2022-07-13,14.2956,14.2956,14.25,14.26,3373,13.8818226580871,13.8818226580871,13.8375425220167,13.8472530781725,3473.53946147044,0.0,1.0
2022-07-14,14.2322,14.2322,14.08,14.08,332,13.8202577320593,13.8202577320593,13.672463067368,13.672463067368,341.89596833922,0.0,1.0
2022-07-15,14.4291,14.46,14.42,14.4401,1651,14.0114585827671,14.0414642012885,14.0026219766653,14.0221401945384,1700.21157749412,0.0,1.0
2022-07-18,14.3654,14.4946,14.33,14.48,797,13.9496023400546,14.0750627255876,13.9152269712631,14.0608853136001,820.756285440835,0.0,1.0
2022-07-19,14.66,14.675,14.5895,14.5895,5720,14.2356753244045,14.2502411586382,14.1672159035061,14.1672159035061,5890.49680391666,0.0,1.0
2022-07-20,14.5866,14.5866,14.51,14.55,9072,14.1643998422209,14.1643998422209,14.0900169820675,14.1288592066907,9342.41031558252,0.0,1.0
2022-07-21,14.54,14.54,14.5082,14.5082,1999,14.1191486505349,14.1191486505349,14.0882690819594,14.0882690819594,2058.58445997017,0.0,1.0
2022-07-22,14.54,14.6,14.52,14.58,4695,14.1191486505349,14.1774119874697,14.0997275382233,14.1579908751581,4834.944492026,0.0,1.0
2022-07-25,14.64,14.68,14.6303,14.66,7126,14.2162542120929,14.2550964367161,14.2068349726218,14.2356753244045,7338.40563369058,0.0,1.0
2022-07-26,14.6622,14.72,14.649,14.72,435,14.2378116467588,14.2939386613393,14.2249937126331,14.2939386613393,447.96610309506,0.0,1.0
2022-07-27,14.8639,14.88,14.69,14.71,5708,14.4336735644213,14.4493075598321,14.2648069928719,14.2842281051835,5878.13911831403,0.0,1.0
2022-07-28,14.8918,14.91,14.8918,14.91,1214,14.460766016096,14.4784392282995,14.460766016096,14.4784392282995,1250.18586013196,0.0,1.0
2022-07-29,15.0119,15.0119,14.9385,14.9385,105,14.5773897955271,14.5773897955271,14.5061143133436,14.5061143133436,108.129749022946,0.0,1.0
2022-08-01,14.9656,14.9656,14.9656,14.9656,2,14.5324299205258,14.5324299205258,14.5324299205258,14.5324299205258,2.05961426710373,0.0,1.0
2022-08-02,14.7539,14.7539,14.7539,14.7539,3,14.3268574467075,14.3268574467075,14.3268574467075,14.3268574467075,3.08942140065559,0.0,1.0
2022-08-03,14.7711,14.775,14.77,14.775,467,14.3435596032955,14.3473467201962,14.3424914421183,14.3473467201962,480.919931368719,0.0,1.0
2022-08-04,14.6809,14.71,14.6809,14.71,117,14.2559703867701,14.2842281051835,14.2559703867701,14.2842281051835,120.487434625568,0.0,1.0
2022-08-05,14.605,14.6699,14.521,14.6699,2562,14.1822672655476,14.2452887749987,14.1006985938389,14.2452887749987,2638.36587615987,0.0,1.0
2022-08-08,14.5111,14.54,14.5111,14.54,456,14.0910851432446,14.1191486505349,14.0910851432446,14.1191486505349,469.592052899651,0.0,1.0
2022-08-09,14.6445,14.6445,14.61,14.6305,555,14.220623962363,14.220623962363,14.1871225436255,14.2070291837449,571.542959121285,0.0,1.0
2022-08-10,14.6961,14.73,14.6961,14.73,110,14.2707304321269,14.3036492174951,14.2707304321269,14.3036492174951,113.278784690705,0.0,1.0
2022-08-11,14.7725,14.78,14.68,14.7,26498,14.3449190811573,14.3522019982741,14.2550964367161,14.2745175490277,27287.8294248572,0.0,1.0
2022-08-12,14.8898,14.9,14.63,14.63,4750,14.4588239048648,14.4687286721437,14.2065436559371,14.2065436559371,4891.58388437136,0.0,1.0
2022-08-15,14.9,14.93,14.87,14.87,466,14.4687286721437,14.4978603406111,14.4395970036763,14.4395970036763,479.89012423517,0.0,1.0
2022-08-16,15.0384,15.04,15.031,15.04,276,14.60312276934,14.6046764583249,14.5959369577847,14.6046764583249,284.226768860315,0.0,1.0
2022-08-17,15.0836,15.0836,15.03,15.045,12934,14.6470144831642,14.6470144831642,14.5949659021691,14.6095317364028,13319.5254653598,0.0,1.0
2022-08-18,15.1887,15.1887,15.15,15.15,448,14.7490724283617,14.7490724283617,14.7114925760388,14.7114925760388,461.353595831235,0.0,1.0
2022-08-19,15.2047,15.2287,15.2,15.2287,671,14.764609318211,14.7879146529849,14.7600453568178,14.7879146529849,691.0005866133,0.0,1.0
2022-08-22,15.0678,15.1199,15.0601,15.11,1960,14.6316718044381,14.6822638020098,14.6241946761981,14.6726503514156,2018.42198176165,0.0,1.0
2022-08-23,15.0259,15.07,15.02,15.07,12189,14.5909845741453,14.6338081267924,14.5852553460133,14.6338081267924,12552.3191508636,0.0,1.0
2022-08-24,14.9746,15.0,14.9746,15.0,251,14.541169421066,14.5658342337017,14.541169421066,14.5658342337017,258.481590521518,0.0,1.0
2022-08-25,15.0957,15.109,15.0957,15.109,104,14.6587642561128,14.6716792958,14.6587642561128,14.6716792958,107.099941889394,0.0,1.0
2022-08-26,14.84,15.0099,14.84,14.995,1504,14.4104653352089,14.575447684296,14.4104653352089,14.5609789556238,1548.82992886201,0.0,1.0
2022-08-29,14.8113,14.8689,14.78,14.78,500,14.3825960390418,14.4385288424992,14.3522019982741,14.3522019982741,514.903566775931,0.0,1.0
2022-08-30,14.6333,14.77,14.6333,14.77,12916,14.2097481394685,14.3424914421183,14.2097481394685,14.3424914421183,13300.9889369559,0.0,1.0
2022-08-31,14.5324,14.63,14.5324,14.5744,364,14.1117686278565,14.2065436559371,14.1117686278565,14.1525529637108,374.849796612878,0.0,1.0
2022-09-01,14.5639,14.5639,14.52,14.52,300,14.1423568797473,14.1423568797473,14.0997275382233,14.0997275382233,308.942140065558,0.0,1.0
2022-09-02,14.5182,14.7,14.5087,14.7,603,14.0979796381152,14.2745175490277,14.0887546097672,14.2745175490277,620.973701531776,0.0,1.0
2022-09-06,14.4854,14.58,14.46,14.5,750,14.0661290139242,14.1579908751581,14.0414642012885,14.0803064259117,772.355350163899,0.0,1.0
2022-09-07,14.5512,14.56,14.5487,14.5487,200,14.1300244734294,14.1385697628465,14.1275968343904,14.1275968343904,205.961426710373,0.0,1.0
2022-09-08,14.5452,14.5452,14.5215,14.5215,305,14.1241981397359,14.1241981397359,14.1011841216467,14.1011841216467,314.091175733319,0.0,1.0
2022-09-09,14.6624,14.6624,14.64,14.64,8426,14.2380058578819,14.2380058578819,14.2162542120929,14.2162542120929,8677.154907308,0.0,1.0
2022-09-12,14.6804,14.71,14.6804,14.71,392,14.2554848589623,14.2842281051835,14.2554848589623,14.2842281051835,403.684396352332,0.0,1.0
2022-09-13,14.3543,14.54,14.3543,14.54,1299,13.9388236227217,14.1191486505349,13.9388236227217,14.1191486505349,1337.71946648387,0.0,1.0
2022-09-14,14.3252,14.41,14.2683,14.41,253,13.9105659043083,13.9929114205095,13.8553128397818,13.9929114205095,260.541204788621,0.0,1.0
2022-09-15,14.197,14.25,14.19,14.25,411,13.7860765743909,13.8375425220167,13.7792791850818,13.8375425220167,423.250731889816,0.0,1.0
2022-09-16,14.197,14.197,14.115,14.115,100,13.7860765743909,13.7860765743909,13.7064500139133,13.7064500139133,102.980713355186,0.0,1.0
2022-09-19,14.3147,14.3147,14.15,14.15,176,13.9003698203447,13.9003698203447,13.7404369604586,13.7404369604586,181.246055505128,0.0,1.0
2022-09-20,14.24,14.24,14.17,14.1981,17896,13.8278319658609,13.8278319658609,13.7598580727702,13.787144735568,18429.4284620441,0.0,1.0
2022-09-21,14.1462,14.33,14.1462,14.29,2009,13.7367469491194,13.9152269712631,13.7367469491194,13.8763847466399,2068.8825313057,0.0,1.0
2022-09-22,14.1875,14.24,14.1875,14.2,601,13.7768515460429,13.8278319658609,13.7768515460429,13.7889897412376,618.91408726467,0.0,1.0
2022-09-23,13.9664,14.0259,13.95,14.0259,569,13.5621511494381,13.6199289585652,13.5462258373426,13.6199289585652,585.960258991012,0.0,1.0
2022-09-26,13.9325,13.988,13.9325,13.988,123,13.52923236407,13.5831259507347,13.52923236407,13.5831259507347,126.666277426879,0.0,1.0
2022-09-27,13.9414,14.0327,13.94,14.0327,304,13.5378747590486,13.6265321367511,13.5365152811868,13.6265321367511,313.061368599767,0.0,1.0
2022-09-28,14.1455,14.1455,14.049,14.049,1100,13.7360672101885,13.7360672101885,13.6423603432851,13.6423603432851,1132.78784690705,0.0,1.0
2022-09-29,13.9802,13.999,13.96,13.96,200,13.5755517169331,13.593807562506,13.5559363934984,13.5559363934984,205.961426710373,0.0,1.0
2022-09-30,13.8607,13.999,13.8607,13.999,459,13.4595105708713,13.593807562506,13.4595105708713,13.593807562506,472.681474300306,0.0,1.0
2022-10-03,14.0559,14.08,13.95,13.95,5209,13.6490606270326,13.672463067368,13.5462258373426,13.5462258373426,5364.26535867164,0.0,1.0
2022-10-04,14.2278,14.26,14.17,14.26,3813,13.8159850873508,13.8472530781725,13.7598580727702,13.8472530781725,3926.65460023325,0.0,1.0
2022-10-05,14.2505,14.2505,14.17,14.171,811,13.8380280498244,13.8380280498244,13.7598580727702,13.7608291283858,835.173585310564,0.0,1.0
2022-10-06,14.188,14.2492,14.188,14.2492,100,13.7773370738507,13.8367656775242,13.7773370738507,13.8367656775242,102.980713355186,0.0,1.0
2022-10-07,14.0576,14.079,14.0576,14.079,200,13.650711421579,13.6714920117525,13.650711421579,13.6714920117525,205.961426710373,0.0,1.0
2022-10-10,14.0696,14.08,14.01,14.07,652,13.662364088966,13.672463067368,13.6044891742774,13.6627525112122,671.434251075815,0.0,1.0
2022-10-11,14.0661,14.105,14.0415,14.105,702,13.6589653943115,13.6967394577575,13.6350774261682,13.6967394577575,722.924607753407,0.0,1.0
2022-10-12,13.98,14.04,13.98,14.04,100,13.57535750581,13.6336208427448,13.57535750581,13.6336208427448,102.980713355187,0.0,1.0
2022-10-13,14.2872,14.2872,14.18,14.18,124,13.8736657909162,13.8736657909162,13.769568628926,13.769568628926,127.696084560431,0.0,1.0
2022-10-14,14.1198,14.12,14.1198,14.12,100,13.7111110808681,13.7113052919912,13.7111110808681,13.7113052919912,102.980713355187,0.0,1.0
2022-10-17,14.2671,14.2671,14.2444,14.2444,100,13.8541475730431,13.8541475730431,13.8321046105694,13.8321046105694,102.980713355186,0.0,1.0
2022-10-18,14.3921,14.4,14.3921,14.4,178,13.9755295249906,13.9832008643537,13.9755295249906,13.9832008643537,183.305669772232,0.0,1.0
2022-10-19,14.41,14.4386,14.36,14.4386,6124,13.9929114205095,14.0206836111151,13.9443586397305,14.0206836111151,6306.5388858716,0.0,1.0
2022-10-20,14.3286,14.405,14.3286,14.405,190,13.9138674934013,13.9880561424316,13.9138674934013,13.9880561424316,195.663355374853,0.0,1.0
2022-10-21,14.5466,14.55,14.38,14.3907,4809,14.1255576175977,14.1288592066907,13.9637797520421,13.9741700471288,4952.34250525092,0.0,1.0
2022-10-24,14.7387,14.775,14.7,14.7,957,14.3120974013507,14.3473467201962,14.2745175490277,14.2745175490277,985.525426809131,0.0,1.0
2022-10-25,14.7407,14.775,14.7407,14.775,261,14.3140395125818,14.3473467201962,14.3140395125818,14.3473467201962,268.779661857037,0.0,1.0
2022-10-26,14.6806,14.75,14.6806,14.75,1051,14.2556790700855,14.3230703298067,14.2556790700855,14.3230703298067,1082.32729736301,0.0,1.0
2022-10-27,14.711,14.77,14.711,14.77,1266,14.2851991607991,14.3424914421183,14.2851991607991,14.3424914421183,1303.73583107666,0.0,1.0
2022-10-28,14.9441,14.9441,14.87,14.87,906,14.5115522247908,14.5115522247908,14.4395970036763,14.4395970036763,933.00526299799,0.0,1.0
2022-10-31,14.9254,14.97,14.9,14.9479,17982,14.4933934847795,14.5367025652343,14.4687286721437,14.51524223613,18517.9918755296,0.0,1.0
2022-11-01,15.01,15.02,14.94,14.94,5127,14.5755447898575,14.5852553460133,14.5075708967669,14.5075708967669,5279.82117372042,0.0,1.0
2022-11-02,14.82,15.01,14.82,14.9499,17997,14.3910442228973,14.5755447898575,14.3910442228973,14.5171843473612,18533.4389825329,0.0,1.0
2022-11-03,14.6978,14.7524,14.6978,14.7524,354,14.2723812266734,14.3254008632841,14.2723812266734,14.3254008632841,364.551725277361,0.0,1.0
2022-11-04,14.8648,14.93,14.74,14.93,894,14.4345475144753,14.4978603406111,14.3133597736509,14.4978603406111,920.647577395367,0.0,1.0
2022-11-07,15.03,15.31,14.95,15.31,965,14.5949659021691,14.8668614745316,14.5172814529227,14.8668614745316,993.763883877552,0.0,1.0
2022-11-08,15.0523,15.08,15.036,15.08,20652,14.6166204423966,14.6435186829482,14.6007922358626,14.6435186829482,21267.5769221131,0.0,1.0
2022-11-09,14.9933,15.135,14.9933,15.135,201,14.5593281610774,14.6969267418051,14.5593281610774,14.6969267418051,206.991233843924,0.0,1.0
2022-11-10,15.1084,15.1084,15.0939,15.0939,103,14.6710966624306,14.6710966624306,14.6570163560047,14.6570163560047,106.070134755842,0.0,1.0
2022-11-11,14.77,15.02,14.76,15.02,9191,14.3424914421183,14.5852553460133,14.3327808859625,14.5852553460133,9464.95736447519,0.0,1.0
2022-11-14,14.8824,15.01,14.8824,14.89,2615,14.4516380933095,14.5755447898575,14.4516380933095,14.4590181159879,2692.94565423813,0.0,1.0
2022-11-15,14.8458,14.9038,14.82,14.9038,15159,14.4160974577793,14.4724186834829,14.3910442228973,14.4724186834829,15610.8463375127,0.0,1.0
2022-11-16,14.9496,14.96,14.9496,14.96,1000,14.5168930306765,14.5269920090785,14.5168930306765,14.5269920090785,1029.80713355186,0.0,1.0
2022-11-17,15.0616,15.0616,14.951,14.951,2076,14.6256512596215,14.6256512596215,14.5182525085383,14.5182525085383,2137.87960925367,0.0,1.0
2022-11-18,15.2029,15.2029,15.1678,15.1678,100,14.7628614181029,14.7628614181029,14.7287773659961,14.7287773659961,102.980713355187,0.0,1.0
2022-11-21,15.3,15.3799,15.3,15.3799,2646,14.8571509183758,14.9347382620606,14.8571509183758,14.9347382620606,2724.86967537823,0.0,1.0
2022-11-22,15.4686,15.47,15.45,15.45,644,15.0208708951626,15.0222303730244,15.0028092607128,15.0028092607128,663.1957940074,0.0,1.0
2022-11-23,15.3609,15.42,15.3609,15.415,600,14.9162882053646,14.9736775922454,14.9162882053646,14.9688223141675,617.884280131119,0.0,1.0
2022-11-25,15.405,15.45,15.405,15.44,1088,14.9591117580117,15.0028092607128,14.9591117580117,14.993098704557,1120.43016130443,0.0,1.0
2022-11-28,15.33,15.4099,15.33,15.4099,420,14.8862825868432,14.963869930528,14.8862825868432,14.963869930528,432.518996091782,0.0,1.0
2022-11-29,15.2955,15.3,15.22,15.22,336,14.8527811681057,14.8571509183758,14.7794664691294,14.7794664691294,346.015196873425,0.0,1.0
2022-11-30,15.4252,15.4252,15.25,15.25,828,14.9787270814464,14.9787270814464,14.8085981375968,14.8085981375968,852.680306580944,0.0,1.0
2022-12-01,15.3568,15.4046,15.3568,15.4046,491,14.9123068773407,14.9587233357655,14.9123068773407,14.9587233357655,505.635302573966,0.0,1.0
2022-12-02,15.3167,15.33,15.3167,15.33,100,14.873367547156,14.8862825868432,14.873367547156,14.8862825868432,102.980713355186,0.0,1.0
2022-12-05,15.15,15.2,15.15,15.18,7959,14.7114925760388,14.7600453568178,14.7114925760388,14.7406242445062,8196.23497593926,0.0,1.0
2022-12-06,15.1432,15.15,15.1116,15.15,200,14.7048893978528,14.7114925760388,14.6742040404005,14.7114925760388,205.961426710373,0.0,1.0
2022-12-07,15.1824,15.1824,15.175,15.175,100,14.7429547779836,14.7429547779836,14.7357689664283,14.7357689664283,102.980713355186,0.0,1.0
2022-12-08,15.1657,15.23,15.1657,15.23,2347,14.7267381492034,14.7891770252852,14.7267381492034,14.7891770252852,2416.95734244622,0.0,1.0
2022-12-09,15.0357,15.1219,15.0357,15.1219,118,14.600500919178,14.684205913241,14.600500919178,14.684205913241,121.51724175912,0.0,1.0
2022-12-12,15.1484,15.1484,15.09,15.09,913,14.7099388870538,14.7099388870538,14.653229239104,14.653229239104,940.213912932854,0.0,1.0
2022-12-13,15.0735,15.13,15.0735,15.09,351,14.6372068214469,14.6920714637272,14.6372068214469,14.653229239104,361.462303876704,0.0,1.0
2022-12-14,15.054,15.0573,15.03,15.0573,274,14.6182712369431,14.6214757204745,14.5949659021691,14.6214757204745,282.16715459321,0.0,1.0
2022-12-15,14.783,14.82,14.75,14.795,2340,14.4764802109901,14.5127130302965,14.4441644532303,14.48823139563,2389.54631898289,0.12498259,1.0
2022-12-16,14.7449,14.7449,14.74,14.74,100,14.4391701997584,14.4391701997584,14.4343717993637,14.4343717993637,102.117364059097,0.0,1.0
2022-12-19,14.8116,14.97,14.78,14.85,20276,14.5044872010486,14.6596028382955,14.4735424148301,14.5420909918963,20705.3167366226,0.0,1.0
2022-12-20,14.8117,14.89,14.81,14.83,20220,14.5045851275872,14.5812616073627,14.5029203764299,14.5225056841631,20648.1310127496,0.0,1.0
2022-12-21,14.937,14.98,14.8951,14.9061,4016,14.6272870805357,14.6693954921621,14.5862558608347,14.5970277800879,4101.03334061336,0.0,1.0
2022-12-22,14.88,14.9,14.84,14.88,2337,14.5714689534961,14.5910542612293,14.5322983380297,14.5714689534961,2386.48279806111,0.0,1.0
2022-12-23,14.9299,14.9299,14.88,14.88,104,14.6203342962904,14.6203342962904,14.5714689534961,14.5714689534961,106.202058621462,0.0,1.0
2022-12-27,14.9472,15.1,14.9186,14.951,16166,14.6372755874796,14.7869073385612,14.6092685974212,14.6409967959489,16508.2930737938,0.0,1.0
2022-12-28,14.7939,14.8871,14.7939,14.865,75436,14.4871542037047,14.5784217377414,14.4871542037047,14.5567799726962,77033.2547516209,0.0,1.0
2022-12-29,14.746,14.7926,14.7201,14.7926,1069,14.4402473916837,14.485881158702,14.4148844181692,14.485881158702,1091.63462179175,0.0,1.0
2022-12-30,14.688,14.688,14.665,14.68,267,14.3834499992574,14.3834499992574,14.3609268953643,14.3756158761642,272.653362037792,0.0,1.0
2023-01-03,14.64,14.66,14.59,14.66,4076,14.3364452606978,14.356030568431,14.2874819913648,14.356030568431,4162.30375904881,0.0,1.0
2023-01-04,14.6,14.67,14.54,14.67,36805,14.2972746452314,14.3658232222976,14.2385187220318,14.3658232222976,37584.2958419509,0.0,1.0
2023-01-05,14.58,14.59,14.55,14.585,4162,14.2776893374982,14.2874819913648,14.2483113758984,14.2825856644315,4250.12469213964,0.0,1.0
2023-01-06,14.7707,14.7707,14.7,14.7501,1524,14.4644352467342,14.4644352467342,14.3952011838973,14.444262379769,1556.26862826065,0.0,1.0
2023-01-09,14.6452,14.7599,14.6452,14.7599,1645,14.3415374407084,14.4538591805583,14.3415374407084,14.4538591805583,1679.83063877216,0.0,1.0
2023-01-10,14.6594,14.67,14.6143,14.6143,4881,14.355443009199,14.3658232222976,14.3112781402606,14.3112781402606,4984.34853972455,0.0,1.0
2023-01-11,14.6632,14.6632,14.63,14.63,201,14.3591642176683,14.3591642176683,14.3266526068312,14.3266526068312,205.255901758786,0.0,1.0
2023-01-12,14.6596,14.67,14.65,14.65,200,14.3556388622763,14.3658232222976,14.3462379145644,14.3462379145644,204.234728118195,0.0,1.0
2023-01-13,14.7001,14.7001,14.65,14.65,546,14.395299110436,14.395299110436,14.3462379145644,14.3462379145644,557.560807762674,0.0,1.0
2023-01-17,14.628,14.79,14.628,14.79,44368,14.3246940760579,14.4833350686967,14.3246940760579,14.4833350686967,45307.4320857403,0.0,1.0
2023-01-18,14.4904,14.59,14.4904,14.59,1351,14.1899471588535,14.2874819913648,14.1899471588535,14.2874819913648,1379.60558843841,0.0,1.0
2023-01-19,14.4533,14.505,14.45,14.505,7393,14.1536164130084,14.2042444334987,14.1503848372324,14.2042444334987,7549.5367248891,0.0,1.0
2023-01-20,14.5021,14.5021,14.39,14.41,6849,14.2014045638774,14.2014045638774,14.0916289140328,14.111214221766,6994.0182644076,0.0,1.0
2023-01-23,14.4598,14.55,14.4598,14.49,613,14.1599816380217,14.2483113758984,14.1599816380217,14.1895554526988,625.979441682269,0.0,1.0
2023-01-24,14.5498,14.5498,14.4,14.4,600,14.2481155228211,14.2481155228211,14.1014215678994,14.1014215678994,612.704184354585,0.0,1.0
2023-01-25,14.5082,14.5082,14.47,14.49,3178,14.207378082736,14.207378082736,14.1699701449656,14.1895554526988,3245.28982979813,0.0,1.0
2023-01-26,14.5853,14.5853,14.51,14.51,636,14.2828794440475,14.2828794440475,14.209140760432,14.209140760432,649.466435415861,0.0,1.0
2023-01-27,14.4493,14.58,14.4493,14.58,1219,14.1496993514618,14.2776893374982,14.1496993514618,14.2776893374982,1244.8106678804,0.0,1.0
2023-01-30,14.4215,14.4215,14.4215,14.4215,31,14.1224757737126,14.1224757737126,14.1224757737126,14.1224757737126,31.6563828583203,0.0,1.0
2023-01-31,14.51,14.51,14.45,14.45,3462,14.209140760432,14.209140760432,14.1503848372324,14.1503848372324,3535.30314372596,0.0,1.0
2023-02-01,14.5192,14.555,14.47,14.47,1725,14.2181500019893,14.2532077028317,14.1699701449656,14.1699701449656,1761.52453001943,0.0,1.0
2023-02-02,14.36,14.36,14.33,14.33,319,14.0622509524331,14.0622509524331,14.0328729908333,14.0328729908333,325.754391348521,0.0,1.0
2023-02-03,14.5329,14.54,14.49,14.49,820,14.2315659377865,14.2385187220318,14.1895554526988,14.1895554526988,837.362385284602,0.0,1.0
2023-02-06,14.5308,14.5366,14.5308,14.5366,422,14.2295094804745,14.2351892197172,14.2295094804745,14.2351892197172,430.935276329393,0.0,1.0
2023-02-07,14.6516,14.6516,14.515,14.515,622,14.347804739183,14.347804739183,14.2140370873653,14.2140370873653,635.170004447589,0.0,1.0
2023-02-08,14.5985,14.6039,14.5985,14.6039,268,14.2958057471514,14.3010937802394,14.2958057471514,14.3010937802394,273.674535678382,0.0,1.0
2023-02-09,14.5628,14.6378,14.5628,14.6378,417,14.2608459728476,14.3342908768471,14.2608459728476,14.3342908768471,425.829408126439,0.0,1.0
2023-02-10,14.6962,14.6962,14.63,14.65,942,14.391479975428,14.391479975428,14.3266526068312,14.3462379145644,961.945569436703,0.0,1.0
2023-02-13,14.8053,14.8053,14.7201,14.7699,249,14.4983178291126,14.4983178291126,14.4148844181692,14.4636518344249,254.272236507154,0.0,1.0
2023-02-14,14.7757,14.84,14.7757,14.82,1359,14.4693315736675,14.5322983380297,14.4693315736675,14.5127130302965,1387.77497756314,0.0,1.0
2023-02-15,14.7539,14.7539,14.74,14.74,100,14.4479835882383,14.4479835882383,14.4343717993637,14.4343717993637,102.117364059098,0.0,1.0
2023-02-16,14.7907,14.8102,14.7907,14.8003,3701,14.4840205544674,14.5031162295072,14.4840205544674,14.4934215021793,3779.3636438272,0.0,1.0
2023-02-17,14.8199,14.86,14.67,14.67,14720,14.5126151037578,14.5518836457629,14.3658232222976,14.3658232222976,15031.6759894992,0.0,1.0
2023-02-21,14.7284,14.78,14.68,14.68,7322,14.4230123208785,14.4735424148301,14.3756158761642,14.3756158761642,7477.03339640713,0.0,1.0
2023-02-22,14.6624,14.7131,14.64,14.7131,1634,14.3583808053589,14.4080295604626,14.3364452606978,14.4080295604626,1668.59772872566,0.0,1.0
2023-02-23,14.7122,14.72,14.7122,14.72,243,14.4071482216146,14.4147864916305,14.4071482216146,14.4147864916305,248.145194663607,0.0,1.0
2023-02-24,14.6678,14.6678,14.6494,14.6494,110,14.3636688384469,14.3636688384469,14.3456503553324,14.3456503553324,112.329100465008,0.0,1.0
2023-02-27,14.7315,14.7315,14.72,14.72,101,14.4260480435771,14.4260480435771,14.4147864916305,14.4147864916305,103.138537699689,0.0,1.0
2023-02-28,14.7027,14.77,14.7,14.77,2198,14.3978452004413,14.4637497609635,14.3952011838973,14.4637497609635,2244.53966201897,0.0,1.0
2023-03-01,14.8001,14.8001,14.66,14.66,3300,14.493225649102,14.493225649102,14.356030568431,14.356030568431,3369.87301395022,0.0,1.0
2023-03-02,14.8335,14.8335,14.7604,14.7604,350,14.5259331130164,14.5259331130164,14.4543488132516,14.4543488132516,357.410774206842,0.0,1.0
2023-03-03,14.9411,14.9411,14.85,14.8503,1572,14.631302068621,14.631302068621,14.5420909918963,14.5423847715123,1605.28496300902,0.0,1.0
2023-03-06,14.9923,14.9923,14.97,14.97,1301,14.681440456418,14.681440456418,14.6596028382955,14.6596028382955,1328.54690640886,0.0,1.0
2023-03-07,14.88,15.03,14.88,14.9,5701,14.5714689534961,14.718358761495,14.5714689534961,14.5910542612293,5821.71092500916,0.0,1.0
2023-03-08,14.892,14.91,14.83,14.8301,1555,14.583220138136,14.6008469150959,14.5225056841631,14.5226036107018,1587.92501111897,0.0,1.0
2023-03-09,14.8515,14.97,14.8515,14.9699,1645,14.5435598899763,14.6596028382955,14.5435598899763,14.6595049117568,1679.83063877216,0.0,1.0
2023-03-10,14.784,14.91,14.784,14.91,3066,14.4774594763768,14.6008469150959,14.4774594763768,14.6008469150959,3130.91838205193,0.0,1.0
2023-03-13,14.61,14.75,14.61,14.75,4929,14.307067299098,14.4441644532303,14.307067299098,14.4441644532303,5033.36487447292,0.0,1.0
2023-03-14,14.77,14.82,14.69,14.82,36910,14.4637497609635,14.5127130302965,14.3854085300308,14.5127130302965,37691.519074213,0.0,1.0
2023-03-15,14.6237,14.6237,14.61,14.61,2738,14.3204832348952,14.3204832348952,14.307067299098,14.307067299098,2795.9734279381,0.0,1.0
2023-03-16,14.7277,14.74,14.39,14.39,9004,14.4223268351078,14.4343717993637,14.0916289140328,14.0916289140328,9194.64745988117,0.0,1.0
2023-03-17,14.6404,14.67,14.6404,14.67,1902,14.3368369668524,14.3658232222976,14.3368369668524,14.3658232222976,1942.27226440404,0.0,1.0
2023-03-20,14.88,14.91,14.86,14.91,944,14.5714689534961,14.6008469150959,14.5518836457629,14.6008469150959,963.987916717882,0.0,1.0
2023-03-21,14.9512,14.9512,14.9,14.9,681,14.6411926490263,14.6411926490263,14.5910542612293,14.5910542612293,695.419249242454,0.0,1.0
2023-03-22,14.8567,14.9201,14.8567,14.9201,201,14.5486520699869,14.6107374955011,14.5486520699869,14.6107374955011,205.255901758787,0.0,1.0
2023-03-23,14.8586,14.96,14.85,14.939,4427,14.5505126742216,14.6498101844289,14.5420909918963,14.629245611309,4520.73570689625,0.0,1.0
2023-03-24,14.8926,14.8926,14.8926,14.8926,4427,14.583807697368,14.583807697368,14.583807697368,14.583807697368,4520.73570689626,0.0,1.0
2023-03-27,14.9836,14.9836,14.9562,14.9562,674,14.672920847554,14.672920847554,14.6460889759596,14.6460889759596,688.27103375832,0.0,1.0
2023-03-28,15.015,15.04,15.0001,15.005,679,14.7036697806952,14.7281514153616,14.6890787264339,14.6938771268286,693.376901961271,0.0,1.0
2023-03-29,15.0202,15.0202,14.92,14.92,909,14.7087619607058,14.7087619607058,14.6106395689625,14.6106395689625,928.246839297197,0.0,1.0
2023-03-30,15.075,15.075,15.07,15.07,104,14.7624257038947,14.7624257038947,14.7575293769614,14.7575293769614,106.202058621462,0.0,1.0
2023-03-31,15.16,15.16,15.1099,15.1099,223,14.8456632617608,14.8456632617608,14.7966020658892,14.7966020658892,227.721721851788,0.0,1.0
2023-04-03,15.2,15.21,15.12,15.14,2192,14.8848338772272,14.8946265310938,14.8064926462944,14.8260779540276,2238.41262017542,0.0,1.0
2023-04-04,15.0157,15.0274,14.98,15.0274,1333,14.7043552664658,14.7158126714897,14.6693954921621,14.7158126714897,1361.22446290777,0.0,1.0
2023-04-05,15.077,15.077,15.05,15.06,3362,14.7643842346681,14.7643842346681,14.7379440692282,14.7477367230948,3433.18577966685,0.0,1.0
2023-04-06,14.999,15.0298,14.999,15.0298,288,14.6880015345086,14.7181629084177,14.6880015345086,14.7181629084177,294.098008490201,0.0,1.0
2023-04-10,14.9903,15.15,14.97,15.15,758,14.6794819256447,14.8358706078942,14.6596028382955,14.8358706078942,774.049619567958,0.0,1.0
2023-04-11,14.9614,15.03,14.89,14.89,2322,14.6511811559702,14.718358761495,14.5812616073627,14.5812616073627,2371.16519345225,0.0,1.0
2023-04-12,14.9953,14.9953,14.99,14.99,127,14.684378252578,14.684378252578,14.6791881460287,14.6791881460287,129.689052355054,0.0,1.0
2023-04-13,15.1248,15.1248,15.0304,15.0304,110,14.8111931201504,14.8111931201504,14.7187504676497,14.7187504676497,112.329100465007,0.0,1.0
2023-04-14,15.1879,15.1879,15.13,15.18,1566,14.8729847660486,14.8729847660486,14.816285300161,14.865248569494,1599.15792116547,0.0,1.0
2023-04-17,15.165,15.165,15.0919,15.0919,1502,14.8505595886941,14.8505595886941,14.7789752889293,14.7789752889293,1533.80280816765,0.0,1.0
2023-04-18,15.2082,15.2082,15.11,15.11,1313,14.8928638533978,14.8928638533978,14.7966999924278,14.7966999924278,1340.80099009595,0.0,1.0
2023-04-19,15.1248,15.1248,15.11,15.1154,6513,14.8111931201504,14.8111931201504,14.7966999924278,14.8019880255158,6650.90392116903,0.0,1.0
2023-04-20,15.1312,15.176,15.11,15.176,584,14.817460418625,14.8613315079474,14.7966999924278,14.8613315079474,596.365406105131,0.0,1.0
2023-04-21,15.0552,15.1147,15.04,15.11,5945,14.7430362492389,14.8013025397451,14.7281514153616,14.7966999924278,6070.87729331335,0.0,1.0
2023-04-24,15.18,15.18,14.88,14.88,7905,14.865248569494,14.865248569494,14.5714689534961,14.5714689534961,8072.37762887167,0.0,1.0
2023-04-25,15.0089,15.12,14.99,14.99,3566,14.6976962618365,14.8064926462944,14.6791881460287,14.6791881460287,3641.50520234743,0.0,1.0
2023-04-26,14.854,14.96,14.83,14.96,5539,14.5460080534429,14.6498101844289,14.5225056841631,14.6498101844289,5656.28079523344,0.0,1.0
2023-04-27,15.045,15.045,14.86,14.86,10375,14.7330477422949,14.7330477422949,14.5518836457629,14.5518836457629,10594.6765211314,0.0,1.0
2023-04-28,14.9837,14.9837,14.85,14.85,9394,14.6730187740927,14.6730187740927,14.5420909918963,14.5420909918963,9592.90517971164,0.0,1.0
2023-05-01,15.04,15.07,15.04,15.07,4378,14.7281514153616,14.7575293769614,14.7281514153616,14.7575293769614,4470.69819850731,0.0,1.0
2023-05-02,15.0351,15.05,14.94,15.05,1161,14.723353014967,14.7379440692282,14.6302248766957,14.7379440692282,1185.58259672613,0.0,1.0
2023-05-03,14.92,15.0142,14.92,15.0,5857,14.6106395689625,14.7028863683858,14.6106395689625,14.6889807998953,5981.01401294134,0.0,1.0
2023-05-04,14.82,14.8899,14.82,14.8899,738,14.5127130302965,14.581163680824,14.5127130302965,14.581163680824,753.626146756142,0.0,1.0
2023-05-05,14.95,14.96,14.95,14.96,718,14.6400175305623,14.6498101844289,14.6400175305623,14.6498101844289,733.20267394432,0.0,1.0
2023-05-08,14.9799,14.98,14.96,14.98,643,14.6692975656234,14.6693954921621,14.6498101844289,14.6693954921621,656.614650899998,0.0,1.0
2023-05-09,14.93,15.0161,14.92,14.99,8569,14.6204322228291,14.7047469726205,14.6106395689625,14.6791881460287,8750.43692622407,0.0,1.0
2023-05-10,14.93,15.05,14.92,14.99,9888,14.6204322228291,14.7379440692282,14.6106395689625,14.6791881460287,10097.3649581636,0.0,1.0
2023-05-11,14.9793,15.01,14.97,14.98,82608,14.6687100063914,14.6987734537619,14.6596028382955,14.6693954921621,84357.1121019394,0.0,1.0
2023-05-12,15.04,15.1031,15.03,15.1031,5602,14.7281514153616,14.7899430612599,14.718358761495,14.7899430612599,5720.61473459067,0.0,1.0
2023-05-15,14.9972,15.025,14.9601,15.025,3729,14.6862388568126,14.7134624345617,14.6499081109675,14.7134624345617,3807.95650576376,0.0,1.0
2023-05-16,15.035,15.08,15.035,15.07,4946,14.7232550884283,14.767322030828,14.7232550884283,14.7575293769614,5050.72482636299,0.0,1.0
2023-05-17,15.0686,15.07,15.02,15.0324,4140,14.7561584054201,14.7575293769614,14.7085661076284,14.720708998423,4227.65887204665,0.0,1.0
2023-05-18,15.1103,15.13,15.05,15.05,4416,14.7969937720438,14.816285300161,14.7379440692282,14.7379440692282,4509.50279684976,0.0,1.0
2023-05-19,15.1483,15.1766,15.12,15.12,1939,14.8342058567369,14.8619190671794,14.8064926462944,14.8064926462944,1980.0556891059,0.0,1.0
2023-05-22,15.08,15.085,15.07,15.085,1521,14.767322030828,14.7722183577613,14.7575293769614,14.7722183577613,1553.20510733888,0.0,1.0
2023-05-23,14.92,14.939,14.89,14.9301,5628,14.6106395689625,14.629245611309,14.5812616073627,14.6205301493677,5747.16524924601,0.0,1.0
2023-05-24,14.852,14.88,14.85,14.87,1872,14.5440495226696,14.5714689534961,14.5420909918963,14.5616762996295,1911.63705518631,0.0,1.0
2023-05-25,15.0564,15.08,14.99,14.99,929,14.7442113677029,14.767322030828,14.6791881460287,14.6791881460287,948.670312109015,0.0,1.0
2023-05-26,15.1705,15.19,15.1705,15.19,117,14.8559455483207,14.8750412233606,14.8559455483207,14.8750412233606,119.477315949145,0.0,1.0
2023-05-30,15.1106,15.1566,15.1106,15.1566,135,14.7972875516598,14.8423337594462,14.7972875516598,14.8423337594462,137.858441479782,0.0,1.0
2023-05-31,15.0267,15.04,14.99,15.01,80615,14.7151271857191,14.7281514153616,14.6791881460287,14.6987734537619,82321.9130362414,0.0,1.0
2023-06-01,15.1013,15.1124,15.095,15.095,369,14.7881803835639,14.7990502293558,14.7820110116279,14.7820110116279,376.81307337807,0.0,1.0
2023-06-02,15.2748,15.29,15.25,15.2501,2791,14.9580829281493,14.9729677620266,14.9337971465602,14.9338950730988,2850.09563088942,0.0,1.0
2023-06-05,15.2702,15.2897,15.2702,15.2897,108,14.9535783073707,14.9726739824106,14.9535783073707,14.9726739824106,110.286753183826,0.0,1.0
2023-06-06,15.2853,15.2853,15.2527,15.2527,678,14.9683652147093,14.9683652147093,14.9364411631042,14.9364411631042,692.355728320681,0.0,1.0
2023-06-07,15.1688,15.31,15.14,15.31,5736,14.8542807971634,14.9925530697598,14.8260779540276,14.9925530697598,5857.45200242985,0.0,1.0
2023-06-08,15.2598,15.275,15.2598,15.275,103,14.9433939473494,14.9582787812267,14.9433939473494,14.9582787812267,105.180884980871,0.0,1.0
2023-06-09,15.3089,15.31,15.3089,15.31,204,14.9914758778344,14.9925530697598,14.9914758778344,14.9925530697598,208.31942268056,0.0,1.0
2023-06-12,15.3599,15.3599,15.2898,15.2898,311,15.0414184125541,15.0414184125541,14.9727719089492,14.9727719089492,317.585002223793,0.0,1.0
2023-06-13,15.3507,15.4,15.33,15.4,805,15.0324091709968,15.0806869545591,15.012138377493,15.0806869545591,822.044780675737,0.0,1.0
2023-06-14,15.3434,15.355,15.31,15.31,1527,15.0252605336742,15.0366200121594,14.9925530697598,14.9925530697598,1559.33214918242,0.0,1.0
2023-06-15,15.4911,15.4911,15.38,15.43,2254,15.1698980312838,15.1698980312838,15.0611016468259,15.1100649161589,2301.72538589207,0.0,1.0
2023-06-16,15.4435,15.5219,15.4435,15.5219,461,15.1232849988788,15.2000594051929,15.1232849988788,15.2000594051929,470.761048312441,0.0,1.0
2023-06-20,15.5149,15.5149,15.46,15.46,265,15.1932045474863,15.1932045474863,15.1394428777587,15.1394428777587,270.611014756609,0.0,1.0
2023-06-21,15.5144,15.5454,15.5125,15.5454,3631,15.192714914793,15.2230721417794,15.1908543105583,15.2230721417794,3707.88148898584,0.0,1.0
2023-06-22,15.59,15.59,15.505,15.505,1358,15.2667473780245,15.2667473780245,15.1835098201584,15.1835098201584,1386.75380392254,0.0,1.0
2023-06-23,15.537,15.5399,15.53,15.5399,249,15.2148463125315,15.2176861821528,15.2079914548249,15.2176861821528,254.272236507153,0.0,1.0
2023-06-26,15.4215,15.4899,15.4215,15.4899,1386,15.1017411603723,15.1687229128198,15.1017411603723,15.1687229128198,1415.3466658591,0.0,1.0
2023-06-27,15.5048,15.52,15.45,15.48,1019,15.1833139670811,15.1981988009583,15.1296502238921,15.1590281854919,1040.5759397622,0.0,1.0
2023-06-28,15.5169,15.58,15.5,15.58,703,15.1951630782596,15.2569547241579,15.1786134932251,15.2569547241579,717.885069335459,0.0,1.0
2023-06-29,15.6268,15.63,15.6187,15.63,1589,15.3027843442535,15.3059179934909,15.2948522946216,15.3059179934909,1622.64491489907,0.0,1.0
2023-06-30,15.8122,15.8122,15.791,15.791,487,15.4843401469403,15.4843401469403,15.4635797207431,15.4635797207431,497.311562967804,0.0,1.0
2023-07-03,15.745,15.7497,15.71,15.7497,907,15.4185335129567,15.423136060274,15.3842592244236,15.423136060274,926.204492016017,0.0,1.0
2023-07-05,15.735,15.76,15.73,15.76,556,15.4087408590901,15.4332224937566,15.4038445321568,15.4332224937566,567.772544168584,0.0,1.0
2023-07-06,15.6124,15.646,15.57,15.646,11185,15.2886829226856,15.3215862396774,15.2471620702913,15.3215862396774,11421.8271700101,0.0,1.0
2023-07-07,15.5856,15.69,15.5856,15.635,3872,15.2624386103232,15.3646739166904,15.2624386103232,15.3108143204242,3953.98433636825,0.0,1.0
2023-07-10,15.6302,15.66,15.62,15.66,444,15.3061138465682,15.3352959550906,15.2961253396243,15.3352959550906,453.401096422393,0.0,1.0
2023-07-11,15.6499,15.6499,15.58,15.6301,4027,15.3254053746854,15.3254053746854,15.2569547241579,15.3060159200295,4112.26625065986,0.0,1.0
2023-07-12,15.7403,15.79,15.73,15.79,28433,15.4139309656394,15.4626004553564,15.4038445321568,15.4626004553564,29035.0301229233,0.0,1.0
2023-07-13,15.9379,15.9379,15.8702,15.8702,162,15.6074338060434,15.6074338060434,15.5411375393665,15.5411375393665,165.430129775738,0.0,1.0
2023-07-14,15.9944,16.02,15.97,16.0,2772,15.6627623003896,15.6878314942881,15.6388682249552,15.6682461865549,2830.6933317182,0.0,1.0
2023-07-17,16.1614,16.1614,16.0799,16.08,868,15.8262996199618,15.8262996199618,15.746489490949,15.7465874174877,886.378720032969,0.0,1.0
2023-07-18,16.2784,16.2784,16.1515,16.1515,723,15.940873670201,15.940873670201,15.8166048926339,15.8166048926339,738.308542147276,0.0,1.0
2023-07-19,16.1652,16.48,16.14,16.48,1171,15.8300208284311,16.1382935721516,15.8053433406873,16.1382935721516,1195.79433313204,0.0,1.0
2023-07-20,16.0525,16.1162,16.0525,16.1162,427,15.7196576193546,15.7820368244848,15.7196576193546,15.7820368244848,436.041144532346,0.0,1.0
2023-07-21,15.9934,16.05,15.9934,16.05,566,15.661783035003,15.7172094558879,15.661783035003,15.7172094558879,577.984280574492,0.0,1.0
2023-07-24,16.0279,16.0279,15.99,15.99,1184,15.6955676908427,15.6955676908427,15.6584535326883,15.6584535326883,1209.06959045972,0.0,1.0
2023-07-25,16.03,16.06,16.03,16.04,2768,15.6976241481547,15.7270021097545,15.6976241481547,15.7074168020213,2826.60863715583,0.0,1.0
2023-07-26,15.9233,16.04,15.89,16.04,1744,15.5931365313981,15.7074168020213,15.5605269940224,15.7074168020213,1780.92682919067,0.0,1.0
2023-07-27,15.97,16.07,15.97,16.0603,801,15.6388682249552,15.7367947636211,15.6388682249552,15.7272958893705,817.96008611337,0.0,1.0
2023-07-28,16.0443,16.0443,15.91,15.91,6498,15.711627643184,15.711627643184,15.5801123017556,15.5801123017556,6635.58631656015,0.0,1.0
2023-07-31,16.0758,16.08,16.0599,16.0599,328,15.7424745028637,15.7465874174877,15.7269041832159,15.7269041832159,334.944954113841,0.0,1.0
2023-08-01,16.1688,16.1688,16.01,16.01,380,15.8335461838231,15.8335461838231,15.6780388404215,15.6780388404215,388.045983424571,0.0,1.0
2023-08-02,16.0722,16.11,16.0722,16.11,120,15.7389491474718,15.7759653790875,15.7389491474718,15.7759653790875,122.540836870917,0.0,1.0
2023-08-03,16.028,16.06,16.0,16.0,35208,15.6956656173814,15.7270021097545,15.6682461865549,15.6682461865549,35953.4815379271,0.0,1.0
2023-08-04,15.8688,16.01,15.8688,15.985,1956,15.5397665678252,15.6780388404215,15.5397665678252,15.653557205755,1997.41564099595,0.0,1.0
2023-08-07,16.0781,16.0781,15.9801,15.9801,1727,15.7447268132531,15.7447268132531,15.6487588053604,15.6487588053604,1763.56687730061,0.0,1.0
2023-08-08,16.02,16.023,15.97,15.97,835,15.6878314942881,15.6907692904481,15.6388682249552,15.6388682249552,852.679989893468,0.0,1.0
2023-08-09,15.9653,15.9653,15.945,15.945,1303,15.6342656776378,15.6342656776378,15.6143865902887,15.6143865902887,1330.58925369005,0.0,1.0
2023-08-10,15.9784,16.03,15.9784,16.03,5188,15.6470940542031,15.6976241481547,15.6470940542031,15.6976241481547,5297.84884738599,0.0,1.0
2023-08-11,15.9953,15.9953,15.99,15.99,105,15.6636436392376,15.6636436392376,15.6584535326883,15.6584535326883,107.223232262053,0.0,1.0
2023-08-14,16.0812,16.0812,16.04,16.06,497,15.7477625359517,15.7477625359517,15.7074168020213,15.7270021097545,507.523299373716,0.0,1.0
2023-08-15,16.0433,16.0975,16.02,16.0975,541,15.7106483777973,15.7637245617543,15.6878314942881,15.7637245617543,552.454939559719,0.0,1.0
2023-08-16,15.9185,16.02,15.9185,16.02,743,15.5884360575422,15.6878314942881,15.5884360575422,15.6878314942881,758.732014959095,0.0,1.0
2023-08-17,15.7464,15.89,15.7464,15.88,3510,15.419904484498,15.5605269940224,15.419904484498,15.5507343401558,3584.31947847434,0.0,1.0
2023-08-18,15.7307,15.7307,15.63,15.675,2328,15.4045300179275,15.4045300179275,15.3059179934909,15.3499849358905,2377.29223529579,0.0,1.0
2023-08-21,15.845,15.845,15.735,15.735,105,15.5164600516227,15.5164600516227,15.4087408590901,15.4087408590901,107.223232262053,0.0,1.0
2023-08-22,15.8657,15.875,15.8657,15.875,189,15.5367308451265,15.5458380132225,15.5367308451265,15.5458380132225,193.001818071695,0.0,1.0
2023-08-23,16.02,16.08,15.92,16.08,4849,15.6878314942881,15.7465874174877,15.5899049556222,15.7465874174877,4951.67098322566,0.0,1.0
2023-08-24,15.87,16.0899,15.86,16.0899,2555,15.5409416862892,15.7562821448156,15.5311490324226,15.7562821448156,2609.09865170994,0.0,1.0
2023-08-25,15.9634,15.9634,15.795,15.8535,3452,15.6324050734032,15.6324050734032,15.4674967822897,15.5247838074093,3525.09140732005,0.0,1.0
2023-08-28,16.023,16.09,15.9902,16.09,1441,15.6907692904481,15.7563800713543,15.6586493857657,15.7563800713543,1471.5112160916,0.0,1.0
2023-08-29,16.2324,16.2324,16.12,16.122,2203,15.8958274624146,15.8958274624146,15.7857580329541,15.7877165637274,2249.64553022193,0.0,1.0
2023-08-30,16.2767,16.318,16.26,16.29,6866,15.9392089190437,15.9796525795127,15.9228551870865,15.9522331486862,7011.37821629764,0.0,1.0
2023-08-31,16.2911,16.33,16.21,16.21,979,15.9533103406116,15.9914037641526,15.8738919177535,15.8738919177535,999.728994138565,0.0,1.0
2023-09-01,16.3397,16.3397,16.3302,16.3302,1117,16.0009026384032,16.0009026384032,15.99159961723,15.99159961723,1140.65095654012,0.0,1.0
2023-09-05,16.26,16.26,16.23,16.25,1775,15.9228551870865,15.9228551870865,15.8934772254867,15.9130625332199,1812.58321204898,0.0,1.0
2023-09-06,16.23,16.23,16.21,16.22,1106,15.8934772254867,15.8934772254867,15.8738919177535,15.8836845716201,1129.41804649362,0.0,1.0
2023-09-07,16.2575,16.26,16.2,16.25,1347,15.9204070236198,15.9228551870865,15.8640992638869,15.9130625332199,1375.52089387605,0.0,1.0
2023-09-08,16.3008,16.37,16.3008,16.37,660,15.9628092148622,16.030574379619,15.9628092148622,16.030574379619,673.974602790044,0.0,1.0
2023-09-11,16.4621,16.4621,16.3999,16.3999,1300,16.1207647217304,16.1207647217304,16.0598544146801,16.0598544146801,1327.52573276827,0.0,1.0
2023-09-12,16.37,16.4399,16.37,16.4399,202,16.030574379619,16.0990250301465,16.030574379619,16.0990250301465,206.277075399378,0.0,1.0
2023-09-13,16.3532,16.38,16.33,16.38,7308,16.0141227211231,16.0403670334856,15.9914037641526,16.0403670334856,7462.73696543888,0.0,1.0
2023-09-14,16.449,16.4518,16.449,16.4518,169,16.1079363451651,16.1106782882478,16.1079363451651,16.1106782882478,172.578345259876,0.0,1.0
2023-09-15,16.237,16.2599,16.2301,16.2599,350,15.9003320831933,15.9227572605478,15.8935751520253,15.9227572605478,357.410774206842,0.0,1.0
2023-09-18,16.3496,16.3496,16.3,16.3,24820,16.0105973657312,16.0105973657312,15.9620258025528,15.9620258025528,25345.529759468,0.0,1.0
2023-09-19,16.2983,16.2983,16.26,16.26,258,15.9603610513955,15.9603610513955,15.9228551870865,15.9228551870865,263.462799272472,0.0,1.0
2023-09-20,16.2067,16.36,16.2067,16.23,3308,15.8706603419775,16.0207817257524,15.8706603419775,15.8934772254867,3378.04240307495,0.0,1.0
2023-09-21,16.1104,16.151,16.1104,16.12,2073,15.7763570852422,15.8161152599406,15.7763570852422,15.7857580329541,2116.89295694509,0.0,1.0
2023-09-22,16.1366,16.2,16.1366,16.2,4806,15.8020138383727,15.8640992638869,15.8020138383727,15.8640992638869,4907.76051668022,0.0,1.0
2023-09-25,16.2361,16.24,16.2361,16.24,311,15.8994507443453,15.9032698793533,15.8994507443453,15.9032698793533,317.585002223794,0.0,1.0
2023-09-26,16.1194,16.1231,16.1194,16.1231,281,15.7851704737221,15.7887937556527,15.7851704737221,15.7887937556527,286.949793006065,0.0,1.0
2023-09-27,16.2136,16.2136,16.13,16.1501,281,15.8774172731454,15.8774172731454,15.7955506868207,15.8152339210926,286.949793006065,0.0,1.0
2023-09-28,16.3398,16.3398,16.24,16.29,626,16.0010005649419,16.0010005649419,15.9032698793533,15.9522331486862,639.254699009952,0.0,1.0
2023-09-29,16.1843,16.275,16.1843,16.275,502,15.8487247973163,15.9375441678864,15.8487247973163,15.9375441678864,512.629167576671,0.0,1.0
2023-10-02,16.3073,16.3073,16.2201,16.26,2210,15.9691744398755,15.9691744398755,15.8837824981587,15.9228551870865,2256.79374570605,0.0,1.0
2023-10-03,16.29,16.29,16.1,16.18,5116,15.9522331486862,15.9522331486862,15.7661727252209,15.8445139561537,5224.32434526345,0.0,1.0
2023-10-04,16.2757,16.2877,16.19,16.1921,4214,15.938229653657,15.9499808382969,15.8543066100203,15.8563630673323,4303.22572145038,0.0,1.0
2023-10-05,16.2739,16.31,16.18,16.18,2618,15.936466975961,15.9718184564194,15.8445139561537,15.8445139561537,2673.43259106718,0.0,1.0
2023-10-06,16.427,16.445,16.3001,16.3001,491,16.0863925066586,16.1040192836185,15.9621237290915,15.9621237290915,501.39625753017,0.0,1.0
2023-10-09,16.5345,16.5345,16.5079,16.5079,269,16.1916635357245,16.1916635357245,16.1656150764394,16.1656150764394,274.695709318973,0.0,1.0
2023-10-10,16.59,16.65,16.57,16.57,3136,16.2460127646842,16.3047686878837,16.226427456951,16.226427456951,3202.40053689329,0.0,1.0
2023-10-11,16.76,16.76,16.6434,16.6434,5313,16.4124878804163,16.4124878804163,16.2983055363318,16.2983055363318,5425.49555245986,0.0,1.0
2023-10-12,16.7102,16.79,16.64,16.79,1063,16.3637204641606,16.4418658420161,16.2949760340171,16.4418658420161,1085.50757994821,0.0,1.0
2023-10-13,16.5559,16.72,16.5559,16.72,918,16.2126198149991,16.3733172649499,16.2126198149991,16.3733172649499,937.437402062514,0.0,1.0
2023-10-16,16.67,16.67,16.615,16.66,1258,16.3243539956169,16.3243539956169,16.2704943993506,16.3145613417503,1284.63643986345,0.0,1.0
2023-10-17,16.6017,16.61,16.6,16.6,970,16.2574701697081,16.2655980724173,16.2558054185508,16.2558054185508,990.538431373246,0.0,1.0
2023-10-18,16.4744,16.48,16.4744,16.48,311,16.1328096859863,16.1382935721516,16.1328096859863,16.1382935721516,317.585002223794,0.0,1.0
2023-10-19,16.3547,16.47,16.3547,16.47,245,16.0155916192031,16.128500918285,16.0155916192031,16.128500918285,250.18754194479,0.0,1.0
2023-10-20,16.2125,16.23,16.2125,16.23,413,15.8763400812201,15.8934772254867,15.8763400812201,15.8934772254867,421.744713564074,0.0,1.0
2023-10-23,16.2619,16.3047,16.25,16.2829,3199,15.9247157913211,15.9666283498701,15.9130625332199,15.945280364441,3266.73447625054,0.0,1.0
2023-10-24,16.37,16.37,16.3521,16.3521,231,16.030574379619,16.030574379619,16.0130455291978,16.0130455291978,235.891110976516,0.0,1.0
2023-10-25,16.1498,16.29,16.1498,16.28,1591,15.8149401414766,15.9522331486862,15.8149401414766,15.9424404948197,1624.68726218024,0.0,1.0
2023-10-26,15.9591,16.035,15.9591,16.035,160746,15.6281942322406,15.702520475088,15.6281942322406,15.702520475088,164149.578030437,0.0,1.0
2023-10-27,15.9905,16.02,15.99,16.02,309,15.6589431653817,15.6878314942881,15.6584535326883,15.6878314942881,315.542654942611,0.0,1.0
2023-10-30,16.1613,16.17,16.0901,16.11,22513,15.8262016934231,15.8347213022871,15.756477997893,15.7759653790875,22989.6821706247,0.0,1.0
2023-10-31,16.2191,16.2191,16.105,16.105,601,15.8828032327721,15.8828032327721,15.7710690521542,15.7710690521542,613.725357995176,0.0,1.0
2023-11-01,16.4682,16.5,16.385,16.42,1113,16.126738240589,16.1578788798848,16.0452633604189,16.079537648952,1136.56626197776,0.0,1.0
2023-11-02,16.5005,16.5063,16.43,16.5063,19096,16.1583685125781,16.1640482518207,16.0893303028186,16.1640482518207,19500.3318407253,0.0,1.0
2023-11-03,16.5857,16.595,16.545,16.55,2123,16.2418019235215,16.2509090916175,16.2019458222845,16.2068421492178,2167.95163897465,0.0,1.0
2023-11-06,16.7066,16.7066,16.6499,16.6499,1183,16.3601951087687,16.3601951087687,16.3046707613451,16.3046707613451,1208.04841681912,0.0,1.0
2023-11-07,16.6625,16.735,16.645,16.7,22582,16.317009505217,16.3880062457498,16.2998723609504,16.3537319572167,23060.1431518254,0.0,1.0
2023-11-08,16.7,16.86,16.69,16.86,8603,16.3537319572167,16.5104144190823,16.3439393033501,16.5104144190823,8785.15683000419,0.0,1.0
2023-11-09,16.78,16.92,16.74,16.92,89066,16.4320731881495,16.5691703422819,16.3929025726831,16.5691703422819,90951.8514728759,0.0,1.0
2023-11-10,17.0366,17.0366,16.5,16.5,6128,16.6833526863664,16.6833526863664,16.1578788798848,16.1578788798848,6257.7520695415,0.0,1.0
2023-11-13,17.09,17.1,17.05,17.07,23926,16.735645458014,16.7454381118806,16.6964748425476,16.7160601502808,24432.6005247797,0.0,1.0
2023-11-14,17.1727,17.1799,17.1699,17.17,914,16.8166307054907,16.8236814162747,16.8138887624081,16.8139866889468,933.352707500156,0.0,1.0
2023-11-15,16.97,17.07,16.97,17.04,4745,16.6181336116148,16.7160601502808,16.6181336116148,16.686682188681,4845.46892460419,0.0,1.0
2023-11-16,17.02,17.12,17.0197,17.06,5598,16.6670968809478,16.7650234196138,16.6668031013318,16.7062674964142,5716.5300400283,0.0,1.0
2023-11-17,17.059,17.07,17.05,17.0617,1400,16.7052882310275,16.7160601502808,16.6964748425476,16.7079322475715,1429.64309682737,0.0,1.0
2023-11-20,17.1007,17.14,17.06,17.0799,2717,16.7461235976513,16.784608727347,16.7062674964142,16.7257548776087,2774.52878148568,0.0,1.0
2023-11-21,17.0744,17.0899,17.05,17.06,26032,16.7203689179821,16.7355475314753,16.6964748425476,16.7062674964142,26583.1922118643,0.0,1.0
2023-11-22,17.13,17.16,17.105,17.105,1633,16.7748160734804,16.8041940350802,16.7503344388139,16.7503344388139,1667.57655508506,0.0,1.0
2023-11-24,17.12,17.12,17.0917,17.12,1681,16.7650234196138,16.7650234196138,16.7373102091713,16.7650234196138,1716.59288983343,0.0,1.0
2023-11-27,17.16,17.1977,17.13,17.17,4750,16.8041940350802,16.8411123401572,16.7748160734804,16.8139866889468,4850.57479280713,0.0,1.0
2023-11-28,17.0699,17.18,17.0699,17.17,7602,16.7159622237421,16.8237793428134,16.7159622237421,16.8139866889468,7762.96201577262,0.0,1.0
2023-11-29,16.99,17.08,16.97,17.08,10303,16.637718919348,16.7258528041474,16.6181336116148,16.7258528041474,10521.1520190089,0.0,1.0
2023-11-30,17.04,17.07,16.94,16.94,32424,16.686682188681,16.7160601502808,16.588755650015,16.588755650015,33110.5341225219,0.0,1.0
2023-12-01,17.02,17.04,17.0,17.04,7848,16.6670968809478,16.686682188681,16.6475115732146,16.686682188681,8014.170731358,0.0,1.0
2023-12-04,16.93,16.9501,16.81,16.9501,9137,16.5789629961484,16.5986462304203,16.4614511497493,16.5986462304203,9330.46355407978,0.0,1.0
2023-12-05,17.03,17.03,16.9384,16.9384,5234,16.6768895348144,16.6768895348144,16.5871888253964,16.5871888253964,5344.82283485318,0.0,1.0
2023-12-06,16.8481,16.98,16.8481,16.98,5428,16.498761160981,16.6279262654814,16.498761160981,16.6279262654814,5542.93052112783,0.0,1.0
2023-12-07,16.95,16.97,16.91,16.945,9758,16.5985483038816,16.6181336116148,16.5593776884152,16.5936519769483,9964.61238488678,0.0,1.0
2023-12-08,17.05,17.05,16.82,16.82,10004,16.6964748425476,16.6964748425476,16.4712438036159,16.4712438036159,10215.8211004721,0.0,1.0
2023-12-11,17.15,17.15,17.075,17.075,3326,16.7944013812136,16.7944013812136,16.7209564772141,16.7209564772141,3396.42352860558,0.0,1.0
2023-12-12,17.24,17.26,17.21,17.21,2635,16.8825352660129,16.9021205737461,16.8531573044132,16.8531573044132,2690.79254295723,0.0,1.0
2023-12-13,17.2692,17.32,17.23,17.32,3193,16.9111298153034,16.9608764969457,16.8727426121464,16.9608764969457,3260.60743440699,0.0,1.0
2023-12-14,17.06,17.1272,16.995,17.12,9019,16.7062674964142,16.7720741303977,16.6426152462813,16.7650234196138,9209.96506449002,0.0,1.0
2023-12-15,16.94,16.99,16.91,16.99,15802,16.7908435044181,16.8404032550215,16.7611076540561,16.8404032550215,15942.3723965723,0.20636679,1.0
2023-12-18,17.12,17.14,17.041,17.041,7349,16.9692586065902,16.9890825068315,16.8909542006369,16.8909542006369,7414.28266943486,0.0,1.0
2023-12-19,17.1885,17.21,17.135,17.135,1433,17.0371554649168,17.0584661576762,16.9841265317712,16.9841265317712,1445.72963196355,0.0,1.0
2023-12-20,17.13,17.29,17.13,17.255,27548,16.9791705567109,17.1377617586416,16.9791705567109,17.1030699332193,27792.7145159329,0.0,1.0
2023-12-21,17.17,17.22,17.08,17.21,8590,17.0188183571936,17.0683781077969,16.9296108061075,17.0584661576762,8666.30672614577,0.0,1.0
2023-12-22,17.15,17.16,17.1499,17.1499,14360,16.9989944569522,17.0089064070729,16.998895337451,16.998895337451,14487.5628157688,0.0,1.0
2023-12-26,17.15,17.17,17.13,17.17,13988,16.9989944569522,17.0188183571936,16.9791705567109,17.0188183571936,14112.2582637168,0.0,1.0
2023-12-27,17.06,17.13,17.06,17.13,4186,16.9097869058662,16.9791705567109,16.9097869058662,16.9791705567109,4223.18509378885,0.0,1.0
2023-12-28,17.09,17.11,17.0701,17.085,4900,16.9395227562282,16.9593466564695,16.919797975488,16.9345667811679,4943.52770175953,0.0,1.0
2023-12-29,17.0549,17.09,17.01,17.06,1567,16.9047318113046,16.9395227562282,16.8602271552628,16.9097869058662,1580.91998135861,0.0,1.0
2024-01-02,16.89,17.0,16.8199,17.0,5916,16.7412837538148,16.8503152051421,16.6718009834688,16.8503152051421,5968.55303747129,0.0,1.0
2024-01-03,16.9,16.93,16.87,16.92,10544,16.7511957039354,16.7809315542974,16.7214598535734,16.7710196041768,10637.664507623,0.0,1.0
2024-01-04,16.89,16.9799,16.89,16.91,19475,16.7412837538148,16.8303921853996,16.7412837538148,16.7611076540561,19648.000406483,0.0,1.0
2024-01-05,16.92,16.96,16.92,16.96,1085,16.7710196041768,16.8106674046595,16.7710196041768,16.8106674046595,1094.63827681818,0.0,1.0
2024-01-08,17.0807,17.0807,17.0,17.03,3374,16.930304642616,16.930304642616,16.8503152051421,16.8800510555042,3403.97193178298,0.0,1.0
2024-01-09,17.15,17.16,17.0977,17.0977,2117,16.9989944569522,17.0089064070729,16.9471549578211,16.9471549578211,2135.80574380101,0.0,1.0
2024-01-10,17.29,17.29,17.18,17.18,1790,17.1377617586416,17.1377617586416,17.0287303073142,17.0287303073142,1805.90093594889,0.0,1.0
2024-01-11,17.44,17.44,17.255,17.31,3439,17.2864410104517,17.2864410104517,17.1030699332193,17.157585658883,3469.54934007164,0.0,1.0
2024-01-12,17.44,17.49,17.37,17.4,2742,17.2864410104517,17.3360007610551,17.217057359607,17.246793209969,2766.35774657646,0.0,1.0
2024-01-16,17.52,17.58,17.49,17.56,25714,17.3657366114171,17.4252083121411,17.3360007610551,17.4053844118998,25942.4227189887,0.0,1.0
2024-01-17,17.48,17.49,17.43,17.451,229643,17.3260888109344,17.3360007610551,17.276529060331,17.2973441555844,231682.96571738,0.0,1.0
2024-01-18,17.58,17.58,17.5,17.505,35194,17.4252083121411,17.4252083121411,17.3459127111757,17.3508686862361,35506.6354970867,0.0,1.0
2024-01-19,17.79,17.79,17.63,17.63,30061,17.6333592646752,17.6333592646752,17.4747680627445,17.4747680627445,30328.0380086925,0.0,1.0
2024-01-22,17.83,17.88,17.76,17.84,28050,17.6730070651579,17.7225668157613,17.6036234143132,17.6829190152786,28299.1738845622,0.0,1.0
2024-01-23,17.75,17.98,17.74,17.98,34495,17.5937114641925,17.821686316968,17.5837995140719,17.821686316968,34801.4261371827,0.0,1.0
2024-01-24,17.86,18.06,17.83,17.96,19569,17.7027429155199,17.9009819179334,17.6730070651579,17.8018624167266,19742.8354277005,0.0,1.0
2024-01-25,18.11,18.11,17.87,17.93,15947,17.9505416685367,17.9505416685367,17.7126548656406,17.7721265663646,16088.6604612162,0.0,1.0
2024-01-26,17.92,17.95,17.898,17.95,4154,17.762214616244,17.791950466606,17.7404083259785,17.791950466606,4190.90083124674,0.0,1.0
2024-01-29,18.05,18.05,17.961,17.995,3929,17.8910699678127,17.8910699678127,17.8028536117387,17.836554242149,3963.90211024759,0.0,1.0
2024-01-30,18.14,18.18,18.0762,18.18,27009,17.9802775188987,18.0199253193814,17.9170392771288,18.0199253193814,27248.9264687395,0.0,1.0
2024-01-31,17.97,18.33,17.96,18.33,46272,17.8117743668473,18.1686045711915,17.8018624167266,18.1686045711915,46683.043635881,0.0,1.0
2024-02-01,18.17,18.17,18.05,18.16,75785,18.0100133692607,18.0100133692607,17.8910699678127,18.0001014191401,76458.2136485402,0.0,1.0
2024-02-02,18.4428,18.48,18.38,18.38,10447,18.2804113685527,18.3172838230016,18.2181643217949,18.2181643217949,10539.8028367922,0.0,1.0
2024-02-05,18.54,18.56,18.41,18.56,12526,18.3767555237256,18.3965794239669,18.2479001721569,18.3965794239669,12637.2710188245,0.0,1.0
2024-02-06,18.39,18.54,18.33,18.54,16386,18.2280762719155,18.3767555237256,18.1686045711915,18.3767555237256,16531.5601879657,0.0,1.0
2024-02-07,18.62,18.62,18.34,18.34,19162,18.456051124691,18.456051124691,18.1785165213122,18.1785165213122,19332.2199634931,0.0,1.0
2024-02-08,18.62,18.62,18.57,18.6,3895,18.456051124691,18.456051124691,18.4064913740876,18.4362272244496,3929.6000812966,0.0,1.0
2024-02-09,18.7883,18.79,18.56,18.56,19337,18.6228692452219,18.6245542767424,18.3965794239669,18.3965794239669,19508.7745242702,0.0,1.0
2024-02-12,18.686,18.91,18.686,18.91,34733,18.5214699954874,18.7434976781905,18.5214699954874,18.7434976781905,35041.5403398396,0.0,1.0
2024-02-13,18.6311,18.71,18.53,18.56,16939,18.4670533893249,18.545258675777,18.3668435736049,18.3965794239669,17089.4726000214,0.0,1.0
2024-02-14,18.902,18.95,18.761,18.82,287160,18.7355681180939,18.7831454786731,18.5958096213925,18.6542901271044,289710.900987198,0.0,1.0
2024-02-15,19.1339,19.15,18.93,18.97,44828,18.9654262413923,18.9813844810866,18.7633215784318,18.8029693789145,45226.2162886686,0.0,1.0
2024-02-16,19.0,19.2,18.98,19.195,23075,18.8327052292765,19.0309442316899,18.8128813290352,19.0259882566296,23279.9799424696,0.0,1.0
2024-02-20,18.87,18.97,18.83,18.94,39425,18.7038498777078,18.8029693789145,18.6642020772251,18.7732335285525,39775.2203350754,0.0,1.0
2024-02-21,18.7604,18.87,18.65,18.87,15623,18.5952149043852,18.7038498777078,18.485786975053,18.7038498777078,15761.7823029774,0.0,1.0
2024-02-22,19.2276,19.23,19.0401,19.07,18874,19.058301214023,19.060680082052,18.8724521492604,18.9020888801212,19041.6616006142,0.0,1.0
2024-02-23,19.37,19.3825,19.29,19.3,14527,19.1994473837414,19.2118373213922,19.120151782776,19.1300637328967,14656.0463109103,0.0,1.0
2024-02-26,19.46,19.54,19.43,19.52,19063,19.2886549348274,19.3679505357928,19.2589190844654,19.3481266355514,19232.3405262535,0.0,1.0
2024-02-27,19.4437,19.59,19.41,19.59,15202,19.2724984561307,19.4175102863961,19.2390951842241,19.4175102863961,15337.0424739078,0.0,1.0
2024-02-28,19.4016,19.44,19.38,19.42,41568,19.2307691461227,19.2688310345861,19.209359333862,19.2490071343447,41937.2570421918,0.0,1.0
2024-02-29,19.61,19.61,19.4681,19.5,36680,19.4373341866375,19.4373341866375,19.2966836144252,19.3283027353101,37005.8359388856,0.0,1.0
2024-03-01,19.8,19.8,19.65,19.65,105220,19.6256612389303,19.6256612389303,19.4769819871202,19.4769819871202,106154.690771252,0.0,1.0
2024-03-04,19.94,20.07,19.908,19.96,82528,19.7644285406197,19.8932838921884,19.7327103002335,19.784252440861,83261.1130960836,0.0,1.0
2024-03-05,19.79,19.9034,19.77,19.9034,28039,19.6157492888096,19.728150803178,19.5959253885682,19.728150803178,28288.0761693133,0.0,1.0
2024-03-06,19.89,20.03,19.89,20.03,56250,19.7148687900163,19.8536360917057,19.7148687900163,19.8536360917057,56749.6802497905,0.0,1.0
2024-03-07,20.04,20.05,19.95,19.98,31082,19.8635480418264,19.8734599919471,19.7743404907403,19.8040763411024,31358.1077604264,0.0,1.0
2024-03-08,19.87,20.22,19.83,20.22,24236,19.695044889775,20.0419631439985,19.6553970892923,20.0419631439985,24451.2933428253,0.0,1.0
2024-03-11,19.66,20.0,19.54,20.0,21708,19.4868939372409,19.8239002413437,19.3679505357928,19.8239002413437,21900.8366019991,0.0,1.0
2024-03-12,19.97,19.97,19.78,19.78,116178,19.7941643909817,19.7941643909817,19.6058373386889,19.6058373386889,117210.032925514,0.0,1.0
2024-03-13,20.23,20.3,19.92,19.92,208846,20.0518750941191,20.1212587449638,19.7446046403783,19.7446046403783,210701.221714627,0.0,1.0
2024-03-14,20.11,20.16,20.03,20.16,42424,19.9329316926711,19.9824914432744,19.8536360917057,19.9824914432744,42800.8610651931,0.0,1.0
2024-03-15,20.079,20.14,19.99,19.99,26385,19.902204647297,19.9626675430331,19.813988291223,19.813988291223,26619.3833491684,0.0,1.0
2024-03-18,20.1069,20.28,20.0538,20.28,60752,19.9298589881337,20.1014348447225,19.8772265329929,20.1014348447225,61291.6724361826,0.0,1.0
2024-03-19,20.1698,20.17,19.9301,20.06,50932,19.9922051543927,19.9924033933951,19.7546157100002,19.8833719420677,51384.4393685748,0.0,1.0
2024-03-20,20.4,20.4,20.19,20.25,45732,20.2203782461706,20.2203782461706,20.0122272936365,20.0716989943605,46138.246705483,0.0,1.0
2024-03-21,20.55,20.58,20.51,20.555,27376,20.3690574979806,20.3987933483427,20.329409697498,20.374013473041,27619.1866047692,0.0,1.0
2024-03-22,20.62,20.63,20.56,20.61,26959,20.4384411488254,20.448353098946,20.3789694481013,20.4285291987047,27198.4823085173,0.0,1.0
2024-03-25,20.6,20.7,20.49,20.63,54499,20.418617248584,20.5177367497907,20.3095857972566,20.448353098946,54983.1257588149,0.0,1.0
2024-03-26,20.56,20.789,20.56,20.66,48545,20.3789694481013,20.6059531058647,20.3789694481013,20.478088949308,48976.2351595748,0.0,1.0
2024-03-27,20.45,20.53,20.35,20.53,21253,20.2699379967739,20.3492335977393,20.1708184955672,20.3492335977393,21441.7947439787,0.0,1.0
2024-03-28,20.44,20.45,20.34,20.37,56190,20.2600260466533,20.2699379967739,20.1609065454465,20.1906423958086,56689.147257524,0.0,1.0
2024-04-01,20.47,20.51,20.43,20.45,38520,20.2897618970153,20.329409697498,20.2501140965326,20.2699379967739,38862.1810350565,0.0,1.0
2024-04-02,20.51,20.51,20.3,20.4,45507,20.329409697498,20.329409697498,20.1212587449638,20.2203782461706,45911.2479844838,0.0,1.0
2024-04-03,20.72,20.7699,20.5014,20.59,129190,20.5375606500321,20.5870212811342,20.3208854203942,20.4087052984633,130337.621181696,0.0,1.0
2024-04-04,20.519,20.905,20.49,20.78,34479,20.3383304526066,20.7209317272645,20.3095857972566,20.5970323507561,34785.2840059115,0.0,1.0
2024-04-05,20.8,20.8253,20.59,20.63,31939,20.6168562509974,20.6419334848027,20.4087052984633,20.448353098946,32222.7206666322,0.0,1.0
2024-04-08,20.76,20.91,20.71,20.91,41962,20.5772084505148,20.7258877023248,20.5276486999114,20.7258877023248,42334.7570247414,0.0,1.0
2024-04-09,20.46,20.86,20.36,20.86,39927,20.2798499468946,20.6763279517215,20.1807304456879,20.6763279517215,40281.6797037046,0.0,1.0
2024-04-10,20.48,20.505,20.436,20.505,66791,20.2996738471359,20.3244537224376,20.256061266605,20.3244537224376,67384.3181078003,0.0,1.0
2024-04-11,20.63,20.64,20.49,20.59,33664,20.448353098946,20.4582650490667,20.3095857972566,20.4087052984633,33963.0441942924,0.0,1.0
2024-04-12,20.435,20.55,20.39,20.5,22909,20.2550700715929,20.3690574979806,20.2104662960499,20.3194977473773,23112.5053305325,0.0,1.0
2024-04-15,20.28,20.62,20.28,20.51,45907,20.1014348447225,20.4384411488254,20.1014348447225,20.329409697498,46314.8012662602,0.0,1.0
2024-04-16,20.33,20.38,20.2399,20.38,50094,20.1509945953259,20.2005543459292,20.0616879247386,20.2005543459292,50538.9952432534,0.0,1.0
2024-04-17,20.16,20.46,20.075,20.46,66077,19.9824914432744,20.2798499468946,19.8982398672487,20.2798499468946,66663.9754998296,0.0,1.0
2024-04-18,20.048,20.23,20.02,20.091,24199,19.8714776019229,20.0518750941191,19.843724141585,19.9140989874418,24413.964664261,0.0,1.0
2024-04-19,19.83,20.1,19.75,20.1,36625,19.6553970892923,19.9230197425504,19.5761014883269,19.9230197425504,36950.3473626413,0.0,1.0
2024-04-22,19.95,20.06,19.79,19.79,28650,19.7743404907403,19.8833719420677,19.6157492888096,19.6157492888096,28904.5038072267,0.0,1.0
2024-04-23,20.24,20.24,20.06,20.085,32521,20.0617870442398,20.0617870442398,19.8833719420677,19.9081518173694,32809.8906916167,0.0,1.0
2024-04-24,20.1,20.29,20.07,20.28,73166,19.9230197425504,20.1113467948432,19.8932838921884,20.1014348447225,73815.9485361098,0.0,1.0
2024-04-25,20.09,20.11,19.85,19.88,121096,19.9131077924297,19.9329316926711,19.6752209895336,19.7049568398956,122171.720524954,0.0,1.0
2024-04-26,20.32,20.33,20.21,20.21,27738,20.1410826452052,20.1509945953259,20.0320511938778,20.0320511938778,27984.4023247767,0.0,1.0
2024-04-29,20.28,20.29,20.18,20.25,51365,20.1014348447225,20.1113467948432,20.0023153435158,20.0716989943605,51821.2857960976,0.0,1.0
2024-04-30,20.05,20.34,20.05,20.31,19372,19.8734599919471,20.1609065454465,19.8734599919471,20.1311706950845,19544.0854364256,0.0,1.0
2024-05-01,20.07,20.18,19.9,20.09,19872,19.8932838921884,20.0023153435158,19.724780740137,19.9131077924297,20048.527038646,0.0,1.0
2024-05-02,20.2,20.21,20.07,20.18,28376,20.0221392437571,20.0320511938778,19.8932838921884,20.0023153435158,28628.0698092099,0.0,1.0
2024-05-03,20.36,20.4,20.265,20.265,41609,20.1807304456879,20.2203782461706,20.0865669195415,20.0865669195415,41978.6212535739,0.0,1.0
2024-05-06,20.61,20.61,20.36,20.51,27552,20.4285291987047,20.4285291987047,20.1807304456879,20.329409697498,27796.7500487507,0.0,1.0
2024-05-07,20.58,20.74,20.5,20.54,68941,20.3987933483427,20.5573845502734,20.3194977473773,20.35914554786,69553.4169973476,0.0,1.0
2024-05-08,20.88,20.9,20.72,20.72,53132,20.6961518519628,20.7159757522042,20.5375606500321,20.5375606500321,53603.9824183444,0.0,1.0
2024-05-09,20.77,20.86,20.69,20.85,47565,20.5871204006354,20.6763279517215,20.5078247996701,20.6664160016008,47987.5296192229,0.0,1.0
2024-05-10,20.86,20.92,20.8,20.85,41127,20.6763279517215,20.7357996524455,20.6168562509974,20.6664160016008,41492.3395490335,0.0,1.0
2024-05-13,20.71,20.92,20.64,20.92,53461,20.5276486999114,20.7357996524455,20.4582650490667,20.7357996524455,53935.9049926053,0.0,1.0
2024-05-14,20.68,20.71,20.5,20.62,65040,20.4979128495494,20.5276486999114,20.3194977473773,20.4384411488254,65617.7636168244,0.0,1.0
2024-05-15,20.96,20.96,20.8,20.8,38402,20.7754474529282,20.7754474529282,20.6168562509974,20.6168562509974,38743.1328169325,0.0,1.0
2024-05-16,20.81,20.9453,20.7999,20.9,113653,20.6267682011181,20.7608768862508,20.6167571314962,20.7159757522042,114662.602834301,0.0,1.0
2024-05-17,20.78,20.85,20.78,20.81,34573,20.5970323507561,20.6664160016008,20.5970323507561,20.6267682011181,34880.119027129,0.0,1.0
2024-05-20,20.85,20.92,20.8,20.8,24299,20.6664160016008,20.7357996524455,20.6168562509974,20.6168562509974,24514.8529847051,0.0,1.0
2024-05-21,20.99,21.0,20.86,20.88,92041,20.8051833032902,20.8150952534109,20.6763279517215,20.6961518519628,92858.6190199284,0.0,1.0
2024-05-22,20.92,21.05,20.7799,21.05,78666,20.7357996524455,20.8646550040142,20.5969332312549,20.8646550040142,79364.8061605337,0.0,1.0
2024-05-23,21.02,21.11,20.86,21.07,37920,20.8349191536522,20.9241267047383,20.6763279517215,20.8844789042556,38256.8511123922,0.0,1.0
2024-05-24,21.26,21.28,21.0407,21.07,36791,21.0728059565484,21.0926298567897,20.855436890402,20.8844789042556,37117.8219745785,0.0,1.0
2024-05-28,21.12,21.35,21.031,21.35,147265,20.9340386548589,21.1620135076344,20.845822298785,21.1620135076344,148573.185101963,0.0,1.0
2024-05-29,21.15,21.18,21.03,21.11,59374,20.963774505221,20.993510355583,20.8448311037729,20.9241267047383,59901.4313804632,0.0,1.0
2024-05-30,20.9,21.23,20.87,21.23,43398,20.7159757522042,21.0430701061863,20.6862399018421,21.0430701061863,43783.5133063183,0.0,1.0
2024-05-31,20.91,20.99,20.62,20.99,475041,20.7258877023248,20.8051833032902,20.4384411488254,20.8051833032902,479260.886320725,0.0,1.0
2024-06-03,20.84,20.9188,20.665,20.91,27467,20.6565040514801,20.734610218431,20.4830449243684,20.7258877023248,27710.9949763733,0.0,1.0
2024-06-04,20.82,20.87,20.71,20.87,43679,20.6366801512388,20.6862399018421,20.5276486999114,20.6862399018421,44067.0094867662,0.0,1.0
2024-06-05,21.1,21.1,20.89,20.89,76756,20.9142147546176,20.9142147546176,20.7060638020835,20.7060638020835,77437.839240052,0.0,1.0
2024-06-06,21.08,21.31,21.0245,21.31,25412,20.8943908543763,21.1223657071517,20.8393795312065,21.1223657071517,25637.7399912475,0.0,1.0
2024-06-07,21.06,21.16,21.02,21.02,29194,20.8745669541349,20.9736864553416,20.8349191536522,20.8349191536522,29453.3362704424,0.0,1.0
2024-06-10,21.36,21.39,21.0673,21.07,160006,21.1719254577551,21.2016613081171,20.881802677723,20.8844789042556,161427.366009742,0.0,1.0
2024-06-11,21.14,21.19,21.06,21.19,36349,20.9538625551003,21.0034223057036,20.8745669541349,21.0034223057036,36671.8955982157,0.0,1.0
2024-06-12,21.51,21.51,21.255,21.47,42898,21.3206047095651,21.3206047095651,21.067849981488,21.2809569090825,43279.0717040981,0.0,1.0
2024-06-13,21.41,21.44,21.2607,21.44,40814,21.2214852083584,21.2512210587204,21.0734997930568,21.2512210587204,41176.5591060436,0.0,1.0
2024-06-14,21.43,21.43,21.3,21.43,818115,21.2413091085998,21.2413091085998,21.112453757031,21.2413091085998,825382.482801019,0.0,1.0
2024-06-17,21.57,21.62,21.35,21.39,681432,21.3800764102892,21.4296361608925,21.1620135076344,21.2016613081171,687485.299768448,0.0,1.0
2024-06-18,21.75,21.76,21.614,21.62,244014,21.5584915124613,21.5684034625819,21.4236889908201,21.4296361608925,246181.626248398,0.0,1.0
2024-06-20,21.58,21.86,21.55,21.76,81603,21.3899883604098,21.6675229637887,21.3602525100478,21.5684034625819,82327.8961319763,0.0,1.0
2024-06-21,21.51,21.58,21.37,21.48,28840,21.3206047095651,21.3899883604098,21.1818374078757,21.2908688592031,29096.1916160704,0.0,1.0
2024-06-24,21.47,21.55,21.41,21.41,47155,21.2809569090825,21.3602525100478,21.2214852083584,21.2214852083584,47573.8875054021,0.0,1.0
2024-06-25,21.65,21.66,21.5,21.57,70940,21.4593720112545,21.4692839613752,21.3106927594445,21.3800764102892,71570.1745230249,0.0,1.0
2024-06-26,21.55,21.5923,21.46,21.5815,34797,21.3602525100478,21.4021800590583,21.2710449589618,21.3914751529279,35106.1088649238,0.0,1.0
2024-06-27,21.5,21.5523,21.46,21.53,43582,21.3106927594445,21.3625322585756,21.2710449589618,21.3404286098065,43969.1478159354,0.0,1.0
2024-06-28,21.44,21.699,21.43,21.5,64292,21.2512210587204,21.5079405668458,21.2413091085998,21.3106927594445,64863.1189799029,0.0,1.0
2024-07-01,21.55,21.6,21.4,21.51,75318,21.3602525100478,21.4098122606512,21.2115732582378,21.3206047095651,75987.0651920663,0.0,1.0
2024-07-02,21.62,21.62,21.47,21.57,72491,21.4296361608925,21.4296361608925,21.2809569090825,21.3800764102892,73134.9523731124,0.0,1.0
2024-07-03,21.72,21.72,21.551,21.57,19952,21.5287556620993,21.5287556620993,21.3612437050599,21.3800764102892,20129.2376950012,0.0,1.0
2024-07-05,21.64,22.0,21.5985,22.0,62961,21.4494600611339,21.8062902654781,21.4083254681331,21.8062902654781,63520.2954347921,0.0,1.0
2024-07-08,21.63,21.73,21.57,21.73,25655,21.4395481110132,21.5386676122199,21.3800764102892,21.5386676122199,25882.8986099267,0.0,1.0
2024-07-09,21.69,21.805,21.6606,21.6606,98559,21.4990198117372,21.613007238125,21.4698786783825,21.4698786783825,99434.5197464731,0.0,1.0
2024-07-10,21.86,21.86,21.71,21.84,66211,21.6675229637887,21.6675229637887,21.5188437119786,21.6476990635473,66799.1658492244,0.0,1.0
2024-07-11,21.56,21.92,21.51,21.92,163760,21.3701644601685,21.7269946645127,21.3206047095651,21.7269946645127,165214.713559212,0.0,1.0
2024-07-12,21.54,21.63,21.45,21.55,53229,21.3503405599272,21.4395481110132,21.2611330088411,21.3602525100478,53701.844089175,0.0,1.0
2024-07-15,21.58,21.75,21.54,21.54,58339,21.3899883604098,21.5584915124613,21.3503405599272,21.3503405599272,58857.2372638673,0.0,1.0
2024-07-16,21.55,21.67,21.51,21.6699,47874,21.3602525100478,21.4791959114959,21.3206047095651,21.4790967919947,48299.2745293951,0.0,1.0
2024-07-17,21.07,21.42,21.021,21.42,50621,20.8844789042556,21.2313971584791,20.8359103486643,21.2313971584791,51070.6766919937,0.0,1.0
2024-07-18,21.04,21.16,20.9082,21.13,67630,20.8547430538936,20.9736864553416,20.7241035513031,20.9439506049796,68230.7711163258,0.0,1.0
2024-07-19,20.97,21.1074,20.96,21.0826,244766,20.7853594030489,20.9215495977069,20.7754474529282,20.8969679614076,246940.306418137,0.0,1.0
2024-07-22,21.26,21.29,21.035,21.035,73156,21.0728059565484,21.1025418069104,20.8497870788332,20.8497870788332,73805.8597040652,0.0,1.0
2024-07-23,21.33,21.38,21.26,21.26,27846,21.142189607393,21.1917493579964,21.0728059565484,21.0728059565484,28093.3617108564,0.0,1.0
2024-07-24,20.96,21.29,20.93,21.29,31049,20.7754474529282,21.1025418069104,20.7457116025662,21.1025418069104,31324.8146146799,0.0,1.0
2024-07-25,20.82,21.0099,20.78,20.92,39238,20.6366801512388,20.8249080840303,20.5970323507561,20.7357996524455,39586.559175845,0.0,1.0
2024-07-26,20.91,21.0399,20.79,20.91,102534,20.7258877023248,20.8546439343924,20.6069443008768,20.7258877023248,103444.830484125,0.0,1.0
2024-07-29,20.9161,21.04,20.9093,21.0,40794,20.7319339918984,20.8547430538936,20.7251938658164,20.8150952534109,41156.3814419548,0.0,1.0
2024-07-30,20.76,21.0689,20.73,20.9,31972,20.5772084505148,20.8833885897423,20.5474726001527,20.7159757522042,32256.0138123787,0.0,1.0
2024-07-31,21.12,21.14,20.9919,21.06,44394,20.9340386548589,20.9538625551003,20.8070665738131,20.8745669541349,44788.3609779414,0.0,1.0
2024-08-01,21.12,21.335,20.83,21.22,63903,20.9340386548589,21.1471455824534,20.6465921013595,21.0331581560657,64470.6634133755,0.0,1.0
2024-08-02,20.64,20.95,20.53,20.65,46417,20.4582650490667,20.7655355028075,20.3492335977393,20.4681769991874,46829.3317005249,0.0,1.0
2024-08-05,20.24,20.37,19.8,19.84,66068,20.0617870442398,20.1906423958086,19.6256612389303,19.6653090394129,66654.8955509896,0.0,1.0
2024-08-06,20.49,20.69,20.28,20.3,14807,20.3095857972566,20.5078247996701,20.1014348447225,20.1212587449638,14938.5336081538,0.0,1.0
2024-08-07,20.36,20.73,20.3,20.73,34327,20.1807304456879,20.5474726001527,20.1212587449638,20.5474726001527,34631.9337588366,0.0,1.0
2024-08-08,20.63,20.7,20.47,20.4724,33304,20.448353098946,20.5177367497907,20.2897618970153,20.2921407650442,33599.8462406938,0.0,1.0
2024-08-09,20.88,20.88,20.55,20.68,42378,20.6961518519628,20.6961518519628,20.3690574979806,20.4979128495494,42754.4524377889,0.0,1.0
2024-08-12,20.88,20.93,20.825,20.915,30988,20.6961518519628,20.7457116025662,20.6416361262991,20.7308436773852,31263.2727392091,0.0,1.0
2024-08-13,21.06,21.1,20.91,20.91,36611,20.8745669541349,20.9142147546176,20.7258877023248,20.7258877023248,36936.2229977792,0.0,1.0
2024-08-14,21.36,21.36,21.1,21.13,22363,21.1719254577551,21.1719254577551,20.9142147546176,20.9439506049796,22561.6551009078,0.0,1.0
2024-08-15,21.4,21.51,21.3209,21.39,50134,21.2115732582378,21.3206047095651,21.1331697327832,21.2016613081171,50579.350571431,0.0,1.0
2024-08-16,21.46,21.627,21.325,21.325,38972,21.2710449589618,21.436574525977,21.1372336323327,21.1372336323327,39318.1962434637,0.0,1.0
2024-08-19,21.6,21.609,21.3924,21.43,57631,21.4098122606512,21.4187330157598,21.204040176146,21.2413091085998,58142.9479551231,0.0,1.0
2024-08-20,21.5,21.71,21.454,21.71,47784,21.3106927594445,21.5188437119786,21.2650977888894,21.5188437119786,48208.4750409953,0.0,1.0
2024-08-21,21.53,21.53,21.424,21.48,24932,21.3404286098065,21.3404286098065,21.2353619385274,21.2908688592031,25153.476053116,0.0,1.0
2024-08-22,21.49,21.63,21.42,21.62,24580,21.3007808093238,21.4395481110132,21.2313971584791,21.4296361608925,24798.3491651529,0.0,1.0
2024-08-23,21.65,21.65,21.52,21.61,60419,21.4593720112545,21.4593720112545,21.3305166596858,21.4197242107719,60955.714329104,0.0,1.0
2024-08-26,21.56,21.82,21.5,21.82,40778,21.3701644601685,21.627875163306,21.3106927594445,21.627875163306,41140.2393106837,0.0,1.0
2024-08-27,21.6,21.64,21.535,21.58,44290,21.4098122606512,21.4494600611339,21.3453845848668,21.3899883604098,44683.4371246795,0.0,1.0
2024-08-28,21.63,21.68,21.55,21.64,29424,21.4395481110132,21.4891078616166,21.3602525100478,21.4494600611339,29685.3794074638,0.0,1.0
2024-08-29,21.53,22.0,21.47,22.0,52435,21.3404286098065,21.8062902654781,21.2809569090825,21.8062902654781,52900.7908248491,0.0,1.0
2024-08-30,21.69,21.74,21.5035,21.54,26792,21.4990198117372,21.5485795623406,21.3141619419867,21.3503405599272,27029.9988133758,0.0,1.0
2024-09-03,21.36,21.7,21.32,21.68,33204,21.1719254577551,21.5089317618579,21.1322776572724,21.4891078616166,33498.9579202496,0.0,1.0
2024-09-04,21.33,21.39,21.25,21.27,42975,21.142189607393,21.2016613081171,21.0628940064277,21.082717906669,43356.7557108401,0.0,1.0
2024-09-05,21.16,21.33,21.09,21.33,68304,20.9736864553416,21.142189607393,20.9043028044969,21.142189607393,68910.7583961191,0.0,1.0
2024-09-06,20.84,21.25,20.81,21.22,47261,20.6565040514801,21.0628940064277,20.6267682011181,21.0331581560657,47680.829125073,0.0,1.0
2024-09-09,20.97,21.0,20.86,20.89,35421,20.7853594030489,20.8150952534109,20.6763279517215,20.7060638020835,35735.6519844947,0.0,1.0
2024-09-10,20.977,21.02,20.91,21.02,94910,20.7922977681333,20.8349191536522,20.7258877023248,20.8349191536522,95753.104933469,0.0,1.0
2024-09-11,21.19,21.19,20.815,21.05,83257,21.0034223057036,21.0034223057036,20.6317241761785,20.8646550040142,83996.5889521213,0.0,1.0
2024-09-12,21.44,21.45,21.25,21.25,36445,21.2512210587204,21.2611330088411,21.0628940064277,21.0628940064277,36768.7483858421,0.0,1.0
2024-09-13,21.53,21.56,21.44,21.44,33125,21.3404286098065,21.3701644601685,21.2512210587204,21.2512210587204,33419.2561470988,0.0,1.0
2024-09-16,21.5959,21.6,21.48,21.48,11570,21.4057483611017,21.4098122606512,21.2908688592031,21.2908688592031,11672.7786753791,0.0,1.0
2024-09-17,21.63,21.77,21.565,21.66,66665,21.4395481110132,21.5783154127026,21.3751204352288,21.4692839613752,67257.1988240406,0.0,1.0
2024-09-18,21.68,21.78,21.59,21.6227,75663,21.4891078616166,21.5882273628233,21.3999003105305,21.4323123874251,76335.1298975981,0.0,1.0
2024-09-19,21.94,21.99,21.815,21.9,45010,21.746818564754,21.7963783153574,21.6229191882456,21.7071707642713,45409.8330318769,0.0,1.0
2024-09-20,22.11,22.14,21.99,22.0,55478,21.9153217168055,21.9450575671675,21.7963783153574,21.8062902654781,55970.8224159622,0.0,1.0
2024-09-23,22.17,22.21,22.08,22.08,17620,21.9747934175295,22.0144412180122,21.8855858664434,21.8855858664434,17776.5220622455,0.0,1.0
2024-09-24,22.14,22.19,22.04,22.14,77423,21.9450575671675,21.9946173177708,21.8459380659608,21.9450575671675,78110.7643374138,0.0,1.0
2024-09-25,22.18,22.27,22.12,22.14,24992,21.9847053676502,22.0739129187362,21.9252336669261,21.9450575671675,25214.0090453824,0.0,1.0
2024-09-26,22.27,22.34,22.18,22.34,36917,22.0739129187362,22.1432965695809,21.9847053676502,22.1432965695809,37244.9412583381,0.0,1.0
2024-09-27,22.02,22.21,21.97,22.21,96314,21.8261141657194,22.0144412180122,21.776554415116,22.0144412180122,97169.5769525036,0.0,1.0
2024-09-30,22.27,22.27,22.01,22.04,24005,22.0739129187362,22.0739129187362,21.8162022155987,21.8459380659608,24218.2413225995,0.0,1.0
2024-10-01,22.2,22.33,22.01,22.18,131512,22.0045292678915,22.1333846194602,21.8162022155987,21.9847053676502,132680.247982408,0.0,1.0
2024-10-02,22.3,22.309,22.2,22.27,50018,22.1036487690982,22.1125695242068,22.0045292678915,22.0739129187362,50462.320119716,0.0,1.0
2024-10-03,22.37,22.41,22.2501,22.3,107745,22.1730324199429,22.2126802204256,22.0541881379961,22.1036487690982,108702.120862466,0.0,1.0
2024-10-04,22.5052,22.55,22.38,22.51,66356,22.3070419855744,22.351447522115,22.1829443700636,22.3117997216323,66945.4539138685,0.0,1.0
2024-10-07,22.45,22.61,22.4,22.53,74638,22.2523280209083,22.410919222839,22.2027682703049,22.3316236218737,75301.0246130465,0.0,1.0
2024-10-08,22.64,22.67,22.525,22.56,72777,22.4406550732011,22.4703909235631,22.3266676468133,22.3613594722357,73423.4929695822,0.0,1.0
2024-10-09,22.68,22.73,22.5202,22.63,30697,22.4803028736837,22.5298626242871,22.3219099107554,22.4307431230804,30969.6877267169,0.0,1.0
2024-10-10,22.68,22.759,22.62,22.72,45408,22.4803028736837,22.5586072796371,22.4208311729597,22.5199506741664,45811.3685472443,0.0,1.0
2024-10-11,22.74,22.749,22.66,22.66,133930,22.5397745744078,22.5486953295164,22.4604789734424,22.4604789734424,135119.727570746,0.0,1.0
2024-10-14,22.8,22.85,22.76,22.76,35560,22.5992462751318,22.6488060257352,22.5595984746491,22.5595984746491,35875.886749912,0.0,1.0
2024-10-15,22.67,22.839,22.62,22.8025,50403,22.4703909235631,22.6379028806024,22.4208311729597,22.601724262662,50850.7401534256,0.0,1.0
2024-10-16,22.74,22.8,22.69,22.69,47627,22.5397745744078,22.5992462751318,22.4902148238044,22.4902148238044,48050.0803778982,0.0,1.0
2024-10-17,22.86,22.89,22.7636,22.88,56174,22.6587179758558,22.6884538262179,22.5631667766926,22.6785418760972,56673.0051262531,0.0,1.0
2024-10-18,22.69,22.87,22.6685,22.87,41185,22.4902148238044,22.6686299259765,22.468904131045,22.6686299259765,41550.8547748911,0.0,1.0
2024-10-21,22.7,22.77,22.64,22.7,69523,22.5001267739251,22.5695104247698,22.4406550732011,22.5001267739251,70140.5870223322,0.0,1.0
2024-10-22,22.73,22.75,22.6101,22.72,79307,22.5298626242871,22.5496865245285,22.4110183423403,22.5199506741664,80011.5002945803,0.0,1.0
2024-10-23,22.62,22.74,22.49,22.72,60235,22.4208311729597,22.5397745744078,22.291975821391,22.5199506741664,60770.0798194869,0.0,1.0
2024-10-24,22.53,22.61,22.5277,22.61,66997,22.3316236218737,22.410919222839,22.3293438733459,22.410919222839,67592.1480479149,0.0,1.0
2024-10-25,22.48,22.62,22.445,22.62,69110,22.2820638712703,22.4208311729597,22.247372045848,22.4208311729597,69723.9182588982,0.0,1.0
2024-10-28,22.57,22.81,22.5,22.55,59066,22.3712714223564,22.6091582252525,22.3018877715117,22.351447522115,59590.6953534955,0.0,1.0
2024-10-29,22.78,22.7925,22.49,22.535,33037,22.5794223748905,22.5918123125413,22.291975821391,22.336579596934,33330.474425108,0.0,1.0
2024-10-30,22.71,22.82,22.6967,22.805,26280,22.5100387240458,22.6190701753732,22.4968558303853,22.6042022501921,26513.4506127021,0.0,1.0
2024-10-31,22.61,22.73,22.59,22.6699,118766,22.410919222839,22.5298626242871,22.3910953225977,22.4702918040619,119821.022658607,0.0,1.0
2024-11-01,22.58,22.75,22.5797,22.67,55553,22.381183372477,22.5496865245285,22.3808860139734,22.4703909235631,56046.4886562954,0.0,1.0
2024-11-04,22.56,22.63,22.5248,22.62,97593,22.3613594722357,22.4307431230804,22.3264694078109,22.4208311729597,98459.9385709832,0.0,1.0
2024-11-05,22.9,22.9,22.74,22.74,28676,22.6983657763385,22.6983657763385,22.5397745744078,22.5397745744078,28930.7347705421,0.0,1.0
2024-11-06,23.49,23.49,23.24,23.39,128158,23.2831708334582,23.2831708334582,23.0353720804414,23.1840513322514,129296.453714714,0.0,1.0
2024-11-07,23.64,23.86,23.49,23.49,82158,23.4318500852682,23.649912987923,23.2831708334582,23.2831708334582,82887.8263104409,0.0,1.0
2024-11-08,23.88,23.91,23.59,23.59,83009,23.6697368881644,23.6994727385264,23.3822903346649,23.3822903346649,83746.3859174197,0.0,1.0
2024-11-11,23.91,24.07,23.8229,24.01,77180,23.6994727385264,23.8580639404571,23.6131396529753,23.7985922397331,77865.6057187348,0.0,1.0
2024-11-12,24.03,24.03,23.8,23.85,149881,23.8184161399744,23.8184161399744,23.590441287199,23.6400010378024,151212.42356478,0.0,1.0
2024-11-13,23.78,24.0,23.78,24.0,57712,23.5706173869577,23.7886802896124,23.5706173869577,23.7886802896124,58224.6674946827,0.0,1.0
2024-11-14,23.61,23.87,23.5454,23.84,30460,23.4021142349062,23.6598249380437,23.3380830371267,23.6300890876817,30730.5824072644,0.0,1.0
2024-11-15,23.49,23.5299,23.371,23.5,46156,23.2831708334582,23.3227195144397,23.1652186270222,23.2930827835788,46566.0131841658,0.0,1.0
2024-11-18,23.44,23.56,23.3938,23.52,60310,23.2336110828548,23.3525544843029,23.1878178732973,23.3129066838202,60845.7460598199,0.0,1.0
2024-11-19,23.68,23.68,23.2604,23.35,58834,23.4714978857509,23.4714978857509,23.0555924586875,23.1444035317688,59356.6344500654,0.0,1.0
2024-11-20,23.67,23.7,23.4329,23.685,112146,23.4615859356303,23.4913217859923,23.2265735982691,23.4764538608113,113142.215845209,0.0,1.0
2024-11-21,23.68,23.73,23.44,23.72,122333,23.4714978857509,23.5210576363543,23.2336110828548,23.5111456862336,123419.709048847,0.0,1.0
2024-11-22,23.68,23.7,23.5702,23.68,53138,23.4714978857509,23.4913217859923,23.362664673426,23.4714978857509,53610.0357175711,0.0,1.0
2024-11-25,23.44,23.79,23.4,23.79,38231,23.2336110828548,23.5805293370783,23.1939632823721,23.5805293370783,38570.6137889732,0.0,1.0
2024-11-26,23.78,23.85,23.47,23.47,126632,23.5706173869577,23.6400010378024,23.2633469332168,23.2633469332168,127756.897944737,0.0,1.0
2024-11-27,23.4,23.76,23.31,23.76,113473,23.1939632823721,23.5507934867163,23.1047557312861,23.5507934867163,114481.003857502,0.0,1.0
2024-11-29,23.55,23.57,23.41,23.41,48967,23.3426425341822,23.3624664344235,23.2038752324928,23.2038752324928,49401.9838718488,0.0,1.0
2024-12-02,23.51,23.6,23.41,23.59,56116,23.3029947336995,23.3922022847856,23.2038752324928,23.3822903346649,56614.4899003955,0.0,1.0
2024-12-03,23.67,23.67,23.5681,23.6175,76946,23.4615859356303,23.4615859356303,23.3605831639006,23.4095481974967,77629.5270488956,0.0,1.0
2024-12-04,23.86,23.86,23.65,23.82,53548,23.649912987923,23.649912987923,23.4417620353889,23.6102651874403,54023.6778313918,0.0,1.0
2024-12-05,23.91,24.03,23.82,23.83,72929,23.6994727385264,23.8184161399744,23.6102651874403,23.620177137561,73576.8432166573,0.0,1.0
2024-12-06,24.11,24.11,23.84,23.96,141947,23.8977117409398,23.8977117409398,23.6300890876817,23.7490324891297,143207.944220747,0.0,1.0
2024-12-09,23.54,24.09,23.45,24.09,132321,23.3327305840615,23.8778878406985,23.2435230329755,23.8778878406985,133496.434494801,0.0,1.0
2024-12-10,23.41,23.62,23.36,23.58,98737,23.2038752324928,23.4120261850269,23.1543154818894,23.3723783845442,99614.1009568634,0.0,1.0
2024-12-11,23.73,23.75,23.52,23.52,56077,23.5210576363543,23.5408815365956,23.3129066838202,23.3129066838202,56575.1434554223,0.0,1.0
2024-12-12,23.61,23.77,23.6,23.77,89082,23.4021142349062,23.560705436837,23.3922022847856,23.560705436837,89873.3336179884,0.0,1.0
2024-12-13,23.72,23.8551,23.65,23.67,377760,23.5111456862336,23.6450561323639,23.4417620353889,23.4615859356303,381115.719309527,0.0,1.0
2024-12-16,23.87,23.92,23.6,23.6,244305,23.87,23.92,23.6,23.6,244305,0.21204209,1.0
2024-12-17,23.49,23.89,23.3621,23.65,97006,23.49,23.89,23.3621,23.65,97006,0.0,1.0
2024-12-18,22.89,23.615,22.845,23.57,123750,22.89,23.615,22.845,23.57,123750,0.0,1.0
2024-12-19,22.96,23.1648,22.9219,23.1,99033,22.96,23.1648,22.9219,23.1,99033,0.0,1.0
2024-12-20,23.15,23.24,22.8013,22.85,82182,23.15,23.24,22.8013,22.85,82182,0.0,1.0
2024-12-23,23.25,23.25,22.99,23.23,235490,23.25,23.25,22.99,23.23,235490,0.0,1.0
2024-12-24,23.41,23.41,23.305,23.31,40440,23.41,23.41,23.305,23.31,40440,0.0,1.0
2024-12-26,23.43,23.44,23.3,23.4,40137,23.43,23.44,23.3,23.4,40137,0.0,1.0
2024-12-27,23.15,23.39,23.0528,23.39,76215,23.15,23.39,23.0528,23.39,76215,0.0,1.0
2024-12-30,23.07,23.17,22.84,22.93,95224,23.07,23.17,22.84,22.93,95224,0.0,1.0
2024-12-31,22.91,23.16,22.89,23.13,68782,22.91,23.16,22.89,23.13,68782,0.0,1.0
2025-01-02,23.03,23.1332,22.8385,23.02,122347,23.03,23.1332,22.8385,23.02,122347,0.0,1.0
2025-01-03,23.25,23.25,23.07,23.14,146744,23.25,23.25,23.07,23.14,146744,0.0,1.0
2025-01-06,23.39,23.52,23.2951,23.5,88664,23.39,23.52,23.2951,23.5,88664,0.0,1.0
2025-01-07,22.93,23.44,22.8214,23.44,52836,22.93,23.44,22.8214,23.44,52836,0.0,1.0
2025-01-08,23.16,23.16,22.9174,22.92,172233,23.16,23.16,22.9174,22.92,172233,0.0,1.0
2025-01-10,22.98,23.082,22.801,23.07,60722,22.98,23.082,22.801,23.07,60722,0.0,1.0
2025-01-13,22.95,22.95,22.65,22.8,102152,22.95,22.95,22.65,22.8,102152,0.0,1.0
2025-01-14,23.12,23.1906,23.03,23.075,59246,23.12,23.1906,23.03,23.075,59246,0.0,1.0
2025-01-15,23.49,23.55,23.2158,23.55,117784,23.49,23.55,23.2158,23.55,117784,0.0,1.0
2025-01-16,23.55,23.62,23.46,23.55,90268,23.55,23.62,23.46,23.55,90268,0.0,1.0
2025-01-17,23.8,23.82,23.54,23.82,89252,23.8,23.82,23.54,23.82,89252,0.0,1.0
2025-01-21,24.0,24.0,23.7025,23.85,153645,24.0,24.0,23.7025,23.85,153645,0.0,1.0
2025-01-22,24.06,24.23,24.03,24.23,115404,24.06,24.23,24.03,24.23,115404,0.0,1.0
2025-01-23,24.08,24.11,23.984,24.03,49262,24.08,24.11,23.984,24.03,49262,0.0,1.0
2025-01-24,23.99,24.14,23.9124,24.14,104698,23.99,24.14,23.9124,24.14,104698,0.0,1.0
2025-01-27,22.89,23.39,22.6719,23.26,91530,22.89,23.39,22.6719,23.26,91530,0.0,1.0
2025-01-28,23.1,23.1693,22.7433,22.86,55012,23.1,23.1693,22.7433,22.86,55012,0.0,1.0
2025-01-29,23.37,23.37,23.0817,23.19,42905,23.37,23.37,23.0817,23.19,42905,0.0,1.0
2025-01-30,23.39,23.46,23.285,23.4,40220,23.39,23.46,23.285,23.4,40220,0.0,1.0
2025-01-31,23.34,23.56,23.31,23.51,137665,23.34,23.56,23.31,23.51,137665,0.0,1.0
2025-02-03,23.39,23.44,22.99,23.08,110991,23.39,23.44,22.99,23.08,110991,0.0,1.0
2025-02-04,23.55,23.6297,23.4113,23.425,403865,23.55,23.6297,23.4113,23.425,403865,0.0,1.0
2025-02-05,23.69,23.71,23.49,23.56,33641,23.69,23.71,23.49,23.56,33641,0.0,1.0
2025-02-06,23.78,23.78,23.61,23.74,72714,23.78,23.78,23.61,23.74,72714,0.0,1.0
2025-02-07,23.68,23.89,23.6599,23.89,39361,23.68,23.89,23.6599,23.89,39361,0.0,1.0
2025-02-10,23.71,23.75,23.54,23.75,53336,23.71,23.75,23.54,23.75,53336,0.0,1.0
2025-02-11,23.61,23.67,23.4607,23.6,30397,23.61,23.67,23.4607,23.6,30397,0.0,1.0
2025-02-12,23.44,23.5489,23.395,23.43,31543,23.44,23.5489,23.395,23.43,31543,0.0,1.0
2025-02-13,23.66,23.66,23.48,23.57,97773,23.66,23.66,23.48,23.57,97773,0.0,1.0
2025-02-14,23.64,23.71,23.54,23.62,56944,23.64,23.71,23.54,23.62,56944,0.0,1.0
2025-02-18,23.46,23.63,23.38,23.63,101404,23.46,23.63,23.38,23.63,101404,0.0,1.0
2025-02-19,23.52,23.53,23.38,23.47,74095,23.52,23.53,23.38,23.47,74095,0.0,1.0
2025-02-20,23.21,23.38,23.03,23.38,54517,23.21,23.38,23.03,23.38,54517,0.0,1.0
2025-02-21,22.67,23.15,22.63,23.15,202900,22.67,23.15,22.63,23.15,202900,0.0,1.0
2025-02-24,22.45,22.745,22.44,22.71,85348,22.45,22.745,22.44,22.71,85348,0.0,1.0
2025-02-25,22.53,22.655,22.25,22.49,69708,22.53,22.655,22.25,22.49,69708,0.0,1.0
2025-02-26,22.59,22.78,22.52,22.54,72252,22.59,22.78,22.52,22.54,72252,0.0,1.0
2025-02-27,22.44,22.84,22.4038,22.84,21239,22.44,22.84,22.4038,22.84,21239,0.0,1.0
2025-02-28,22.69,22.69,22.16,22.39,46197,22.69,22.69,22.16,22.39,46197,0.0,1.0
2025-03-03,22.37,22.77,22.28,22.67,101526,22.37,22.77,22.28,22.67,101526,0.0,1.0
2025-03-04,22.06,22.3,21.87,22.18,484515,22.06,22.3,21.87,22.18,484515,0.0,1.0
2025-03-05,22.17,22.234,21.9617,22.03,918744,22.17,22.234,21.9617,22.03,918744,0.0,1.0
2025-03-06,21.51,21.9486,21.46,21.92,1165323,21.51,21.9486,21.46,21.92,1165323,0.0,1.0
2025-03-07,21.39,21.64,21.19,21.53,965349,21.39,21.64,21.19,21.53,965349,0.0,1.0
2025-03-10,21.07,21.31,20.98,21.31,369093,21.07,21.31,20.98,21.31,369093,0.0,1.0
2025-03-11,21.25,21.409,21.11,21.11,55427,21.25,21.409,21.11,21.11,55427,0.0,1.0
2025-03-12,21.4,21.51,21.2025,21.51,86366,21.4,21.51,21.2025,21.51,86366,0.0,1.0
2025-03-13,21.11,21.38,20.98,21.38,222000,21.11,21.38,20.98,21.38,222000,0.0,1.0
2025-03-14,21.46,21.5,21.28,21.29,36163,21.46,21.5,21.28,21.29,36163,0.0,1.0
2025-03-17,21.64,21.6588,21.435,21.51,51568,21.64,21.6588,21.435,21.51,51568,0.0,1.0
2025-03-18,21.39,21.54,21.33,21.53,42651,21.39,21.54,21.33,21.53,42651,0.0,1.0
2025-03-19,21.68,21.8,21.33,21.445,75703,21.68,21.8,21.33,21.445,75703,0.0,1.0
2025-03-20,21.71,21.84,21.61,21.61,33265,21.71,21.84,21.61,21.61,33265,0.0,1.0
2025-03-21,21.74,21.74,21.585,21.6,12433,21.74,21.74,21.585,21.6,12433,0.0,1.0
2025-03-24,22.04,22.07,21.945,21.945,25203,22.04,22.07,21.945,21.945,25203,0.0,1.0
2025-03-25,22.12,22.1848,21.31,21.31,20527,22.12,22.1848,21.31,21.31,20527,0.0,1.0
2025-03-26,21.81,22.1007,21.76,22.1,66778,21.81,22.1007,21.76,22.1,66778,0.0,1.0
2025-03-27,21.53,21.75,21.52,21.73,45378,21.53,21.75,21.52,21.73,45378,0.0,1.0
2025-03-28,21.43,21.53,21.3499,21.53,34030,21.43,21.53,21.3499,21.53,34030,0.0,1.0
2025-03-31,21.61,21.6274,21.21,21.21,64630,21.61,21.6274,21.21,21.21,64630,0.0,1.0
2025-04-01,21.76,21.77,21.57,21.62,26576,21.76,21.77,21.57,21.62,26576,0.0,1.0
2025-04-02,21.84,21.875,21.61,21.61,35186,21.84,21.875,21.61,21.61,35186,0.0,1.0
2025-04-03,21.1,21.41,21.09,21.29,66561,21.1,21.41,21.09,21.29,66561,0.0,1.0
2025-04-04,20.12,20.7037,20.12,20.7,177071,20.12,20.7037,20.12,20.7,177071,0.0,1.0
2025-04-07,20.33,20.48,19.59,19.77,98932,20.33,20.48,19.59,19.77,98932,0.0,1.0
2025-04-08,20.44,20.97,20.2,20.83,45520,20.44,20.97,20.2,20.83,45520,0.0,1.0
2025-04-09,21.2,21.4474,20.18,20.35,78370,21.2,21.4474,20.18,20.35,78370,0.0,1.0
2025-04-10,21.04,21.18,20.76,21.08,87841,21.04,21.18,20.76,21.08,87841,0.0,1.0
2025-04-11,21.21,21.3,20.89,21.04,35891,21.21,21.3,20.89,21.04,35891,0.0,1.0
2025-04-14,21.22,21.44,21.165,21.38,16592,21.22,21.44,21.165,21.38,16592,0.0,1.0
2025-04-15,21.41,21.45,21.22,21.22,19625,21.41,21.45,21.22,21.22,19625,0.0,1.0
2025-04-16,21.18,21.34,20.99,21.18,36128,21.18,21.34,20.99,21.18,36128,0.0,1.0
2025-04-17,21.05,21.24,21.05,21.21,37062,21.05,21.24,21.05,21.21,37062,0.0,1.0
2025-04-21,20.71,20.95,20.56,20.95,25365,20.71,20.95,20.56,20.95,25365,0.0,1.0
2025-04-22,21.04,21.085,20.871,20.88,45576,21.04,21.085,20.871,20.88,45576,0.0,1.0
2025-04-23,21.2,21.34,21.1,21.34,65001,21.2,21.34,21.1,21.34,65001,0.0,1.0
2025-04-24,21.44,21.48,21.19,21.2493,98407,21.44,21.48,21.19,21.2493,98407,0.0,1.0
2025-04-25,21.55,21.64,21.4,21.4,45110,21.55,21.64,21.4,21.4,45110,0.0,1.0
2025-04-28,21.62,21.63493,21.4872,21.62,17113,21.62,21.63493,21.4872,21.62,17113,0.0,1.0
2025-04-29,21.76,21.78,21.54,21.55,26642,21.76,21.78,21.54,21.55,26642,0.0,1.0
2025-04-30,21.83,21.83,21.48,21.525,17903,21.83,21.83,21.48,21.525,17903,0.0,1.0
2025-05-01,21.85,22.02,21.84,21.85,21227,21.85,22.02,21.84,21.85,21227,0.0,1.0
2025-05-02,22.12,22.18,21.97,21.99,35945,22.12,22.18,21.97,21.99,35945,0.0,1.0
2025-05-05,22.29,22.34,22.0101,22.21,282138,22.29,22.34,22.0101,22.21,282138,0.0,1.0
2025-05-06,22.19,22.22,22.035,22.035,33359,22.19,22.22,22.035,22.035,33359,0.0,1.0
2025-05-07,22.24,22.2983,22.1561,22.16,35994,22.24,22.2983,22.1561,22.16,35994,0.0,1.0
2025-05-08,22.16,22.39,21.45,22.39,28048,22.16,22.39,21.45,22.39,28048,0.0,1.0
2025-05-09,22.06,22.14,22.0132,22.11,26622,22.06,22.14,22.0132,22.11,26622,0.0,1.0
2025-05-12,22.27,22.43,22.12,22.43,210328,22.27,22.43,22.12,22.43,210328,0.0,1.0
2025-05-13,22.42,22.52,22.15,22.15,29030,22.42,22.52,22.15,22.15,29030,0.0,1.0
2025-05-14,22.4,22.5899,22.4,22.5,39199,22.4,22.5899,22.4,22.5,39199,0.0,1.0
2025-05-15,22.51,22.57,22.34,22.34,28616,22.51,22.57,22.34,22.34,28616,0.0,1.0
2025-05-16,22.69,22.69,22.555,22.63,38846,22.69,22.69,22.555,22.63,38846,0.0,1.0
2025-05-19,22.78,22.79,22.48,22.48,10888,22.78,22.79,22.48,22.48,10888,0.0,1.0
2025-05-20,22.65,22.95,22.601,22.73,22771,22.65,22.95,22.601,22.73,22771,0.0,1.0
2025-05-21,22.6402,22.7599,22.5,22.5,15972,22.6402,22.7599,22.5,22.5,15972,0.0,1.0
2025-05-22,22.53,22.64,22.49,22.49,42916,22.53,22.64,22.49,22.49,42916,0.0,1.0
2025-05-23,22.64,22.669,22.26,22.26,21631,22.64,22.669,22.26,22.26,21631,0.0,1.0
2025-05-27,22.77,22.83,22.73,22.79,9024,22.77,22.83,22.73,22.79,9024,0.0,1.0
2025-05-28,22.77,22.8991,22.75,22.86,11684,22.77,22.8991,22.75,22.86,11684,0.0,1.0
2025-05-29,22.91,22.957,22.64,22.957,70668,22.91,22.957,22.64,22.957,70668,0.0,1.0
2025-05-30,22.93,22.93,22.64,22.64,36162,22.93,22.93,22.64,22.64,36162,0.0,1.0
2025-06-02,23.1,23.1,22.825,22.825,19170,23.1,23.1,22.825,22.825,19170,0.0,1.0
2025-06-03,22.995,23.12,22.94,23.09,101534,22.995,23.12,22.94,23.09,101534,0.0,1.0
2025-06-04,22.92,23.06,22.885,23.02,34420,22.92,23.06,22.885,23.02,34420,0.0,1.0
2025-06-05,22.855,22.919,22.8,22.83,103135,22.855,22.919,22.8,22.83,103135,0.0,1.0
2025-06-06,23.01,23.01,22.79,22.92,15683,23.01,23.01,22.79,22.92,15683,0.0,1.0
2025-06-09,22.85,22.92,22.8,22.88,70056,22.85,22.92,22.8,22.88,70056,0.0,1.0
2025-06-10,22.69,22.9055,22.62,22.78,41176,22.69,22.9055,22.62,22.78,41176,0.0,1.0
2025-06-11,22.83,22.84,22.61,22.71,80520,22.83,22.84,22.61,22.71,80520,0.0,1.0
2025-06-12,22.8981,22.92,22.8371,22.8371,19155,22.8981,22.92,22.8371,22.8371,19155,0.0,1.0
2025-06-13,22.82,22.92,22.74,22.74,22378,22.82,22.92,22.74,22.74,22378,0.0,1.0
2025-06-16,22.96,23.06,22.865,22.88,72044,22.96,23.06,22.865,22.88,72044,0.0,1.0
2025-06-17,23.07,23.1,23.03,23.0456,35795,23.07,23.1,23.03,23.0456,35795,0.0,1.0
2025-06-18,23.08,23.17,23.0492,23.1,19581,23.08,23.17,23.0492,23.1,19581,0.0,1.0
2025-06-20,22.93,23.08,22.905,23.08,27619,22.93,23.08,22.905,23.08,27619,0.0,1.0
2025-06-23,23.22,23.22,22.77,22.94,32045,23.22,23.22,22.77,22.94,32045,0.0,1.0
2025-06-24,23.33,23.57,23.2724,23.29,31575,23.33,23.57,23.2724,23.29,31575,0.0,1.0
2025-06-25,23.36,23.4509,23.33,23.44,8253,23.36,23.4509,23.33,23.44,8253,0.0,1.0
2025-06-26,23.52,23.52,23.39,23.39,19842,23.52,23.52,23.39,23.39,19842,0.0,1.0
2025-06-27,23.58,23.58,23.415,23.54,32655,23.58,23.58,23.415,23.54,32655,0.0,1.0
2025-06-30,23.37,23.72,23.37,23.68,217451,23.37,23.72,23.37,23.68,217451,0.0,1.0
2025-07-01,23.39,23.72,23.24,23.68,112417,23.39,23.72,23.24,23.68,112417,0.0,1.0
2025-07-02,23.3,23.34,23.2237,23.29,21859,23.3,23.34,23.2237,23.29,21859,0.0,1.0
2025-07-03,23.57,23.57,23.385,23.385,14648,23.57,23.57,23.385,23.385,14648,0.0,1.0
2025-07-07,23.61,23.66,23.54,23.55,43942,23.61,23.66,23.54,23.55,43942,0.0,1.0
2025-07-08,23.35,23.68,23.275,23.68,50706,23.35,23.68,23.275,23.68,50706,0.0,1.0
2025-07-09,23.43,23.4548,23.36,23.44,29007,23.43,23.4548,23.36,23.44,29007,0.0,1.0
2025-07-10,23.275,23.3595,23.145,23.3595,90403,23.275,23.3595,23.145,23.3595,90403,0.0,1.0
2025-07-11,23.25,23.31,23.18,23.23,53423,23.25,23.31,23.18,23.23,53423,0.0,1.0
2025-07-14,23.49,23.49,23.17,23.24,21944,23.49,23.49,23.17,23.24,21944,0.0,1.0
2025-07-15,23.49,23.54,23.42,23.54,35031,23.49,23.54,23.42,23.54,35031,0.0,1.0
2025-07-16,23.43,23.47,23.37,23.44,28515,23.43,23.47,23.37,23.44,28515,0.0,1.0
2025-07-17,23.46,23.51,23.41,23.51,53780,23.46,23.51,23.41,23.51,53780,0.0,1.0
2025-07-18,23.5,23.51,23.37,23.51,19239,23.5,23.51,23.37,23.51,19239,0.0,1.0
2025-07-21,23.49,23.6157,23.29,23.42,53948,23.49,23.6157,23.29,23.42,53948,0.0,1.0
2025-07-22,23.19,23.44,23.19,23.44,33214,23.19,23.44,23.19,23.44,33214,0.0,1.0
2025-07-23,23.52,23.52,23.2422,23.34,330853,23.52,23.52,23.2422,23.34,330853,0.0,1.0
2025-07-24,23.56,23.63,23.4828,23.52,94671,23.56,23.63,23.4828,23.52,94671,0.0,1.0
2025-07-25,23.61,23.7,23.575,23.575,126279,23.61,23.7,23.575,23.575,126279,0.0,1.0
2025-07-28,23.66,23.75,23.54,23.61,45868,23.66,23.75,23.54,23.61,45868,0.0,1.0
2025-07-29,23.79,23.8414,23.72,23.72,47259,23.79,23.8414,23.72,23.72,47259,0.0,1.0
2025-07-30,23.87,23.88,23.79,23.85,34819,23.87,23.88,23.79,23.85,34819,0.0,1.0
2025-07-31,24.11,24.235,24.0307,24.09,46678,24.11,24.235,24.0307,24.09,46678,0.0,1.0
2025-08-01,23.79,23.92,23.622,23.72,16093,23.79,23.92,23.622,23.72,16093,0.0,1.0
2025-08-04,24.2,24.2,23.87,23.87,22529,24.2,24.2,23.87,23.87,22529,0.0,1.0
2025-08-05,24.04,24.285,23.97,24.285,54621,24.04,24.285,23.97,24.285,54621,0.0,1.0
2025-08-06,24.28,24.3,24.05,24.1026,61617,24.28,24.3,24.05,24.1026,61617,0.0,1.0
2025-08-07,24.37,24.63,23.93,24.31,33442,24.37,24.63,23.93,24.31,33442,0.0,1.0
2025-08-08,24.5801,24.65,24.445,24.445,32101,24.5801,24.65,24.445,24.445,32101,0.0,1.0
2025-08-11,24.58,24.67,24.54,24.57,23293,24.58,24.67,24.54,24.57,23293,0.0,1.0
2025-08-12,24.72,24.72,24.52,24.6562,35988,24.72,24.72,24.52,24.6562,35988,0.0,1.0
2025-08-13,24.47,24.79,24.42,24.72,27943,24.47,24.79,24.42,24.72,27943,0.0,1.0
2025-08-14,24.495,24.61,24.46,24.46,19838,24.495,24.61,24.46,24.46,19838,0.0,1.0
2025-08-15,24.41,24.46,24.295,24.43,18752,24.41,24.46,24.295,24.43,18752,0.0,1.0
2025-08-18,24.38,24.43,24.3001,24.39,35647,24.38,24.43,24.3001,24.39,35647,0.0,1.0
2025-08-19,24.2,24.36,24.19,24.25,28441,24.2,24.36,24.19,24.25,28441,0.0,1.0
2025-08-20,24.36,24.36,24.12,24.25,27510,24.36,24.36,24.12,24.25,27510,0.0,1.0
2025-08-21,24.34,24.41,24.2539,24.3757,25909,24.34,24.41,24.2539,24.3757,25909,0.0,1.0
2025-08-22,24.43,24.47,24.2601,24.38,53602,24.43,24.47,24.2601,24.38,53602,0.0,1.0
2025-08-25,24.57,24.62,24.43,24.43,29281,24.57,24.62,24.43,24.43,29281,0.0,1.0
2025-08-26,24.6,24.66,24.49,24.49,13806,24.6,24.66,24.49,24.49,13806,0.0,1.0
2025-08-27,24.58,24.64,24.5692,24.63,30859,24.58,24.64,24.5692,24.63,30859,0.0,1.0
2025-08-28,24.67,24.7,24.4401,24.57,34367,24.67,24.7,24.4401,24.57,34367,0.0,1.0
2025-08-29,24.53,24.53,24.4322,24.49,21489,24.53,24.53,24.4322,24.49,21489,0.0,1.0
2025-09-02,24.42,24.43,24.137,24.27,79227,24.42,24.43,24.137,24.27,79227,0.0,1.0
2025-09-03,24.69,24.69,24.56,24.56,148378,24.69,24.69,24.56,24.56,148378,0.0,1.0
2025-09-04,25.14,25.14,24.84,24.84,91864,25.14,25.14,24.84,24.84,91864,0.0,1.0
2025-09-05,25.05,25.3,24.8643,25.21,31412,25.05,25.3,24.8643,25.21,31412,0.0,1.0
2025-09-08,25.21,25.29,25.11,25.11,14783,25.21,25.29,25.11,25.11,14783,0.0,1.0
2025-09-09,25.3756,25.38,25.23,25.27,157305,25.3756,25.38,25.23,25.27,157305,0.0,1.0
2025-09-10,25.68,25.68,25.48,25.48,64279,25.68,25.68,25.48,25.48,64279,0.0,1.0
2025-09-11,25.83,26.4,25.73,25.84,40840,25.83,26.4,25.73,25.84,40840,0.0,1.0
2025-09-12,25.81,25.88,25.7968,25.88,34405,25.81,25.88,25.7968,25.88,34405,0.0,1.0
2025-09-15,25.98,25.99,25.83,25.83,51064,25.98,25.99,25.83,25.83,51064,0.0,1.0
2025-09-16,25.83,27.34,25.76,26.05,29528,25.83,27.34,25.76,26.05,29528,0.0,1.0
2025-09-17,25.81,25.8748,25.7,25.76,26750,25.81,25.8748,25.7,25.76,26750,0.0,1.0
2025-09-18,25.98,26.09,25.95,25.95,33724,25.98,26.09,25.95,25.95,33724,0.0,1.0
2025-09-19,26.14,26.16,26.03,26.04,40679,26.14,26.16,26.03,26.04,40679,0.0,1.0
2025-09-22,26.12,26.14,25.99,26.08,35885,26.12,26.14,25.99,26.08,35885,0.0,1.0
2025-09-23,26.07,26.16,26.0,26.09,53512,26.07,26.16,26.0,26.09,53512,0.0,1.0
2025-09-24,25.89,25.98,25.8057,25.97,31961,25.89,25.98,25.8057,25.97,31961,0.0,1.0
2025-09-25,25.82,25.840339,25.71,25.77,39355,25.82,25.840339,25.71,25.77,39355,0.0,1.0
2025-09-26,25.99,25.99,25.81,25.92,38743,25.99,25.99,25.81,25.92,38743,0.0,1.0
2025-09-29,25.98,26.16,25.935,26.08,29463,25.98,26.16,25.935,26.08,29463,0.0,1.0
2025-09-30,26.04,26.06,25.8702,26.06,41984,26.04,26.06,25.8702,26.06,41984,0.0,1.0
2025-10-01,26.13,26.17,25.96,25.99,53665,26.13,26.17,25.96,25.99,53665,0.0,1.0
2025-10-02,26.05,26.18,25.94,26.18,42223,26.05,26.18,25.94,26.18,42223,0.0,1.0
2025-10-03,25.81,26.179,25.81,26.04,26745,25.81,26.179,25.81,26.04,26745,0.0,1.0
2025-10-06,25.84,26.0,25.44,26.0,37287,25.84,26.0,25.44,26.0,37287,0.0,1.0
2025-10-07,25.74,25.86,25.66,25.86,38431,25.74,25.86,25.66,25.86,38431,0.0,1.0
2025-10-08,25.84,25.85,25.69,25.8,37520,25.84,25.85,25.69,25.8,37520,0.0,1.0
2025-10-09,25.82,25.855,25.7275,25.83,21976,25.82,25.855,25.7275,25.83,21976,0.0,1.0
2025-10-10,25.3,25.88,25.29,25.88,43537,25.3,25.88,25.29,25.88,43537,0.0,1.0
2025-10-13,25.7,25.742,25.62,25.67,20660,25.7,25.742,25.62,25.67,20660,0.0,1.0
2025-10-14,25.61,25.79,25.35,25.35,32803,25.61,25.79,25.35,25.35,32803,0.0,1.0
2025-10-15,25.9,25.98,25.7,25.89,19538,25.9,25.98,25.7,25.89,19538,0.0,1.0
2025-10-16,25.87,25.9892,25.69,25.96,69778,25.87,25.9892,25.69,25.96,69778,0.0,1.0
2025-10-17,25.76,25.84,25.65,25.66,29889,25.76,25.84,25.65,25.66,29889,0.0,1.0
2025-10-20,25.96,26.01,25.89,25.89,38872,25.96,26.01,25.89,25.89,38872,0.0,1.0
2025-10-21,25.78,25.92,25.725,25.92,31163,25.78,25.92,25.725,25.92,31163,0.0,1.0
2025-10-22,25.76,25.95,25.51,25.95,45782,25.76,25.95,25.51,25.95,45782,0.0,1.0
2025-10-23,26.13,26.16,25.9592,25.9599,26063,26.13,26.16,25.9592,25.9599,26063,0.0,1.0
2025-10-24,26.49,26.5,26.4,26.43,33614,26.49,26.5,26.4,26.43,33614,0.0,1.0
2025-10-27,26.62,26.918,26.54,26.68,24863,26.62,26.918,26.54,26.68,24863,0.0,1.0
2025-10-28,26.7,26.79,26.5301,26.61,72775,26.7,26.79,26.5301,26.61,72775,0.0,1.0
2025-10-29,27.03,27.03,26.81,26.81,49685,27.03,27.03,26.81,26.81,49685,0.0,1.0
2025-10-30,26.8,27.06,26.78,27.015,39741,26.8,27.06,26.78,27.015,39741,0.0,1.0
2025-10-31,26.8,27.12,26.679,27.05,48987,26.8,27.12,26.679,27.05,48987,0.0,1.0
2025-11-03,27.01,27.12,26.9,27.05,50571,27.01,27.12,26.9,27.05,50571,0.0,1.0
2025-11-04,26.64,26.9,26.5587,26.87,138284,26.64,26.9,26.5587,26.87,138284,0.0,1.0
2025-11-05,26.9,26.98,26.56,26.77,109816,26.9,26.98,26.56,26.77,109816,0.0,1.0
2025-11-06,26.85,27.0763,26.76,27.05,146866,26.85,27.0763,26.76,27.05,146866,0.0,1.0
2025-11-07,26.86,26.86,26.5411,26.82,37760,26.86,26.86,26.5411,26.82,37760,0.0,1.0
2025-11-10,27.3,27.349,27.13,27.13,25482,27.3,27.349,27.13,27.13,25482,0.0,1.0
2025-11-11,27.11,27.22,27.01,27.17,71797,27.11,27.22,27.01,27.17,71797,0.0,1.0
2025-11-12,27.14,27.25,27.08,27.19,71065,27.14,27.25,27.08,27.19,71065,0.0,1.0
2025-11-13,26.62,27.1,26.5499,27.1,80262,26.62,27.1,26.5499,27.1,80262,0.0,1.0
2025-11-14,26.67,26.82,26.3412,26.4,43670,26.67,26.82,26.3412,26.4,43670,0.0,1.0
2025-11-17,26.51,26.8593,26.41,26.7,43436,26.51,26.8593,26.41,26.7,43436,0.0,1.0
2025-11-18,26.38,26.52,26.2401,26.41,61642,26.38,26.52,26.2401,26.41,61642,0.0,1.0
2025-11-19,26.5,26.68,26.33,26.4,39272,26.5,26.68,26.33,26.4,39272,0.0,1.0
2025-11-20,26.1,27.0,26.06,26.96,106124,26.1,27.0,26.06,26.96,106124,0.0,1.0
2025-11-21,26.19,26.3255,25.85,26.08,57218,26.19,26.3255,25.85,26.08,57218,0.0,1.0
2025-11-24,26.83,26.855,26.28,26.28,59598,26.83,26.855,26.28,26.28,59598,0.0,1.0
2025-11-25,26.96,27.01,26.7,26.86,70739,26.96,27.01,26.7,26.86,70739,0.0,1.0
2025-11-26,27.17,27.3,27.0788,27.229,73299,27.17,27.3,27.0788,27.229,73299,0.0,1.0