date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-03,19.8865,19.8865,19.65,19.65,509,18.0243302238072,18.0243302238072,17.8099760590255,17.8099760590255,561.586942444618,0.0,1.0
2022-11-04,20.1317,20.1317,20.1317,20.1317,509,18.2465697215005,18.2465697215005,18.2465697215005,18.2465697215005,561.586942444617,0.0,1.0
2022-11-07,20.2127,20.23,20.2127,20.23,254,18.3199848899881,18.3356649198008,18.3199848899881,18.3356649198008,280.241814107923,0.0,1.0
2022-11-08,20.2008,20.24,20.2,20.24,6395,18.3091992047411,18.3447285208487,18.3084741166573,18.3447285208487,7055.6944929928,0.0,1.0
2022-11-09,19.5693,19.93,19.5693,19.8881,987883,17.7368327985694,18.0637568883653,17.7368327985694,18.0257803999748,1089945.37026133,0.0,1.0
2022-11-10,20.11,20.11,19.98,20.06,1086359,18.2269017072266,18.2269017072266,18.1090748936046,18.1815837019874,1198595.34225382,0.0,1.0
2022-11-11,20.3363,20.37,20.21,20.23,497220,18.4320109989395,18.4625553344707,18.3175377177051,18.3356649198008,548589.900829691,0.0,1.0
2022-11-14,20.21,20.37,20.21,20.35,144621,18.3175377177051,18.4625553344707,18.3175377177051,18.444428132375,159562.407079142,0.0,1.0
2022-11-15,20.36,20.41,20.31,20.31,114077,18.4534917334229,18.4988097386621,18.4081737281836,18.4081737281836,125862.777275549,0.0,1.0
2022-11-16,20.2807,20.3,20.2,20.25,53082,18.3816173771134,18.3991101271358,18.3084741166573,18.3537921218965,58566.125891641,0.0,1.0
2022-11-17,20.1419,20.1419,20.01,20.0499,124360,18.2558145945693,18.2558145945693,18.1362656967481,18.1724294649291,137208.157490005,0.0,1.0
2022-11-18,20.27,20.28,20.05,20.12,812158,18.3719193239922,18.3809829250401,18.1725201009395,18.2359653082745,896065.477410486,0.0,1.0
2022-11-21,20.06,20.07,19.74,19.74,122243,18.1815837019874,18.1906473030352,17.8915484684562,17.8915484684562,134872.441267696,0.0,1.0
2022-11-22,20.59,20.6,20.57,20.57,62784,18.6619545575234,18.6710181585713,18.6438273554277,18.6438273554277,69270.4805391807,0.0,1.0
2022-11-23,20.545,20.57,20.5,20.5,59884,18.6211683528081,18.6438273554277,18.5803821480928,18.5803821480928,66070.8692757437,0.0,1.0
2022-11-25,20.5854,20.5854,20.5854,20.5854,59884,18.6577853010414,18.6577853010414,18.6577853010414,18.6577853010414,66070.8692757438,0.0,1.0
2022-11-28,20.2835,20.4389,20.27,20.43,240176,18.3841551854068,18.5250035456904,18.3719193239922,18.5169369407578,264989.598209389,0.0,1.0
2022-11-29,20.5308,20.55,20.47,20.4786,364802,18.6082980393202,18.625700153332,18.5531913449492,18.5609860418504,402491.237284246,0.0,1.0
2022-11-30,20.83,20.84,20.52,20.68,30480,18.8794809826718,18.8885445837197,18.5985093501885,18.7435269669541,33629.0176929509,0.0,1.0
2022-12-01,20.67,20.67,20.65,20.67,21082,18.7344633659062,18.7344633659062,18.7163361638105,18.7344633659062,23260.0705709577,0.0,1.0
2022-12-02,20.625,20.64,20.5674,20.5674,40839,18.6936771611909,18.7072725627627,18.6414708191553,18.6414708191553,45058.2497887933,0.0,1.0
2022-12-05,20.29,20.39,20.23,20.39,37626,18.3900465260879,18.4806825365664,18.3356649198008,18.4806825365664,41513.301171751,0.0,1.0
2022-12-06,20.0101,20.36,19.93,20.36,28047,18.1363563327586,18.4534917334229,18.0637568883653,18.4534917334229,30944.6541743501,0.0,1.0
2022-12-07,19.92,19.96,19.88,19.96,46577,18.0546932873175,18.0909476915089,18.0184388831261,18.0909476915089,51389.0668334832,0.0,1.0
2022-12-08,19.88,19.94,19.83,19.93,26319,18.0184388831261,18.0728204894132,17.9731208778868,18.0637568883653,29038.1271870332,0.0,1.0
2022-12-09,19.61,19.83,19.6,19.82,264275,17.7737216548341,17.9731208778868,17.7646580537863,17.964057276839,291578.36780855,0.0,1.0
2022-12-12,20.03,20.03,19.8138,19.8138,53081,18.1543928988438,18.1543928988438,17.9584378441893,17.9584378441893,58565.0225774123,0.0,1.0
2022-12-13,20.2954,20.35,20.19,20.35,12319,18.3949408706538,18.444428132375,18.2994105156094,18.444428132375,13591.7279842343,0.0,1.0
2022-12-14,20.1405,20.33,20.14,20.14,7153,18.2545456904226,18.4263009302793,18.2540925103702,18.2540925103702,7892.00667840147,0.0,1.0
2022-12-15,19.905,19.935,19.8,19.89,82155,18.0410978857457,18.0682886888893,17.9459300747433,18.0275024841739,90642.7804647105,0.0,1.0
2022-12-16,19.62,19.65,19.46,19.46,14413,17.782785255882,17.8099760590255,17.6377676391164,17.6377676391164,15902.0679792815,0.0,1.0
2022-12-19,19.4929,19.4929,19.4929,19.4929,14413,17.6675868865638,17.6675868865638,17.6675868865638,17.6675868865638,15902.0679792815,0.0,1.0
2022-12-20,19.66,19.66,19.65,19.66,6380,17.8190396600734,17.8190396600734,17.8099760590255,17.8190396600734,7039.14477956122,0.0,1.0
2022-12-21,20.1,20.1,20.02,20.02,19443,18.2178381061788,18.2178381061788,18.145329297796,18.145329297796,21451.7385500014,0.0,1.0
2022-12-22,19.82,19.82,19.46,19.76,128167,17.964057276839,17.964057276839,17.6377676391164,17.9096756705519,141408.474758938,0.0,1.0
2022-12-23,20.05,20.06,19.95,19.97,69002,18.2346057681173,18.2437003345852,18.1436601034384,18.1618492363742,75871.6759546836,0.0685,1.0
2022-12-27,20.18,20.18,20.075,20.11,14992,18.3528351321999,18.3528351321999,18.257342184287,18.2891731669246,16484.5680692243,0.0,1.0
2022-12-28,19.73,19.8899,19.72,19.84,53048,17.9435796411449,18.0890017589664,17.934485074677,18.0436198722916,58329.3334402488,0.0,1.0
2022-12-29,20.05,20.05,19.89,19.93,108414,18.2346057681173,18.2346057681173,18.0890927046311,18.1254709705026,119207.441479248,0.0,1.0
2022-12-30,19.929,19.929,19.83,19.86,6869,18.1245615138558,18.1245615138558,18.0345253058237,18.0618090052274,7552.86139724534,0.0,1.0
2023-01-03,19.564,19.89,19.5,19.89,7869,17.7926098377779,18.0890927046311,17.7344046123834,18.0890927046311,8652.41903259913,0.0,1.0
2023-01-04,19.6364,19.75,19.6364,19.67,1440,17.8584544990054,17.9617687740806,17.8584544990054,17.8890122423375,1583.36299490949,0.0,1.0
2023-01-05,19.6146,19.66,19.57,19.61,5978,17.8386283441054,17.8799176758696,17.7980665776586,17.8344448435302,6573.15554414508,0.0,1.0
2023-01-06,20.018,20.07,19.985,19.99,2340,18.2055031554201,18.2527949010531,18.175491086076,18.18003836931,2572.96486672791,0.0,1.0
2023-01-09,20.1887,20.31,20.16,20.31,34591,18.3607474050269,18.4710644962824,18.3346459992641,18.4710644962824,38034.7981645237,0.0,1.0
2023-01-10,20.2316,20.25,20.07,20.16,3977,18.3997630951742,18.4164970974751,18.2527949010531,18.3346459992641,4372.94071580209,0.0,1.0
2023-01-11,20.3795,20.3795,20.28,20.32,8307,18.5342717332342,18.5342717332342,18.4437807968788,18.4801590627503,9134.02527688412,0.0,1.0
2023-01-12,20.6365,20.7,20.55,20.58,6979,18.768002091459,18.8257525885301,18.6893340915118,18.7166177909154,7673.81273713423,0.0,1.0
2023-01-13,20.6494,20.67,20.53,20.53,18987,18.7797340822026,18.7984688891264,18.671144958576,18.671144958576,20877.3008224627,0.0,1.0
2023-01-17,20.6302,20.77,20.62,20.77,3057,18.7622725145842,18.8894145538053,18.752996056787,18.8894145538053,3361.3476912766,0.0,1.0
2023-01-18,20.2803,20.79,20.28,20.79,2074,18.4440536338728,18.9076036867411,18.4437807968788,18.9076036867411,2280.4825357238,0.0,1.0
2023-01-19,20.38,20.44,20.18,20.25,199819,18.5347264615576,18.589293860365,18.3528351321999,18.4164970974751,219712.507138763,0.0,1.0
2023-01-20,20.49,20.5,20.37,20.39,96533,18.6347666927044,18.6438612591723,18.5256318950898,18.5438210280255,106143.597213609,0.0,1.0
2023-01-23,20.5949,20.685,20.47,20.47,4274,18.7301686949526,18.8121107388283,18.6165775597686,18.6165775597686,4699.50933350217,0.0,1.0
2023-01-24,20.57,20.5877,20.45,20.45,21476,18.7075232244475,18.7236206070957,18.5983884268329,18.5983884268329,23614.0997768585,0.0,1.0
2023-01-25,20.4612,20.48,20.35,20.35,6484,18.6085743412769,18.6256721262365,18.507442762154,18.507442762154,7129.5317076341,0.0,1.0
2023-01-26,20.6893,20.69,20.5,20.5,7654,18.8160214024094,18.8166580220622,18.6438612591723,18.6438612591723,8416.01414099808,0.0,1.0
2023-01-27,20.6556,20.76,20.6209,20.76,6849,18.7853727134127,18.8803199873374,18.7538145677691,18.8803199873374,7530.87024453823,0.0,1.0
2023-01-30,20.432,20.59,20.432,20.55,20120,18.5820182071907,18.7257123573833,18.5820182071907,18.6893340915118,22123.0996233186,0.0,1.0
2023-01-31,20.6202,20.64,20.5,20.5,4663,18.7531779481163,18.7711851897228,18.6438612591723,18.6438612591723,5127.23725365482,0.0,1.0
2023-02-01,20.55,20.62,20.36,20.47,28964,18.6893340915118,18.752996056787,18.5165373286219,18.6165775597686,31847.5873503877,0.0,1.0
2023-02-02,20.4234,20.4825,20.36,20.48,4878,18.5741968800283,18.6279457678535,18.5165373286219,18.6256721262365,5363.64214525588,0.0,1.0
2023-02-03,20.334,20.53,20.334,20.53,2071,18.4928914558054,18.671144958576,18.4928914558054,18.671144958576,2277.18386281773,0.0,1.0
2023-02-06,20.26,20.26,20.18,20.18,160635,18.425591663943,18.425591663943,18.3528351321999,18.3528351321999,176627.440755059,0.0,1.0
2023-02-07,20.5323,20.56,20.3799,20.3799,3947,18.6732367088636,18.6984286579796,18.534635515893,18.534635515893,4339.95398674148,0.0,1.0
2023-02-08,20.49,20.59,20.41,20.59,17461,18.6347666927044,18.7257123573833,18.5620101609613,18.7257123573833,19199.3758709129,0.0,1.0
2023-02-09,20.383,20.535,20.38,20.53,2392,18.537454831498,18.6756922418099,18.5347264615576,18.671144958576,2630.14186376631,0.0,1.0
2023-02-10,20.84,20.84,20.74,20.74,2015,18.9530765190805,18.9530765190805,18.8621308544016,18.8621308544016,2215.60863523793,0.0,1.0
2023-02-13,20.8799,20.93,20.83,20.83,9205,18.9893638392874,19.0349276172915,18.9439819526126,18.9439819526126,10121.4280334318,0.0,1.0
2023-02-14,20.9733,20.98,20.8827,20.97,958,19.0743070900975,19.080400449631,18.9919103178984,19.0713058831631,1053.37621466895,0.0,1.0
2023-02-15,20.9073,20.91,20.79,20.9,1785,19.0142829514094,19.0167384843558,18.9076036867411,19.0076439178879,1962.71037910655,0.0,1.0
2023-02-16,20.8283,20.9,20.74,20.745,10317,18.9424358763131,19.0076439178879,18.8621308544016,18.8666781376356,11344.1361239453,0.0,1.0
2023-02-17,20.55,20.585,20.47,20.585,212727,18.6893340915118,18.7211650741494,18.6165775597686,18.7211650741494,233905.597095909,0.0,1.0
2023-02-21,20.2483,20.425,20.2483,20.3,2495,18.4149510211755,18.5756520106631,18.4149510211755,18.4619699298145,2743.39630020776,0.0,1.0
2023-02-22,20.188,20.23,20.13,20.23,6753,18.3601107853742,18.3983079645393,18.3073622998604,18.3983079645393,7425.31271154426,0.0,1.0
2023-02-23,20.4886,20.534,20.34,20.37,1153,18.6334934533989,18.6747827851631,18.4983481956861,18.5256318950898,1267.78995356294,0.0,1.0
2023-02-24,20.469,20.469,20.28,20.33,643,18.6156681031219,18.6156681031219,18.4437807968788,18.4892536292182,707.015559532498,0.0,1.0
2023-02-27,20.47,20.61,20.43,20.61,3798,18.6165775597686,18.7439014903191,18.5801992938971,18.7439014903191,4176.11989907378,0.0,1.0
2023-02-28,20.26,20.5,20.26,20.5,11762,18.425591663943,18.6438612591723,18.425591663943,18.6438612591723,12932.9969070315,0.0,1.0
2023-03-01,20.3658,20.3658,20.2956,20.3316,694,18.5218121771732,18.5218121771732,18.4579683205687,18.4907087598531,763.092998935545,0.0,1.0
2023-03-02,20.5447,20.5799,20.4701,20.4701,8149,18.6845139712838,18.7165268452507,18.6166685054333,18.6166685054333,8960.29517049818,0.0,1.0
2023-03-03,20.705,20.76,20.53,20.53,8990,18.830299871764,18.8803199873374,18.671144958576,18.671144958576,9885.02314183076,0.0,1.0
2023-03-06,20.75,20.76,20.671,20.685,7553,18.8712254208695,18.8803199873374,18.7993783457732,18.8121107388283,8304.95881982734,0.0,1.0
2023-03-07,20.4666,20.675,20.42,20.675,552,18.6134854071696,18.8030161723604,18.5711047274292,18.8030161723604,606.955814715302,0.0,1.0
2023-03-08,20.4095,20.4095,20.2735,20.391,6942,18.5615554326379,18.5615554326379,18.4378693286746,18.5447304846723,7633.12910462615,0.0,1.0
2023-03-09,20.1837,20.2601,20.18,20.2601,304,18.356200121793,18.4256826096077,18.3528351321999,18.4256826096077,334.265521147558,0.0,1.0
2023-03-10,19.9,20.23,19.81,20.13,61760,18.098187271099,18.3983079645393,18.016336172888,18.3073622998604,67908.6795594512,0.0,1.0
2023-03-13,19.6123,19.6123,19.6123,19.6123,2587,17.8365365938178,17.8365365938178,17.8365365938178,17.8365365938178,2844.55560266031,0.0,1.0
2023-03-14,19.7791,20.08,19.7791,20.08,18403,17.9882339625022,18.261889467521,17.9882339625022,18.261889467521,20235.1591634162,0.0,1.0
2023-03-15,19.0229,19.33,18.9201,19.33,13400,17.3005028462004,17.5797969824293,17.2070107029105,17.5797969824293,14734.0723137411,0.0,1.0
2023-03-16,19.2055,19.22,18.67,18.67,5335,17.4665696299041,17.4797567512825,16.9795555955486,16.9795555955486,5866.13998461257,0.0,1.0
2023-03-17,18.9122,19.08,18.8863,19.06,9538,17.1998259954009,17.3524328207321,17.1762710682491,17.3342436877963,10487.5807260046,0.0,1.0
2023-03-20,19.17,19.22,19.0443,19.0443,168185,17.4342839189431,17.4797567512825,17.3199652184417,17.3199652184417,184929.10090198,0.0,1.0
2023-03-21,19.4994,19.59,19.42,19.59,16848,17.7338589383953,17.8162557105944,17.6616480806403,17.8162557105944,18525.347040441,0.0,1.0
2023-03-22,19.1735,19.595,19.17,19.51,2228,17.4374670172068,17.8208029938284,17.4342839189431,17.7434991788513,2449.81441156829,0.0,1.0
2023-03-23,19.01,19.3499,18.92,19.3499,14807,17.2887708554569,17.5978951697004,17.2069197572459,17.5978951697004,16281.1499066838,0.0,1.0
2023-03-24,18.8727,18.95,18.6,18.6,3950,17.3158726635312,17.3867961115217,17.0656679511506,17.0656679511506,4305.13474247262,0.1671,1.0
2023-03-27,19.2244,19.2822,19.11,19.11,2487,17.6385605892527,17.6915926111654,17.5335975562628,17.5335975562628,2710.60002646314,0.0,1.0
2023-03-28,19.407,19.4983,19.3239,19.3239,1391,17.8060977380634,17.8898663124688,17.729852737701,17.729852737701,1516.06137386821,0.0,1.0
2023-03-29,19.6344,19.64,19.57,19.6139,2378,18.0147392914017,18.0198773419676,17.9556517098934,17.9959303562942,2591.80010572149,0.0,1.0
2023-03-30,19.7754,19.7754,19.73,19.73,5205,18.1441080645798,18.1441080645798,18.1024531546345,18.1024531546345,5672.96869229619,0.0,1.0
2023-03-31,19.8798,19.8798,19.8007,19.8007,5979,18.2398960072733,18.2398960072733,18.1673210430294,18.1673210430294,6516.55712031489,0.0,1.0
2023-04-03,20.3507,20.36,20.16,20.16,2810,18.6719510093269,18.6804838433025,18.4969820373761,18.4969820373761,3062.64015856913,0.0,1.0
2023-04-04,20.1691,20.1691,20.1691,20.1691,105,18.5053313695458,18.5053313695458,18.5053313695458,18.5053313695458,114.44029062269,0.0,1.0
2023-04-05,20.3331,20.35,20.24,20.24,1373,18.6558028504054,18.6713087530062,18.5703827597467,18.5703827597467,1496.44303833289,0.0,1.0
2023-04-06,20.301,20.35,20.301,20.342,6448,18.6263508105542,18.6713087530062,18.6263508105542,18.6639686807691,7027.7237517629,0.0,1.0
2023-04-10,20.41,20.41,20.39,20.395,5283,18.7263592947841,18.7263592947841,18.7080091141914,18.7125966593396,5757.98147961591,0.0,1.0
2023-04-11,20.5392,20.6135,20.51,20.53,6267,18.8449014614125,18.9130723823141,18.8181101977472,18.8364603783399,6830.45048887998,0.0,1.0
2023-04-12,20.6065,20.64,20.6065,20.63,917,18.9066498191067,18.9373863715994,18.9066498191067,18.928211281303,999.445204771493,0.0,1.0
2023-04-13,20.6565,20.71,20.6499,20.6499,89549,18.9525252705883,19.0016120036736,18.9464697109927,18.9464697109927,97600.1293806787,0.0,1.0
2023-04-14,20.6442,20.6442,20.61,20.63,4793,18.9412399095238,18.9412399095238,18.9098611007104,18.928211281303,5223.92679004337,0.0,1.0
2023-04-17,20.6199,20.6289,20.5852,20.6289,4013,18.9189444401038,18.9272020213705,18.8871068767755,18.9272020213705,4373.79891684623,0.0,1.0
2023-04-18,20.5729,20.61,20.56,20.56,2630,18.8758215157111,18.9098611007104,18.8639856492288,18.8639856492288,2866.45680321595,0.0,1.0
2023-04-19,20.4894,20.4894,20.376,20.47,2282,18.7992095117368,18.7992095117368,18.6951639877766,18.781409836562,2487.16898286647,0.0,1.0
2023-04-20,20.3819,20.3819,20.29,20.33,3836,18.7005772910514,18.7005772910514,18.6162582112282,18.6529585724135,4180.88528408228,0.0,1.0
2023-04-21,20.3956,20.3956,20.33,20.33,3001,18.7131471647574,18.7131471647574,18.6529585724135,18.6529585724135,3270.81249674945,0.0,1.0
2023-04-24,20.55,20.55,20.4187,20.4187,1050,18.8548105589325,18.8548105589325,18.7343416233419,18.7343416233419,1144.4029062269,0.0,1.0
2023-04-25,20.2751,20.31,20.25,20.25,1394,18.6025873266867,18.6346083918209,18.579557850043,18.579557850043,1519.33109645743,0.0,1.0
2023-04-26,20.1163,20.25,20.1,20.25,1307,18.4568868927812,18.579557850043,18.4419314955982,18.579557850043,1424.50914137006,0.0,1.0
2023-04-27,20.2103,20.2103,20.1,20.18,437,18.5431327415666,18.5431327415666,18.4419314955982,18.5153322179688,476.289590496338,0.0,1.0
2023-04-28,20.4495,20.47,20.335,20.3386,73810,18.7626009014545,18.781409836562,18.6575461175617,18.6608491500684,80446.0747701024,0.0,1.0
2023-05-01,20.43,20.45,20.4,20.42,5677,18.7447094753767,18.7630596559693,18.7171842044877,18.7355343850804,6187.40504633344,0.0,1.0
2023-05-02,19.82,19.822,19.71,19.71,1105,18.1850289673013,18.1868639853606,18.0841029740418,18.0841029740418,1204.3478203626,0.0,1.0
2023-05-03,19.6162,19.6701,19.6162,19.6701,372,17.9980406270624,18.0474943637595,17.9980406270624,18.0474943637595,405.445601063244,0.0,1.0
2023-05-04,19.6,19.72,19.5059,19.5059,176325,17.9831769807823,18.0932780643382,17.896839381094,17.896839381094,192177.945181389,0.0,1.0
2023-05-05,20.04,20.11,19.92,19.97,87074,18.3868809538203,18.4511065858945,18.2767798702645,18.3226553217461,94902.6082445725,0.0,1.0
2023-05-08,19.9317,20.15,19.9,20.15,5165,18.2875147259112,18.4878069470798,18.2584296896719,18.4878069470798,5629.37239110661,0.0,1.0
2023-05-09,20.0136,20.0701,19.99,19.99,3980,18.362658715438,18.4144979756122,18.3410055023387,18.3410055023387,4337.83196836483,0.0,1.0
2023-05-10,20.02,20.16,19.845,20.16,15870,18.3685307732277,18.4969820373761,18.2079666930421,18.4969820373761,17296.8324969723,0.0,1.0
2023-05-11,19.7847,19.82,19.75,19.75,60727,18.1526408985553,18.1850289673013,18.1208033352271,18.1208033352271,66186.8145585153,0.0,1.0
2023-05-12,19.8435,19.86,19.82,19.85,2034,18.2065904294977,18.2217293284866,18.1850289673013,18.2125542381903,2216.87191549096,0.0,1.0
2023-05-15,20.1,20.12,20.0,20.0,90539,18.4419314955982,18.4602816761909,18.350180592635,18.350180592635,98679.1378351213,0.0,1.0
2023-05-16,19.7119,19.9,19.7,19.87,6104,18.0858462411981,18.2584296896719,18.0749278837455,18.2309044187829,6652.79556153239,0.0,1.0
2023-05-17,19.9,19.915,19.71,19.73,60497,18.2584296896719,18.2721923251163,18.0841029740418,18.1024531546345,65936.1358266749,0.0,1.0
2023-05-18,19.9232,19.94,19.77,19.84,3203,18.2797158991593,18.2951300508571,18.1391535158197,18.203379147894,3490.97381775692,0.0,1.0
2023-05-19,20.0149,20.12,19.98,20.12,12000,18.3638514771766,18.4602816761909,18.3318304120424,18.4602816761909,13078.8903568788,0.0,1.0
2023-05-22,20.0082,20.12,19.99,19.99,21572,18.357704166678,18.4602816761909,18.3410055023387,18.3410055023387,23511.4852315492,0.0,1.0
2023-05-23,20.05,20.1199,20.04,20.08,4144,18.3960560441166,18.4601899252879,18.3868809538203,18.4235813150056,4516.57680324217,0.0,1.0
2023-05-24,19.94,19.96,19.88,19.91,26461,18.2951300508571,18.3134802314498,18.2400795090792,18.2676047799682,28840.0431444477,0.0,1.0
2023-05-25,19.6779,19.82,19.54,19.82,2608,18.0546509341907,18.1850289673013,17.9281264390044,18.1850289673013,2842.47883756166,0.0,1.0
2023-05-26,19.6439,19.6613,19.58,19.6613,1889,18.0234556271832,18.0394202842988,17.9648268001897,18.0394202842988,2058.83532367868,0.0,1.0
2023-05-30,19.4872,19.49,19.398,19.42,27373,17.8796819622399,17.8822509875228,17.7978401567967,17.8180253554486,29834.0388115704,0.0,1.0
2023-05-31,19.26,19.3,19.19,19.19,35989,17.6712239107075,17.7079242718928,17.6069982786333,17.6069982786333,39224.6820878095,0.0,1.0
2023-06-01,19.4743,19.5144,19.3129,19.3129,1277,17.8678460957576,17.9046382078459,17.7197601383751,17.7197601383751,1391.81191547786,0.0,1.0
2023-06-02,19.93,19.97,19.845,19.845,6583,18.2859549605608,18.3226553217461,18.2079666930421,18.2079666930421,7174.8612682778,0.0,1.0
2023-06-05,19.827,19.8359,19.795,19.795,1100,18.1914515305088,18.1996173608725,18.1620912415605,18.1620912415605,1198.89828271389,0.0,1.0
2023-06-06,19.92,19.92,19.76,19.76,61562,18.2767798702645,18.2767798702645,18.1299784255234,18.1299784255234,67096.887345848,0.0,1.0
2023-06-07,20.1876,20.1959,20.13,20.13,692,18.522305286594,18.5299206115399,18.4694567664872,18.4694567664872,754.216010580012,0.0,1.0
2023-06-08,20.2327,20.26,20.17,20.17,22542,18.5636849438304,18.5887329403393,18.5061571276724,18.5061571276724,24568.6955353969,0.0,1.0
2023-06-09,20.0347,20.15,20.01,20.15,18988,18.3820181559633,18.4878069470798,18.3593556829314,18.4878069470798,20695.1641747013,0.0,1.0
2023-06-12,19.8615,19.93,19.8337,19.93,738,18.223105592031,18.2859549605608,18.1975988410073,18.2859549605608,804.351756948052,0.0,1.0
2023-06-13,19.9502,20.0,19.9502,20.0,343,18.3044886429594,18.350180592635,18.3044886429594,18.350180592635,373.838282700787,0.0,1.0
2023-06-14,19.9267,20.12,19.84,20.12,68159,18.282927180763,18.4602816761909,18.203379147894,18.4602816761909,74287.0073195423,0.0,1.0
2023-06-15,20.1228,20.1655,20.1228,20.1655,265,18.4628507014738,18.5020283370391,18.4628507014738,18.5020283370391,288.825495381075,0.0,1.0
2023-06-16,20.17,20.27,20.17,20.27,30537,18.5061571276724,18.5979080306356,18.5061571276724,18.5979080306356,33282.5062356675,0.0,1.0
2023-06-20,20.0,20.01,19.93,20.0,11674,18.350180592635,18.3593556829314,18.2859549605608,18.350180592635,12723.5805021837,0.0,1.0
2023-06-21,20.13,20.18,20.0,20.0,7475,18.4694567664872,18.5153322179688,18.350180592635,18.350180592635,8147.05878480577,0.0,1.0
2023-06-22,19.9355,19.96,19.895,19.95,16894,18.2910012602238,18.3134802314498,18.2538421445237,18.3043051411535,18412.8978074259,0.0,1.0
2023-06-23,19.6999,19.74,19.6999,19.72,2182,18.0748361328426,18.1116282449308,18.0748361328426,18.0932780643382,2378.17822989247,0.0,1.0
2023-06-26,19.93,20.008,19.93,19.98,9710,18.2859549605608,18.3575206648721,18.2859549605608,18.3318304120424,10583.0021137745,0.0,1.0
2023-06-27,19.83,19.84,19.76,19.76,3796,18.3710997985106,18.3803640949295,18.3062497235789,18.3062497235789,4097.45093247508,0.1928,1.0
2023-06-28,19.8376,19.84,19.69,19.695,3604,18.3781406637889,18.3803640949295,18.2413996486472,18.2460317968566,3890.20367772397,0.0,1.0
2023-06-29,19.9772,19.99,19.89,19.92,8645,18.5074702417956,18.5193285412117,18.4266855770235,18.45447846628,9331.52352772576,0.0,1.0
2023-06-30,20.13,20.21,20.1,20.135,46531,18.6490286910751,18.7231430624256,18.6212358018187,18.6536608392845,50226.1563063745,0.0,1.0
2023-07-03,20.2592,20.295,20.185,20.185,11666,18.7687234008062,18.8018895819856,18.6999823213786,18.6999823213786,12592.4295517003,0.0,1.0
2023-07-05,20.119,20.1603,20.119,20.1603,1229,18.6388379650144,18.6770995092241,18.6388379650144,18.6770995092241,1326.59831296414,0.0,1.0
2023-07-06,19.8391,19.85,19.8,19.8,21790,18.3795303082518,18.3896283913483,18.3433069092542,18.3433069092542,23520.4045886806,0.0,1.0
2023-07-07,20.0697,20.15,19.81,19.87,17604,18.5931649836696,18.6675572839127,18.352571205673,18.4081569841859,19001.9826699924,0.0,1.0
2023-07-10,20.0851,20.09,20.06,20.07,14313,18.6074320001546,18.6119715053998,18.5841786161434,18.5934429125622,15449.6351940242,0.0,1.0
2023-07-11,20.3911,20.4,20.15,20.15,69715,18.8909194705704,18.8991646943831,18.6675572839127,18.6675572839127,75251.2623175709,0.0,1.0
2023-07-12,20.56,20.59,20.555,20.5876,3827,19.0473934370842,19.0751863263406,19.0427612888748,19.0729628952001,4130.91272881508,0.0,1.0
2023-07-13,20.685,20.685,20.64,20.64,2441,19.1631971423193,19.1631971423193,19.1215078084347,19.1215078084347,2634.84660858052,0.0,1.0
2023-07-14,20.315,20.42,20.31,20.37,16234,18.8204181748232,18.9176932872207,18.8157860266138,18.8713718051267,17523.1871543204,0.0,1.0
2023-07-17,20.3183,20.35,20.26,20.35,88743,18.8234753926414,18.852843212289,18.7694645445197,18.852843212289,95790.3287936341,0.0,1.0
2023-07-18,20.5,20.57,20.5,20.55,1173,18.9918076585713,19.056657733503,18.9918076585713,19.0381291406653,1266.15119699506,0.0,1.0
2023-07-19,20.6152,20.69,20.55,20.65,10053,19.098532353316,19.1678292905288,19.0381291406653,19.1307721048535,10851.3367292339,0.0,1.0
2023-07-20,20.7811,20.79,20.65,20.72,8838,19.2522270309042,19.2604722547169,19.1307721048535,19.1956221797852,9539.85019526201,0.0,1.0
2023-07-21,20.9496,20.95,20.84,20.8421,7202,19.4083304255612,19.408700997418,19.306793736811,19.3087392390589,7773.93087873695,0.0,1.0
2023-07-24,21.1105,21.15,21.03,21.07,8153,19.5573929549399,19.5939869257943,19.4828153687685,19.5198725544437,8800.45243742605,0.0,1.0
2023-07-25,21.1291,21.17,21.11,21.11,3342,19.5746245462789,19.6125155186319,19.556929740119,19.556929740119,3607.39752801151,0.0,1.0
2023-07-26,21.051,21.1,21.05,21.1,2932,19.502270391248,19.5476654437002,19.5013439616061,19.5476654437002,3164.83828609507,0.0,1.0
2023-07-27,20.8573,21.07,20.8573,20.99,2748,19.3228209696155,19.5198725544437,19.3228209696155,19.4457581830932,2966.22633362527,0.0,1.0
2023-07-28,20.9588,20.96,20.9,20.96,3756,19.4168535782665,19.4179652938368,19.3623795153239,19.4179652938368,4054.27442106859,0.0,1.0
2023-07-31,21.13,21.16,21.02,21.02,1935,19.5754583329566,19.6032512222131,19.4735510723497,19.4735510723497,2088.66373928853,0.0,1.0
2023-08-01,21.07,21.1,20.94,21.1,37351,19.5198725544437,19.5476654437002,19.3994367009991,19.5476654437002,40317.1469385871,0.0,1.0
2023-08-02,20.82,20.86,20.77,20.86,7696,19.2882651439734,19.3253223296486,19.2419436618793,19.3253223296486,8307.16079460697,0.0,1.0
2023-08-03,20.8742,20.9,20.77,20.78,2606,19.3384776305633,19.3623795153239,19.2419436618793,19.2512079582981,2812.94971813226,0.0,1.0
2023-08-04,20.882,21.1,20.882,21.04,2234,19.34570378177,19.5476654437002,19.34570378177,19.4920796651873,2411.40816205198,0.0,1.0
2023-08-07,20.9714,21.0,20.94,20.97,3129,19.4285265917542,19.455022479512,19.3994367009991,19.4272295902556,3377.482604772,0.0,1.0
2023-08-08,20.99,21.01,20.77,20.79,2521,19.4457581830932,19.4642867759308,19.2419436618793,19.2604722547169,2721.19963139348,0.0,1.0
2023-08-09,21.1823,21.23,21.05,21.05,1916,19.623910603227,19.6681012971448,19.5013439616061,19.5013439616061,2068.15489637045,0.0,1.0
2023-08-10,21.19,21.287,21.18,21.2201,20561,19.6310441114695,19.720907786732,19.6217798150507,19.6589296436902,22193.8062757165,0.0,1.0
2023-08-11,21.25,21.27,21.25,21.25,1794,19.6866298899824,19.70515848282,19.6866298899824,19.6866298899824,1936.46653658068,0.0,1.0
2023-08-14,21.1393,21.19,21.09,21.19,2261,19.5840741286261,19.6310441114695,19.5384011472814,19.6310441114695,2440.55230725136,0.0,1.0
2023-08-15,20.8577,20.95,20.82,20.92,3236,19.3231915414723,19.408700997418,19.2882651439734,19.3809081081615,3492.97977278433,0.0,1.0
2023-08-16,20.8164,20.93,20.8164,20.89,2486,19.2849299972626,19.3901724045803,19.2849299972626,19.3531152189051,2683.42018391281,0.0,1.0
2023-08-17,20.8923,20.98,20.89,20.98,1041,19.3552460070814,19.4364938866744,19.3531152189051,19.4364938866744,1123.66870935367,0.0,1.0
2023-08-18,21.05,21.07,20.84,20.84,68245,19.5013439616061,19.5198725544437,19.306793736811,19.306793736811,73664.5255233828,0.0,1.0
2023-08-21,21.11,21.14,20.97,21.13,122685,19.556929740119,19.5847226293754,19.4272295902556,19.5754583329566,132427.757547604,0.0,1.0
2023-08-22,20.98,21.02,20.98,21.0,24560,19.4364938866744,19.4735510723497,19.4364938866744,19.455022479512,26510.3780035795,0.0,1.0
2023-08-23,20.977,20.995,20.95,20.9875,14616,19.4337145977488,19.4503903313026,19.408700997418,19.4434421089885,15776.6972679282,0.0,1.0
2023-08-24,20.8598,21.04,20.8598,20.9,33216,19.3251370437202,19.4920796651873,19.3251370437202,19.3623795153239,35853.7750719421,0.0,1.0
2023-08-25,20.9912,21.04,20.9253,20.99,2719,19.4468698986635,19.4920796651873,19.3858181852635,19.4457581830932,2934.92336285556,0.0,1.0
2023-08-28,21.1366,21.18,21.0901,21.18,1069,19.581572768593,19.6217798150507,19.5384937902456,19.6217798150507,1153.89226733821,0.0,1.0
2023-08-29,21.2957,21.2957,21.156,21.17,3250,19.7289677246164,19.7289677246164,19.5995455036455,19.6125155186319,3508.0915517766,0.0,1.0
2023-08-30,21.27,21.3678,21.26,21.32,20927,19.70515848282,19.7957633017961,19.6958941864012,19.7514799649141,22588.8713550859,0.0,1.0
2023-08-31,21.23,21.32,21.23,21.2965,2441,19.6681012971448,19.7514799649141,19.6681012971448,19.7297088683299,2634.84660858051,0.0,1.0
2023-09-01,21.4784,21.5,21.4,21.4,8777,19.8982264201881,19.9182373004528,19.8255943362646,19.8255943362646,9474.00601536717,0.0,1.0
2023-09-05,21.4,21.4,21.3827,21.3827,888,19.8255943362646,19.8255943362646,19.8095671034601,19.8095671034601,958.518553223885,0.0,1.0
2023-09-06,21.26,21.35,21.18,21.35,6821,19.6958941864012,19.7792728541706,19.6217798150507,19.7792728541706,7362.67460759022,0.0,1.0
2023-09-07,21.28,21.325,21.25,21.28,68768,19.7144227792389,19.7561121131235,19.6866298899824,19.7144227792389,74229.0584100224,0.0,1.0
2023-09-08,21.3698,21.45,21.365,21.42,83602,19.7976161610798,19.8719158183587,19.7931692987988,19.8441229291023,90241.0676651162,0.0,1.0
2023-09-11,21.3232,21.45,21.29,21.45,2550,19.7544445397681,19.8719158183587,19.7236870756577,19.8719158183587,2752.50260216318,0.0,1.0
2023-09-12,21.5299,21.5409,21.51,21.5409,1929,19.945937546745,19.9561282728057,19.9275015968716,19.9561282728057,2082.18726257756,0.0,1.0
2023-09-13,21.5223,21.5223,21.46,21.47,3427,19.9388966814668,19.9388966814668,19.8811801147775,19.8904444111963,3699.14761475027,0.0,1.0
2023-09-14,21.83,21.84,21.65,21.65,10819,20.2239590822737,20.2332233786925,20.057201746735,20.057201746735,11678.166922668,0.0,1.0
2023-09-15,21.6611,21.79,21.6611,21.79,25002,20.0674851157599,20.1869018965984,20.0674851157599,20.1869018965984,26987.4784546211,0.0,1.0
2023-09-18,21.74,21.7487,21.7178,21.73,10191,20.1405804145044,20.1486403523887,20.1200136764546,20.1313161180855,11000.2956935862,0.0,1.0
2023-09-19,21.7086,21.815,21.69,21.79,12270,20.1114905237493,20.2100626376455,20.0942589324103,20.1869018965984,13244.3948739381,0.0,1.0
2023-09-20,21.692,21.864,21.692,21.864,3718,20.096111791694,20.2554576900977,20.096111791694,20.2554576900977,4013.25673523244,0.0,1.0
2023-09-21,21.4214,21.66,21.4214,21.66,3461,19.8454199306009,20.0664660431538,19.8454199306009,20.0664660431538,3735.84764944579,0.0,1.0
2023-09-22,21.2506,22.01,21.2506,21.38,73308,19.8695071012898,20.5795531090599,19.8695071012898,19.9904972953976,78403.5042670422,0.1968,1.0
2023-09-25,21.3882,21.3882,21.3142,21.3142,3675,19.9981643710675,19.9981643710675,19.9289736881929,19.9289736881929,3930.44249169776,0.0,1.0
2023-09-26,21.1596,21.3,21.14,21.3,2689,19.7844212615386,19.9156965571548,19.7660950806691,19.9156965571548,2875.90744494566,0.0,1.0
2023-09-27,21.356,21.415,21.2444,21.2444,3730,19.9680570739248,20.0232226183788,19.863710044076,19.863710044076,3989.2654405531,0.0,1.0
2023-09-28,21.3248,21.4,21.3,21.3853,8001,19.93888478601,20.0091974799583,19.9156965571548,19.9954528443062,8557.13479621058,0.0,1.0
2023-09-29,21.0989,21.21,21.0989,21.21,569,19.7276662013968,19.8315457266316,19.7276662013968,19.8315457266316,608.550143612526,0.0,1.0
2023-10-02,20.58,20.8,20.56,20.8,2077,19.2424899129693,19.4481919431371,19.2237897284085,19.4481919431371,2221.36845040986,0.0,1.0
2023-10-03,20.46,20.5037,20.3401,20.43,269225,19.130288805605,19.1711487088702,19.0181811991636,19.1022385287639,287938.334646893,0.0,1.0
2023-10-04,20.18,20.18,20.14,20.15,6668,18.8684862217551,18.8684862217551,18.8310858526337,18.840435944914,7131.4804175893,0.0,1.0
2023-10-05,20.2019,20.21,20.06,20.08,23684,18.8889629238491,18.8965364985961,18.7562851143908,18.7749852989515,25330.2312852707,0.0,1.0
2023-10-06,20.5,20.52,20.1,20.1007,23692,19.1676891747264,19.1863893592871,18.7936854835123,18.7943399899719,25338.7873505588,0.0,1.0
2023-10-09,20.9274,20.95,20.73,20.73,4956,19.5673121187888,19.5884433273424,19.3827412971746,19.3827412971746,5300.48244594669,0.0,1.0
2023-10-10,21.0674,21.1,20.95,20.99,5783,19.6982134107137,19.7286947115477,19.5884433273424,19.6258436964638,6184.96569509883,0.0,1.0
2023-10-11,21.151,21.42,21.07,21.09,121647,19.7763801821775,20.027897664519,19.7006444347066,19.7193446192673,130102.45926192,0.0,1.0
2023-10-12,21.1013,21.23,21.06,21.22,14095,19.7299102235441,19.8502459111923,19.6912943424263,19.8408958189119,15074.7175293823,0.0,1.0
2023-10-13,21.3,21.35,21.3,21.35,4108,19.9156965571548,19.9624470185565,19.9156965571548,19.9624470185565,4393.53952541344,0.0,1.0
2023-10-16,21.4774,21.4774,21.45,21.45,1116,20.0815671942083,20.0815671942083,20.0559479413601,20.0559479413601,1193.57110768291,0.0,1.0
2023-10-17,21.5509,21.61,21.52,21.61,10296,20.1502903724689,20.2055494178458,20.1213985873226,20.2055494178458,11011.6560257198,0.0,1.0
2023-10-18,21.5206,21.5299,21.4907,21.5101,5282,20.1219595928594,20.1306551786801,20.0940028169411,20.112141995965,5649.14210643472,0.0,1.0
2023-10-19,21.457,21.51,21.4352,21.51,1984736,20.0624930059563,20.1120484950422,20.0421098047852,20.1120484950422,2122691.34944279,0.0,1.0
2023-10-20,21.2033,21.29,21.2,21.24,39748,19.8252811648037,19.9063464648744,19.8221956343512,19.8595960034726,42510.8103836743,0.0,1.0
2023-10-23,21.032,21.1535,21.01,21.02,16085,19.6651140840413,19.7787177052476,19.6445438810245,19.6538939733049,17203.0387697846,0.0,1.0
2023-10-24,21.0511,21.1499,21.05,21.13,114357,19.6829727602968,19.7753516720267,19.6819442501459,19.7567449883887,122305.744768185,0.0,1.0
2023-10-25,21.0655,21.09,21.03,21.04,143964,19.6964368931805,19.7193446192673,19.6632440655852,19.6725941578656,153970.672891095,0.0,1.0
2023-10-26,20.9621,21.04,20.86,20.92,16648,19.5997569390016,19.6725941578656,19.5042924968192,19.5603930505013,17805.1718644311,0.0,1.0
2023-10-27,20.8,21.08,20.75,21.08,7767,19.4481919431371,19.709994526987,19.4014414817353,19.709994526987,8306.86988653509,0.0,1.0
2023-10-30,20.815,20.83,20.7538,20.795,7389,19.4622170815576,19.4762422199781,19.4049945168018,19.4435168969969,7902.59580167477,0.0,1.0
2023-10-31,20.7904,20.8,20.74,20.8,340559,19.4392158545479,19.4481919431371,19.3920913894549,19.4481919431371,364230.629804109,0.0,1.0
2023-11-01,20.9276,20.9276,20.865,20.865,1716,19.5674991206344,19.5674991206344,19.5089675429594,19.5089675429594,1835.27600428663,0.0,1.0
2023-11-02,21.53,21.545,21.05,21.05,11933,20.1307486796029,20.1447738180235,19.6819442501459,19.6819442501459,12762.4408852869,0.0,1.0
2023-11-03,21.425,21.53,21.35,21.53,82143,20.0325727106592,20.1307486796029,19.9624470185565,20.1307486796029,87852.6088695318,0.0,1.0
2023-11-06,21.24,21.41,21.24,21.41,118242,19.8595960034726,20.0185475722387,19.8595960034726,20.0185475722387,126460.783973695,0.0,1.0
2023-11-07,20.9131,21.03,20.9131,20.99,8244,19.5539414868279,19.6632440655852,19.5539414868279,19.6258436964638,8817.02527933505,0.0,1.0
2023-11-08,20.6865,20.88,20.66,20.88,8910,19.342068395755,19.5229926813799,19.3172906512121,19.5229926813799,9529.31771456521,0.0,1.0
2023-11-09,20.66,20.795,20.6253,20.76,5786,19.3172906512121,19.4435168969969,19.2848458309993,19.4107915740156,6188.17421958184,0.0,1.0
2023-11-10,20.7751,20.7751,20.7751,20.7751,14,19.424910213359,19.424910213359,19.424910213359,19.424910213359,14.9731142540867,0.0,1.0
2023-11-13,20.8599,20.8999,20.79,20.79,563,19.5041989958964,19.5415993650178,19.4388418508567,19.4388418508567,602.133094646487,0.0,1.0
2023-11-14,21.19,21.24,21.13,21.13,193128,19.8128455420709,19.8595960034726,19.7567449883887,19.7567449883887,206551.972118804,0.0,1.0
2023-11-15,21.1288,21.1288,21.1288,21.1288,128,19.7556229773151,19.7556229773151,19.7556229773151,19.7556229773151,136.897044608793,0.0,1.0
2023-11-16,20.94,20.94,20.8935,20.8935,51297,19.579093235062,19.579093235062,19.5356153059584,19.5356153059584,54862.5601351348,0.0,1.0
2023-11-17,21.23,21.29,21.18,21.2099,53672,19.8502459111923,19.9063464648744,19.8034954497905,19.8314522257088,57402.6420175244,0.0,1.0
2023-11-20,21.29,21.35,21.24,21.3,98418,19.9063464648744,19.9624470185565,19.8595960034726,19.9156965571548,105258.854189908,0.0,1.0
2023-11-21,21.2384,21.28,21.2384,21.28,13849,19.8580999887078,19.8969963725941,19.8580999887078,19.8969963725941,14811.6185217748,0.0,1.0
2023-11-22,21.26,21.27,21.05,21.05,32760,19.8782961880334,19.8876462803137,19.6819442501459,19.6819442501459,35037.0873545629,0.0,1.0
2023-11-24,21.31,21.39,21.3,21.38,50656,19.9250466494351,19.999847387678,19.9156965571548,19.9904972953976,54177.0054039299,0.0,1.0
2023-11-27,21.275,21.275,21.24,21.25,382,19.8923213264539,19.8923213264539,19.8595960034726,19.868946095753,408.552117504366,0.0,1.0
2023-11-28,21.2817,21.36,21.2817,21.315,2559,19.8985858882817,19.9717971108369,19.8985858882817,19.9297216955753,2736.87138401486,0.0,1.0
2023-11-29,21.2641,21.38,21.2641,21.32,54618,19.8821297258683,19.9904972953976,19.8821297258683,19.9343967417155,58414.3967378363,0.0,1.0
2023-11-30,21.4067,21.4659,21.32,21.4659,5081,20.0154620417862,20.0708145880859,19.9343967417155,20.0708145880859,5434.17096607246,0.0,1.0
2023-12-01,21.5024,21.52,21.4708,21.52,8535,20.1049424249091,20.1213985873226,20.0753961333032,20.1213985873226,9128.25215418789,0.0,1.0
2023-12-04,21.44,21.4634,21.34,21.39,7188,20.0465978490797,20.0684770650158,19.9530969262762,19.999847387678,7687.62466131254,0.0,1.0
2023-12-05,21.1551,21.36,21.1551,21.34,33962,19.7802137200124,19.9717971108369,19.7802137200124,19.9530969262762,36322.6361640924,0.0,1.0
2023-12-06,21.0,21.18,20.97,21.14,35847,19.6351937887441,19.8034954497905,19.6071435119031,19.7660950806691,38338.6590475891,0.0,1.0
2023-12-07,20.94,21.12,20.9,21.12,78429,19.579093235062,19.7473948961084,19.5416928659406,19.7473948961084,83880.4555595549,0.0,1.0
2023-12-08,21.02,21.0795,21.0,21.0,13451,19.6538939733049,19.709527022373,19.6351937887441,19.6351937887441,14385.9542736943,0.0,1.0
2023-12-11,20.9622,21.03,20.9388,21.03,1030,19.5998504399244,19.6632440655852,19.5779712239884,19.6632440655852,1101.59340583638,0.0,1.0
2023-12-12,20.82,20.93,20.7419,20.93,51954,19.4668921276978,19.5697431427817,19.3938679069882,19.5697431427817,55565.2269969157,0.0,1.0
2023-12-13,21.19,21.19,20.76,20.8836,41413,19.8128455420709,19.8128455420709,19.4107915740156,19.5263587146008,44291.5414717495,0.0,1.0
2023-12-14,21.4188,21.53,21.38,21.4601,15920,20.0267756534454,20.1307486796029,19.9904972953976,20.0653915345632,17026.5699232186,0.0,1.0
2023-12-15,21.2079,21.36,21.1,21.36,123128,19.8295822072527,19.9717971108369,19.7286947115477,19.9717971108369,131686.400848371,0.0,1.0
2023-12-18,21.35,21.48,21.29,21.45,20149,19.9624470185565,20.0839982182012,19.9063464648744,20.0559479413601,21549.5199361139,0.0,1.0
2023-12-19,21.4731,21.5199,21.37,21.38,43285,20.0775466545277,20.1213050863998,19.9811472031173,19.9904972953976,46293.6607491531,0.0,1.0
2023-12-20,21.27,21.57,21.27,21.51,18495,19.8876462803137,20.1681490487243,19.8876462803137,20.1120484950422,19780.5534378096,0.0,1.0
2023-12-21,21.3854,21.39,21.25,21.37,4389,19.995546345229,19.999847387678,19.868946095753,19.9811472031173,4694.07131865619,0.0,1.0
2023-12-22,21.2448,21.29,21.2448,21.29,608,20.0361257457257,20.0787541952149,20.0361257457257,20.0787541952149,644.677447323146,0.184,1.0
2023-12-26,21.4007,21.46,21.37,21.37,4542,20.1831561721717,20.2390824344439,20.1542027783815,20.1542027783815,4815.99500944362,0.0,1.0
2023-12-27,21.3406,21.47,21.34,21.46,28719,20.1264754240678,20.2485135073397,20.125909559694,20.2390824344439,30451.4664632785,0.0,1.0
2023-12-28,21.28,21.41,21.25,21.4099,81052,20.069323122319,20.1919270699648,20.0410299036316,20.1918327592358,85941.4415467691,0.0,1.0
2023-12-29,21.28,21.305,21.17,21.26,59676,20.069323122319,20.0929008045586,19.965581320465,20.0504609765274,63275.9397145659,0.0,1.0
2024-01-02,21.3929,21.5,21.35,21.42,17448,20.1757999353129,20.2768067260272,20.1353406325898,20.2013581428606,18500.5462185761,0.0,1.0
2024-01-03,21.59,21.66,21.43,21.43,7604,20.3616863820897,20.4277038923605,20.2107892157564,20.2107892157564,8062.70939053484,0.0,1.0
2024-01-04,21.4729,21.75,21.47,21.73,101590,20.2512485184795,20.5125835484229,20.2485135073397,20.4937214026312,107718.391239405,0.0,1.0
2024-01-05,21.4989,21.63,21.42,21.58,11895,20.2757693080087,20.399410673673,20.2013581428606,20.3522553091938,12612.5628880079,0.0,1.0
2024-01-08,21.3981,21.4,21.2479,21.25,12683,20.1807040932188,20.182495997069,20.0390493783234,20.0410299036316,13448.0987901306,0.0,1.0
2024-01-09,21.29,21.3,21.22,21.27,42352,20.0787541952149,20.0881852681107,20.0127366849441,20.0598920494232,44906.8737648516,0.0,1.0
2024-01-10,21.1324,21.185,21.1068,21.15,10242,19.9301204863766,19.9797279298087,19.9059769397633,19.9467191746733,10859.8460780981,0.0,1.0
2024-01-11,21.0485,21.24,21.02,21.24,5667,19.8509937847807,20.0315988307357,19.8241152270276,20.0315988307357,6008.8603519412,0.0,1.0
2024-01-12,21.24,21.24,21.15,21.22,83996,20.0315988307357,20.0315988307357,19.9467191746733,20.0127366849441,89063.0376074917,0.0,1.0
2024-01-16,20.91,21.1058,20.87,21.08,20799,19.7203734251735,19.9050338324737,19.6826491335902,19.8807016644025,22053.6944520955,0.0,1.0
2024-01-17,20.6291,20.77,20.55,20.768,3698,19.4554545875297,19.5883384046319,19.3808548009237,19.5864521900527,3921.0809213832,0.0,1.0
2024-01-18,20.6669,20.67,20.53,20.6317,25554,19.4911040430759,19.4940276756736,19.361992655132,19.4579066664826,27095.538633052,0.0,1.0
2024-01-19,20.6354,20.6354,20.56,20.6,1314,19.4613961634541,19.4613961634541,19.3902858738195,19.4280101654028,1393.26672003719,0.0,1.0
2024-01-22,20.7268,20.74,20.68,20.71,6479,19.5475961697219,19.5600451859444,19.5034587485694,19.5317519672569,6869.84404803726,0.0,1.0
2024-01-23,20.74,20.8,20.67,20.73,10787,19.5600451859444,19.6166316233194,19.4940276756736,19.5506141130486,11437.7230662414,0.0,1.0
2024-01-24,20.7841,20.91,20.7832,20.87,10006,19.601636217415,19.7203734251735,19.6007874208544,19.6826491335902,10609.6094373608,0.0,1.0
2024-01-25,21.11,21.11,20.89,20.89,242380,19.90899488309,19.90899488309,19.7015112793818,19.7015112793818,257001.512635171,0.0,1.0
2024-01-26,21.24,21.24,21.076,21.1001,9081,20.0315988307357,20.0315988307357,19.8769292352442,19.8996581209231,9628.8090446406,0.0,1.0
2024-01-29,21.28,21.29,21.05,21.05,81379,20.069323122319,20.0787541952149,19.852408445715,19.852408445715,86288.1677396551,0.0,1.0
2024-01-30,21.38,21.39,21.2,21.22,25641,20.1636338512773,20.1730649241731,19.9938745391524,20.0127366849441,27187.7868862052,0.0,1.0
2024-01-31,21.09,21.38,21.06,21.38,67929,19.8901327372983,20.1636338512773,19.8618395186109,20.1636338512773,72026.7998671282,0.0,1.0
2024-02-01,21.1734,21.3,21.17,21.18,250388,19.9687878852495,20.0881852681107,19.965581320465,19.9750123933608,265492.593224256,0.0,1.0
2024-02-02,20.97,21.0608,20.915,20.915,18451,19.7769598625484,19.8625940044425,19.7250889616214,19.7250889616214,19564.0519417095,0.0,1.0
2024-02-05,20.7295,20.8028,20.6363,20.6363,1926,19.5501425594038,19.6192723237302,19.4622449600147,19.4622449600147,2042.18546635588,0.0,1.0
2024-02-06,20.79,20.87,20.77,20.78,60362,19.6072005504235,19.6826491335902,19.5883384046319,19.5977694775277,64003.3224923022,0.0,1.0
2024-02-07,20.77,20.7999,20.67,20.68,32942,19.5883384046319,19.6165373125904,19.4940276756736,19.5034587485694,34929.2178778273,0.0,1.0
2024-02-08,20.8745,20.8745,20.75,20.81,3300,19.6868931163933,19.6868931163933,19.5694762588402,19.6260626962152,3499.07167132627,0.0,1.0
2024-02-09,20.8402,20.87,20.7804,20.83,8150,19.6545445363606,19.6826491335902,19.5981467204435,19.6449248420068,8641.64670342701,0.0,1.0
2024-02-12,21.12,21.15,20.87,20.87,30773,19.9184259559858,19.9467191746733,19.6826491335902,19.6826491335902,32629.373497492,0.0,1.0
2024-02-13,20.8338,21.04,20.75,21.04,52777,19.6485086497073,19.8429773728192,19.5694762588402,19.8429773728192,55960.7592719959,0.0,1.0
2024-02-14,20.91,20.9705,20.82,20.97,49303,19.7203734251735,19.7774314161932,19.635493769111,19.7769598625484,52277.1910943634,0.0,1.0
2024-02-15,21.3168,21.3636,21.09,21.12,20488,20.1040294705757,20.1481668917282,19.8901327372983,19.9184259559858,21723.9334551917,0.0,1.0
2024-02-16,21.3926,21.45,21.32,21.355,8172,20.1755170031261,20.2296513615481,20.1070474139024,20.1400561690377,8664.97384790251,0.0,1.0
2024-02-20,21.3644,21.45,21.33,21.42,35737,20.1489213775598,20.2296513615481,20.1164784867982,20.2013581428606,37892.8255509658,0.0,1.0
2024-02-21,21.7041,21.73,21.43,21.43,10415,20.4692949238311,20.4937214026312,20.2107892157564,20.2107892157564,11043.2822596555,0.0,1.0
2024-02-22,21.74,21.83,21.555,21.71,13089,20.5031524755271,20.5880321315895,20.3286776269543,20.4748592568396,13878.5906381787,0.0,1.0
2024-02-23,21.69,21.7,21.62,21.62,34994,20.4559971110479,20.4654281839438,20.3899796007771,20.3899796007771,37105.004262543,0.0,1.0
2024-02-26,21.52,21.56,21.5,21.56,16471,20.2956688718189,20.3333931634022,20.2768067260272,20.3333931634022,17464.6089389137,0.0,1.0
2024-02-27,21.61,21.64,21.56,21.64,7195,20.3805485278813,20.4088417465688,20.3333931634022,20.4088417465688,7629.03656824018,0.0,1.0
2024-02-28,21.49,21.59,21.47,21.58,15209,20.2673756531314,20.3616863820897,20.2485135073397,20.3522553091938,16126.4791058186,0.0,1.0
2024-02-29,21.6,21.66,21.52,21.52,45670,20.3711174549855,20.4277038923605,20.2956688718189,20.2956688718189,48425.0312816579,0.0,1.0
2024-03-01,21.78,21.78,21.645,21.71,1979,20.5408767671104,20.5408767671104,20.4135572830167,20.4748592568396,2098.38267804688,0.0,1.0
2024-03-04,21.8,21.825,21.765,21.8,25656,20.559738912902,20.5833165951416,20.5267301577666,20.559738912902,27203.6917574385,0.0,1.0
2024-03-05,21.8625,21.95,21.79,21.79,1857,20.6186831185009,20.7012050063394,20.5503078400062,20.5503078400062,1969.0230586827,0.0,1.0
2024-03-06,22.06,22.08,22.04,22.06,5131,20.8049468081935,20.8238089539852,20.7860846624019,20.8049468081935,5440.52628653792,0.0,1.0
2024-03-07,22.18,22.21,22.11,22.11,6601,20.9181196829434,20.9464129016309,20.8521021726727,20.8521021726727,6999.20366740146,0.0,1.0
2024-03-08,22.15,22.2,22.09,22.2,5322,20.889826464256,20.9369818287351,20.833240026881,20.9369818287351,5643.04831357528,0.0,1.0
2024-03-11,22.243,22.243,22.08,22.08,142171,20.9775354421871,20.9775354421871,20.8238089539852,20.8238089539852,150747.429873979,0.0,1.0
2024-03-12,22.25,22.29,22.14,22.28,3942,20.9841371932142,21.0218614847975,20.8803953913601,21.0124304119017,4179.80016011158,0.0,1.0
2024-03-13,22.44,22.55,22.42,22.52,17664,21.1633275782349,21.267069380089,21.1444654324433,21.2387761614015,18729.5763643356,0.0,1.0
2024-03-14,22.3818,22.46,22.34,22.46,1893,21.1084387339812,21.1821897240266,21.0690168492767,21.1821897240266,2007.19474964262,0.0,1.0
2024-03-15,22.47,22.52,22.43,22.5,9402,21.1916207969224,21.2387761614015,21.1538965053391,21.2199140156099,9969.17328903324,0.0,1.0
2024-03-18,22.55,22.55,22.49,22.49,24800,21.267069380089,21.267069380089,21.2104829427141,21.2104829427141,26296.0537723914,0.0,1.0
2024-03-19,22.72,22.72,22.53,22.53,33527,21.4273976193181,21.4273976193181,21.2482072342974,21.2482072342974,35549.5078559261,0.0,1.0
2024-03-20,22.79,22.84,22.68,22.7121,13568,21.4934151295889,21.540570494068,21.3896733277348,21.4199470717304,14386.4861928954,0.0,1.0
2024-03-21,22.705,22.74,22.6727,22.68,73037,21.5696181985871,21.6028679954139,21.5389333860871,21.5458683437109,76881.522414181,0.1658,1.0
2024-03-22,22.6228,22.75,22.6,22.75,15236,21.4915286757541,21.6123679373643,21.469868808107,21.6123679373643,16037.9927365919,0.0,1.0
2024-03-25,22.76,22.79,22.72,22.7513,16517,21.6218678793148,21.6503677051663,21.5838681115129,21.6136029298179,17386.4220287666,0.0,1.0
2024-03-26,22.63,22.76,22.625,22.76,14815,21.4983686339585,21.6218678793148,21.4936186629832,21.6218678793148,15594.8321339333,0.0,1.0
2024-03-27,22.85,22.85,22.65,22.65,8809,21.7073673568692,21.7073673568692,21.5173685178594,21.5173685178594,9272.68823947479,0.0,1.0
2024-03-28,23.05,23.06,22.91,22.91,44736,21.897366195879,21.9068661378295,21.7643670085722,21.7643670085722,47090.8140630201,0.0,1.0
2024-04-01,23.11,23.12,23.04,23.08,17320,21.954365847582,21.9638657895325,21.8878662539286,21.9258660217305,18231.6903516521,0.0,1.0
2024-04-02,23.33,23.33,23.15,23.15,211079,22.1633645704928,22.1633645704928,21.9923656153839,21.9923656153839,222189.778737665,0.0,1.0
2024-04-03,23.48,23.495,23.37,23.41,87772,22.3058636997501,22.3201136126758,22.2013643382947,22.2393641060967,92392.1435072289,0.0,1.0
2024-04-04,23.4,23.5697,23.4,23.55,2669,22.2298641641462,22.391078179046,22.2298641641462,22.3723632934035,2809.49085153345,0.0,1.0
2024-04-05,23.49,23.495,23.3,23.41,4515,22.3153636417006,22.3201136126758,22.1348647446413,22.2393641060967,4752.66061996011,0.0,1.0
2024-04-08,23.5152,23.5996,23.5152,23.57,5831,22.3393034954158,22.419483005478,22.3393034954158,22.3913631773045,6137.93224252213,0.0,1.0
2024-04-09,23.4671,23.56,23.42,23.56,3805,22.293608774634,22.381863235354,22.2488640480472,22.381863235354,4005.2876321037,0.0,1.0
2024-04-10,23.38,23.415,23.27,23.36,12709,22.2108642802452,22.2441140770719,22.1063649187898,22.1918643963442,13377.9764826297,0.0,1.0
2024-04-11,23.35,23.48,23.2,23.48,5825,22.1823644543937,22.3058636997501,22.0398653251364,22.3058636997501,6131.61641445574,0.0,1.0
2024-04-12,23.0897,23.55,23.0897,23.55,870,21.9350809654225,22.3723632934035,21.9350809654225,22.3723632934035,915.795069626864,0.0,1.0
2024-04-15,22.88,23.18,22.85,23.18,19809,21.7358671827207,22.0208654412354,21.7073673568692,22.0208654412354,20851.7063611938,0.0,1.0
2024-04-16,22.6729,22.82,22.59,22.82,4606,21.5391233849261,21.6788675310178,21.4603688661565,21.6788675310178,4848.45067896705,0.0,1.0
2024-04-17,22.7563,22.82,22.67,22.72,16188,21.6183529007932,21.6788675310178,21.5363684017604,21.5838681115129,17040.104123126,0.0,1.0
2024-04-18,22.81,22.91,22.755,22.79,33748,21.6693675890673,21.7643670085722,21.6171179083396,21.6503677051663,35524.4275974338,0.0,1.0
2024-04-19,23.1007,23.15,22.8,22.8,5178,21.945530901568,21.9923656153839,21.6598676471168,21.6598676471168,5450.55962129645,0.0,1.0
2024-04-22,23.2207,23.3,22.97,23.09,7222,22.0595302049739,22.1348647446413,21.8213666602751,21.935365963681,7602.15171591404,0.0,1.0
2024-04-23,23.37,23.3985,23.22,23.22,12222,22.2013643382947,22.2284391728536,22.0588652090374,22.0588652090374,12865.3417712409,0.0,1.0
2024-04-24,23.42,23.425,23.35,23.35,4779,22.2488640480472,22.2536140190224,22.1823644543937,22.1823644543937,5030.55705488136,0.0,1.0
2024-04-25,23.49,23.58,23.31,23.31,18906,22.3153636417006,22.400863119255,22.1443646865918,22.1443646865918,19901.1742372017,0.0,1.0
2024-04-26,23.4552,23.4999,23.38,23.49,5303,22.2823038437129,22.3247685842316,22.2108642802452,22.3153636417006,5582.13937267961,0.0,1.0
2024-04-29,23.59,23.59,23.46,23.46,21778,22.4103630612055,22.4103630612055,22.2868638158491,22.2868638158491,22924.3506049814,0.0,1.0
2024-04-30,23.16,23.51,23.15,23.51,17535,22.0018655573344,22.3343635256016,21.9923656153839,22.3343635256016,18458.0075240311,0.0,1.0
2024-05-01,23.0,23.12,22.905,23.11,41163,21.8498664861266,21.9638657895325,21.7596170375969,21.954365847582,43329.7384494835,0.0,1.0
2024-05-02,23.22,23.22,23.06,23.06,8934,22.0588652090374,22.0588652090374,21.9068661378295,21.9068661378295,9404.26799085793,0.0,1.0
2024-05-03,23.28,23.29,23.13,23.2215,6860,22.1158648607403,22.1253648026908,21.973365731483,22.0602902003299,7221.09675590838,0.0,1.0
2024-05-06,23.425,23.4794,23.42,23.42,1673,22.2536140190224,22.3052937032331,22.2488640480472,22.2488640480472,1761.06339251235,0.0,1.0
2024-05-07,23.51,23.555,23.46,23.5503,11223,22.3343635256016,22.3771132643788,22.2868638158491,22.372648291662,11813.7563981865,0.0,1.0
2024-05-08,23.6,23.6,23.498,23.498,7856,22.419863003156,22.419863003156,22.322963595261,22.322963595261,8269.52421492948,0.0,1.0
2024-05-09,23.82,23.82,23.62,23.63,5696,22.6288617260668,22.6288617260668,22.438862887057,22.4483628290075,5995.82611102829,0.0,1.0
2024-05-10,23.8,23.835,23.71,23.8,2209,22.6098618421658,22.6431116389925,22.5243623646114,22.6098618421658,2325.27736644338,0.0,1.0
2024-05-13,23.7009,23.85,23.7,23.85,3063,22.5157174174364,22.6573615519182,22.5148624226609,22.6573615519182,3224.23022789321,0.0,1.0
2024-05-14,23.8275,23.83,23.68,23.73,7529,22.6359866825296,22.6383616680172,22.4958625387599,22.5433622485123,7925.31158531112,0.0,1.0
2024-05-15,23.8908,23.91,23.7,23.7,20055,22.6961213150762,22.7143612036212,22.5148624226609,22.5148624226609,21110.6553119159,0.0,1.0
2024-05-16,23.75,23.932,23.75,23.85,19988,22.5623621324133,22.7352610759122,22.5623621324133,22.6573615519182,21040.1285651745,0.0,1.0
2024-05-17,24.01,24.01,23.79,23.84,37973,22.8093606231261,22.8093606231261,22.6003619002153,22.6478616099677,39971.8231941849,0.0,1.0
2024-05-20,24.04,24.05,23.97,23.99,69086,22.8378604489775,22.847360390928,22.7713608553241,22.7903607392251,72722.5496324617,0.0,1.0
2024-05-21,23.9641,24.08,23.94,24.01,38510,22.7657558895733,22.8758602167795,22.7428610294726,22.8093606231261,40537.0898061271,0.0,1.0
2024-05-22,23.6006,23.761,23.5401,23.752,4780,22.420432999673,22.5728120685589,22.3629583508725,22.5642621208034,5031.60969289243,0.0,1.0
2024-05-23,23.3622,23.3622,23.3622,23.3622,453,22.1939543835733,22.1939543835733,22.1939543835733,22.1939543835733,476.84501901261,0.0,1.0
2024-05-24,23.4681,23.52,23.45,23.48,51873,22.294558768829,22.3438634675521,22.2773638738986,22.3058636997501,54603.4915479936,0.0,1.0
2024-05-28,23.6,23.62,23.49,23.6,32869,22.419863003156,22.438862887057,22.3153636417006,22.419863003156,34599.1587857074,0.0,1.0
2024-05-29,23.3471,23.53,23.27,23.53,153826,22.1796094712281,22.3533634095026,22.1063649187898,22.3533634095026,161923.09469014,0.0,1.0
2024-05-30,23.45,23.455,23.36,23.36,87096,22.2773638738986,22.2821138448739,22.1918643963442,22.1918643963442,91680.5602117489,0.0,1.0
2024-05-31,23.85,23.85,23.52,23.55,59995,22.6573615519182,22.6573615519182,22.3438634675521,22.3723632934035,63153.0174738665,0.0,1.0
2024-06-03,23.45,23.92,23.3601,23.92,84098,22.2773638738986,22.7238611455717,22.1919593957637,22.7238611455717,88524.7514545749,0.0,1.0
2024-06-04,23.2917,23.2917,23.1,23.14,12917,22.1269797928224,22.1269797928224,21.9448659056315,21.9828656734335,13596.9251889313,0.0,1.0
2024-06-05,23.3131,23.3399,23.25,23.29,67732,22.1473096685964,22.1727695130237,22.0873650348888,22.1253648026908,71297.2777654792,0.0,1.0
2024-06-06,23.3155,23.365,23.255,23.365,4654,22.1495896546645,22.1966143673195,22.0921150058641,22.1966143673195,4898.9773034982,0.0,1.0
2024-06-07,23.2004,23.3,23.1919,23.1919,11933,22.0402453228144,22.1348647446413,22.0321703721565,22.0321703721565,12561.129386043,0.0,1.0
2024-06-10,23.46,23.49,23.21,23.21,23316,22.2868638158491,22.3153636417006,22.0493652670869,22.0493652670869,24543.307866,0.0,1.0
2024-06-11,23.37,23.395,23.1604,23.1604,37517,22.2013643382947,22.2251141931709,22.0022455550124,22.0022455550124,39491.8202611392,0.0,1.0
2024-06-12,23.3241,23.49,23.3241,23.47,17798,22.157759604742,22.3153636417006,22.157759604742,22.2963637577996,18734.8513209413,0.0,1.0
2024-06-13,23.06,23.23,22.97,23.23,85831,21.9068661378295,22.0683651509879,21.8213666602751,22.0683651509879,90348.9731277512,0.0,1.0
2024-06-14,22.82,22.95,22.78,22.95,53246,21.6788675310178,21.8023667763741,21.6408677632158,21.8023667763741,56048.7635371862,0.0,1.0
2024-06-17,22.8752,23.0,22.77,22.84,3957,21.7313072105845,21.8498664861266,21.6313678212653,21.6978674149188,4165.28860978563,0.0,1.0
2024-06-18,23.04,23.08,23.0,23.04,36991,21.8878662539286,21.9258660217305,21.8498664861266,21.8878662539286,38938.1326673187,0.0,1.0
2024-06-20,23.14,23.21,23.03,23.03,52602,21.9828656734335,22.0493652670869,21.8783663119781,21.8783663119781,55370.86465806,0.0,1.0
2024-06-21,23.14,23.21,23.12,23.21,16370,21.9828656734335,22.0493652670869,21.9638657895325,22.0493652670869,17231.6842411399,0.0,1.0
2024-06-24,23.61,23.64,23.15,23.15,3915,22.4293629451065,22.4578627709579,21.9923656153839,21.9923656153839,4121.07781332089,0.0,1.0
2024-06-25,23.58,23.58,23.465,23.51,18623,22.400863119255,22.400863119255,22.2916137868244,22.3343635256016,19603.2776800702,0.0,1.0
2024-06-26,23.4184,23.48,23.29,23.48,14095,22.2473440573351,22.3058636997501,22.1253648026908,22.3058636997501,14836.9327659663,0.0,1.0
2024-06-27,23.25,23.33,23.2,23.275,4389,22.2953187641851,22.3720338395027,22.2473718421115,22.3192922252218,4576.93613082234,0.2189,1.0
2024-06-28,23.35,23.45,23.285,23.33,27934,22.3912126083321,22.4871064524791,22.3288816096365,22.3720338395027,29130.1284753683,0.0,1.0
2024-07-01,23.3544,23.485,23.315,23.485,45113,22.3954319374746,22.5206692979306,22.3576497628806,22.5206692979306,47044.729931599,0.0,1.0
2024-07-02,23.3999,23.49,23.3625,23.45,94687,22.4390636365615,22.5254639901379,22.4031993388505,22.4871064524791,98741.4790200899,0.0,1.0
2024-07-03,23.5873,23.7103,23.51,23.51,750,22.618768700493,22.7367181287939,22.5446427589673,22.5446427589673,782.114854891036,0.0,1.0
2024-07-05,23.4536,23.7,23.41,23.7,5095,22.4905586308684,22.7268410628467,22.4487489148203,22.7268410628467,5313.16691422645,0.0,1.0
2024-07-08,23.4169,23.49,23.3501,23.43,4943,22.4553655900665,22.5254639901379,22.3913085021762,22.4679276836497,5154.65830363518,0.0,1.0
2024-07-09,23.3,23.41,23.28,23.29,7480,22.3432656862586,22.4487489148203,22.3240869174292,22.3336763018439,7800.29215277993,0.0,1.0
2024-07-10,23.4216,23.43,23.2928,23.2928,19677,22.4598726007414,22.4679276836497,22.33636132948,22.33636132948,20519.5653329212,0.0,1.0
2024-07-11,23.7,23.7,23.4317,23.45,4752,22.7268410628467,22.7268410628467,22.4695578790002,22.4871064524791,4955.47972058961,0.0,1.0
2024-07-12,23.82,23.8487,23.66,23.83,11155,22.8419136758231,22.8694352090933,22.6884835251879,22.8515030602378,11632.654941746,0.0,1.0
2024-07-15,23.82,23.97,23.82,23.84,15947,22.8419136758231,22.9857544420437,22.8419136758231,22.8610924446526,16629.8474545965,0.0,1.0
2024-07-16,23.8979,23.91,23.76,23.78,6563,22.9166149804137,22.9282181355555,22.7843773693349,22.8035561381643,6844.02639019983,0.0,1.0
2024-07-17,23.9607,24.18,23.95,23.95,7745,22.976836314538,23.1871315147525,22.9665756732143,22.9665756732143,8076.63940150811,0.0,1.0
2024-07-18,24.05,24.19,24.0,24.0,6676,23.0624695173613,23.1967208991672,23.0145225952878,23.0145225952878,6961.86502833675,0.0,1.0
2024-07-19,23.964,24.12,23.9393,23.98,8619,22.9800008113949,23.1295952082642,22.9563150318906,22.9953438264584,8988.06391240778,0.0,1.0
2024-07-22,24.13,24.14,23.96,24.01,12993,23.1391845926789,23.1487739770937,22.976165057629,23.0241119797025,13549.3577461323,0.0,1.0
2024-07-23,23.862,24.19,23.86,24.19,6582,22.8821890903649,23.1967208991672,22.880271213482,23.1967208991672,6863.83996652374,0.0,1.0
2024-07-24,23.7885,23.945,23.7885,23.92,18366,22.8117071149168,22.9617809810069,22.8117071149168,22.9378075199702,19152.4285665717,0.0,1.0
2024-07-25,23.8177,23.9799,23.72,23.72,9617,22.8397081174078,22.9952479326143,22.7460198316761,22.7460198316761,10028.7980793161,0.0,1.0
2024-07-26,24.0,24.085,23.86,23.91,25584,23.0145225952878,23.0960323628128,22.880271213482,22.9282181355555,26679.501930043,0.0,1.0
2024-07-29,23.8783,24.07,23.8076,24.07,12420,22.8978197869609,23.0816482861907,22.8300228391489,23.0816482861907,12951.8219969955,0.0,1.0
2024-07-30,24.0774,24.09,23.865,23.9,19391,23.0887444306576,23.1008270550201,22.8850659056893,22.9186287511408,20221.3188682561,0.0,1.0
2024-07-31,24.1762,24.223,24.1762,24.22,3357,23.1834875486749,23.2283658677357,23.1834875486749,23.2254890524113,3500.74609049228,0.0,1.0
2024-08-01,23.9822,24.24,23.905,24.24,1929,22.9974534910296,23.2446678212407,22.9234234433481,23.2446678212407,2011.59940677975,0.0,1.0
2024-08-02,23.5613,23.89,23.4,23.8328,4362,22.5938363010148,22.9090393667261,22.4391595304056,22.854188087874,4548.77999604626,0.0,1.0
2024-08-05,22.9812,23.21,22.86,22.96,61192,22.0375561111178,22.2569612265263,21.9213327720116,22.0172266161587,63812.2296006565,0.0,1.0
2024-08-06,23.3165,23.46,23.05,23.05,12825,22.3590881705428,22.4966958368938,22.103531075891,22.103531075891,13374.1640186367,0.0,1.0
2024-08-07,23.3562,23.65,23.34,23.57,22378,22.3971580266692,22.6788941407732,22.3816232239174,22.6021790654556,23336.2216303355,0.0,1.0
2024-08-08,23.77,23.8,23.3642,23.44,16280,22.7939667537496,22.8227349069937,22.404829534201,22.4775170680644,16977.1064501681,0.0,1.0
2024-08-09,23.6526,23.69,23.54,23.54,3952,22.681387380721,22.717251678432,22.5734109122115,22.5734109122115,4121.2238753725,0.0,1.0
2024-08-12,23.75,23.835,23.66,23.722,13379,22.7747879849202,22.8562977524452,22.6884835251879,22.7479377085591,13951.8861914496,0.0,1.0
2024-08-13,23.79,23.79,23.675,23.72,5822,22.813145522579,22.813145522579,22.7028676018099,22.7460198316761,6071.2969135675,0.0,1.0
2024-08-14,23.9497,23.9625,23.7686,23.7686,3590,22.9662879916818,22.9785624037327,22.7926242399316,22.7926242399316,3743.72310541177,0.0,1.0
2024-08-15,24.1016,24.1568,24.1,24.1,4896,23.1119507409412,23.1648841429104,23.1104164394348,23.1104164394348,5105.64577272868,0.0,1.0
2024-08-16,24.2193,24.23,24.03,24.03,2458,23.2248177955022,23.235078436826,23.0432907485319,23.0432907485319,2563.25108442956,0.0,1.0
2024-08-19,24.3173,24.44,24.25,24.25,3876,23.3187937627663,23.4364555095347,23.2542572056554,23.2542572056554,4041.96957007688,0.0,1.0
2024-08-20,24.0103,24.34,23.96,24.34,11077,23.024399661235,23.3405616653877,22.976165057629,23.3405616653877,11551.3149968373,0.0,1.0
2024-08-21,24.0403,24.1599,24.0401,24.07,12223,23.0531678144791,23.1678568520789,23.0529760267908,23.0816482861907,12746.3864951108,0.0,1.0
2024-08-22,24.06,24.1211,24.02,24.1,12831,23.072058901776,23.1306500405499,23.0337013641172,23.1104164394348,13380.4209374759,0.0,1.0
2024-08-23,24.3541,24.36,24.14,24.14,13242,23.3540826974124,23.3597404342171,23.1487739770937,23.1487739770937,13809.0198779562,0.0,1.0
2024-08-26,24.5078,24.62,24.48,24.48,10608,23.5014715358664,23.6090644289994,23.4748130471936,23.4748130471936,11062.2325075788,0.0,1.0
2024-08-27,24.3482,24.46,24.325,24.46,8224,23.3484249606078,23.4556342783642,23.3261775887657,23.4556342783642,8576.15008883183,0.0,1.0
2024-08-28,24.1914,24.2775,24.1799,24.2493,3009,23.1980634129852,23.2806280127958,23.1870356209083,23.2535859487464,3137.84479782284,0.0,1.0
2024-08-29,24.3959,24.45,24.269,24.28,6471,23.3941663242659,23.4460448939495,23.2724770360433,23.2830253588995,6748.08696799987,0.0,1.0
2024-08-30,24.42,24.42,24.27,24.36,21465,23.4172767407053,23.4172767407053,23.2734359744848,23.3597404342171,22384.1271469815,0.0,1.0
2024-09-03,24.0579,24.24,23.93,24.24,5400,23.0700451310489,23.2446678212407,22.9473969043849,23.2446678212407,5631.22695521547,0.0,1.0
2024-09-04,23.9374,24.1497,23.89,24.05,20559,22.9544930488518,23.1580756799759,22.9090393667261,23.0624695173613,21439.3324022731,0.0,1.0
2024-09-05,23.8952,24.04,23.8952,24.02,10163,22.9140258466217,23.0528801329466,22.9140258466217,23.0337013641172,10598.1776936768,0.0,1.0
2024-09-06,23.6543,23.96,23.62,23.95,11330,22.6830175760715,22.976165057629,22.6501259875291,22.9665756732143,11815.1484078873,0.0,1.0
2024-09-09,23.6766,23.8,23.67,23.74,14589,22.7044019033163,22.8227349069937,22.6980729096026,22.7651986005055,15213.6981573404,0.0,1.0
2024-09-10,23.5438,23.73,23.38,23.73,30100,22.577054878289,22.7556092160908,22.4199807615762,22.7556092160908,31388.8761762937,0.0,1.0
2024-09-11,23.5937,23.6,23.29,23.58,11810,22.6249059065184,22.6309472186997,22.3336763018439,22.6117684498703,12315.7019150175,0.0,1.0
2024-09-12,23.7,23.77,23.57,23.64,8996,22.7268410628467,22.7939667537496,22.6021790654556,22.6693047563585,9381.20697946635,0.0,1.0
2024-09-13,23.97,23.98,23.88,23.95,24429,22.9857544420437,22.9953438264584,22.8994499823114,22.9665756732143,25475.0450535108,0.0,1.0
2024-09-16,24.21,24.21,24.0301,24.07,14814,23.2158996679966,23.2158996679966,23.0433866423761,23.0816482861907,15448.3326138077,0.0,1.0
2024-09-17,24.2488,24.3101,24.16,24.23,21921,23.2531064795256,23.3118894059878,23.1679527459231,23.235078436826,22859.6529787552,0.0,1.0
2024-09-18,24.191,24.31,24.17,24.28,5856,23.1976798376086,23.3117935121436,23.1775421303378,23.2830253588995,6106.75278698922,0.0,1.0
2024-09-19,24.4,24.52,24.29,24.52,35736,23.3980979718759,23.5131705848524,23.2926147433142,23.5131705848524,37266.2086058482,0.0,1.0
2024-09-20,24.4123,24.445,24.245,24.26,7351,23.409892914706,23.4412502017421,23.249462513448,23.2638465900701,7665.76839773868,0.0,1.0
2024-09-23,24.71,24.72,24.58,24.6,4344,23.6953688887317,23.7049582731464,23.5707068913406,23.58988566017,4530.00923952889,0.0,1.0
2024-09-24,24.7241,24.77,24.71,24.75,17659,23.7088899207565,23.75290519522,23.6953688887317,23.7337264263906,18415.1549633611,0.0,1.0
2024-09-25,24.49,24.71,24.4317,24.71,7227,23.4844024316083,23.6953688887317,23.4284963204705,23.6953688887317,7536.45874173002,0.0,1.0
2024-09-26,23.8352,24.03,23.7901,24.03,7413,23.0734014155941,23.2619753984328,23.029742860019,23.2619753984328,7657.74990940799,0.2262,1.0
2024-09-27,24.14,24.17,23.92,23.92,67132,23.3684596803233,23.3975008481116,23.1554911165424,23.1554911165424,69348.450953511,0.0,1.0
2024-09-30,24.18,24.495,24.0299,24.1,13170,23.4071812373743,23.7121134991516,23.2618785945402,23.3297381232722,13604.8248087014,0.0,1.0
2024-10-01,24.43,24.47,24.15,24.15,27061,23.6491909689436,23.6879125259946,23.378140069586,23.378140069586,27954.4543772413,0.0,1.0
2024-10-02,24.6,24.7227,24.4462,24.57,9115,23.8137575864106,23.9325359626648,23.6648731995492,23.7847164186223,9415.94366980359,0.0,1.0
2024-10-03,24.89,24.89,24.56,24.56,3485,24.0944888750309,24.0944888750309,23.7750360293595,23.7750360293595,3600.06184193807,0.0,1.0
2024-10-04,24.9821,25.0794,24.91,24.96,36102,24.183645260141,24.2778354476677,24.1138496535564,24.1622515998703,37293.9548400712,0.0,1.0
2024-10-07,25.0336,25.07,25.02,25.06,63785,24.2334992648443,24.2687358817607,24.2203339354469,24.259055492498,65890.9453624158,0.0,1.0
2024-10-08,24.7,24.91,24.64,24.91,5878,23.9105614790383,24.1138496535564,23.8524791434617,24.1138496535564,6072.06987285852,0.0,1.0
2024-10-09,24.7174,24.75,24.5684,24.58,36377,23.9274053563555,23.9589634253521,23.7831675563403,23.7943968078851,37578.0343254465,0.0,1.0
2024-10-10,24.8129,24.88,24.7,24.73,6663,24.019853073815,24.0848084857681,23.9105614790383,23.9396026468266,6882.98767656623,0.0,1.0
2024-10-11,24.9749,24.99,24.94,24.94,5638,24.1766753798718,24.1912927676586,24.1428908213447,24.1428908213447,5824.14595834916,0.0,1.0
2024-10-14,25.02,25.02,24.94,24.94,4579,24.2203339354469,24.2203339354469,24.1428908213447,24.1428908213447,4730.18168557659,0.0,1.0
2024-10-15,24.52,24.7,24.52,24.69,6346,23.7363144723085,23.9105614790383,23.7363144723085,23.9008810897755,6555.52150615177,0.0,1.0
2024-10-16,24.77,24.77,24.64,24.64,10372,23.9783242038777,23.9783242038777,23.8524791434617,23.8524791434617,10714.4451720464,0.0,1.0
2024-10-17,24.76,24.79,24.7211,24.79,3654,23.9686438146149,23.9976849824032,23.9309871003827,23.9976849824032,3774.64159840508,0.0,1.0
2024-10-18,24.7282,24.7282,24.58,24.61,4427,23.9378601767593,23.9378601767593,23.7943968078851,23.8234379756734,4573.16320638732,0.0,1.0
2024-10-21,24.6139,24.79,24.6004,24.79,10046,23.8272133274859,23.9976849824032,23.8141448019811,23.9976849824032,10377.6818548378,0.0,1.0
2024-10-22,24.598,24.64,24.56,24.56,3407,23.8118215085581,23.8524791434617,23.7750360293595,23.7750360293595,3519.48656972252,0.0,1.0
2024-10-23,24.4832,24.55,24.39,24.55,11570,23.7006906398215,23.7653556400968,23.6104694118925,23.7653556400968,11951.9987119723,0.0,1.0
2024-10-24,24.5145,24.57,24.45,24.57,913,23.730990258214,23.7847164186223,23.6685517474691,23.7847164186223,943.143891446039,0.0,1.0
2024-10-25,24.45,24.64,24.45,24.6,11715,23.6685517474691,23.8524791434617,23.6685517474691,23.8137575864106,12101.7860769884,0.0,1.0
2024-10-28,24.42,24.43,24.27,24.27,112958,23.6395105796808,23.6491909689436,23.4943047407393,23.4943047407393,116687.456396453,0.0,1.0
2024-10-29,24.2026,24.33,24.1328,24.33,3175,23.4290589171082,23.5523870763159,23.3614898000541,23.5523870763159,3279.8267856968,0.0,1.0
2024-10-30,24.268,24.31,24.2519,24.28,8053,23.4923686628867,23.5330262977903,23.4767832361736,23.503985130002,8318.88034809964,0.0,1.0
2024-10-31,24.31,24.35,24.3,24.3,8458,23.5330262977903,23.5717478548414,23.5233459085276,23.5233459085276,8737.2519538342,0.0,1.0
2024-11-01,23.9657,24.2761,23.9458,24.2661,59684,23.1997304954732,23.5002097781895,23.1804665208403,23.4905293889268,61654.5454732372,0.0,1.0
2024-11-04,24.23,24.25,24.09,24.09,26244,23.4555831836882,23.4749439622137,23.3200577340094,23.3200577340094,27110.480051599,0.0,1.0
2024-11-05,24.4904,24.4904,24.33,24.33,2599,23.7076605200907,23.7076605200907,23.5523870763159,23.5523870763159,2684.80939087433,0.0,1.0
2024-11-06,25.055,25.1126,24.79,24.79,11937,24.2542152978666,24.3099743400201,23.9976849824032,23.9976849824032,12331.1156979095,0.0,1.0
2024-11-07,25.19,25.28,25.1038,25.115,21069,24.384900552914,24.4720240562789,24.3014555974689,24.3122976334432,21764.6206449908,0.0,1.0
2024-11-08,25.24,25.24,25.11,25.11,1398,24.4333024992278,24.4333024992278,24.3074574388118,24.3074574388118,1444.15680201705,0.0,1.0
2024-11-11,25.4214,25.45,25.3728,25.38,9460,24.6089047604544,24.6365906737459,24.5618580686374,24.5688279489066,9772.3342969108,0.0,1.0
2024-11-12,25.2,25.39,25.1138,25.39,5226,24.3945809421767,24.5785083381693,24.3111359867317,24.5785083381693,5398.54323844142,0.0,1.0
2024-11-13,25.1867,25.2504,25.0809,25.1,4258,24.3817060244572,24.4433701040611,24.2792875060572,24.297777049549,4398.58344992032,0.0,1.0
2024-11-14,25.31,25.35,25.1901,25.25,49714,24.5010652240672,24.5397867811183,24.3849973568066,24.4429828884906,51355.3728579939,0.0,1.0
2024-11-15,25.43,25.49,25.32,25.32,28135,24.6172298952204,24.675312230797,24.51074561333,24.51074561333,29063.9138946707,0.0,1.0
2024-11-18,25.76,25.79,25.58,25.625,24554,24.9366827408918,24.9657239086801,24.7624357341619,24.8059974858444,25364.6824869289,0.0,1.0
2024-11-19,25.825,25.825,25.59,25.59,26387,24.9996052710998,24.9996052710998,24.7721161234247,24.7721161234247,27258.2013839942,0.0,1.0
2024-11-20,25.93,25.93,25.7687,25.8501,2976,25.1012493583588,25.1012493583588,24.9451046795504,25.0239030481493,3074.25653991613,0.0,1.0
2024-11-21,26.4,26.44,26.12,26.12,13216,25.556227653709,25.59494921076,25.2851767543514,25.2851767543514,13652.3435589823,0.0,1.0
2024-11-22,26.485,26.52,26.4442,26.49,6386,25.6385109624425,25.6723923248622,25.5990149742504,25.6433511570739,6596.84215857001,0.0,1.0
2024-11-25,26.17,26.62,26.11,26.59,35163,25.3335787006653,25.7691962174899,25.2754963650887,25.7401550497016,36323.9525245533,0.0,1.0
2024-11-26,26.19,26.2,26.0626,26.1831,150202,25.3529394791908,25.3626198684536,25.2296113199831,25.3462600105995,155161.115863065,0.0,1.0
2024-11-27,26.2648,26.3399,26.2648,26.27,2905,25.4253487908763,25.4980485142397,25.4253487908763,25.430382593293,3000.91238187377,0.0,1.0
2024-11-29,26.526,26.57,26.42,26.42,4679,25.6782005584198,25.720794271176,25.5755884322345,25.5755884322345,4833.48331662216,0.0,1.0
2024-12-02,26.177,26.34,26.08,26.34,6266,25.3403549731492,25.4981453181323,25.2464551973004,25.4981453181323,6472.88020131533,0.0,1.0
2024-12-03,26.15,26.2689,26.13,26.26,8935,25.3142179221397,25.4293177504741,25.2948571436142,25.4207022040302,9230.00073392157,0.0,1.0
2024-12-04,25.79,26.19,25.7403,26.19,6875,24.9657239086801,25.3529394791908,24.9176123740441,25.3529394791908,7101.98713438283,0.0,1.0
2024-12-05,25.97,26.03,25.89,25.89,5203,25.1399709154099,25.1980532509865,25.0625278013078,25.0625278013078,5374.78386330094,0.0,1.0
2024-12-06,25.59,26.01,25.59,26.01,16138,24.7721161234247,25.178692472461,24.7721161234247,25.178692472461,16670.8172181339,0.0,1.0
2024-12-09,25.44,25.78,25.44,25.78,6951,24.6269102844832,24.9560435194173,24.6269102844832,24.9560435194173,7180.49637397747,0.0,1.0
2024-12-10,25.2466,25.47,25.2466,25.3805,6449,24.4396915561412,24.6559514522715,24.4396915561412,24.5693119683697,6661.92218612873,0.0,1.0
2024-12-11,25.46,25.495,25.3302,25.3375,24298,24.6462710630087,24.6801524254284,24.520619610378,24.5276862945398,25100.2303114523,0.0,1.0
2024-12-12,25.31,25.43,25.29,25.38,54093,24.5010652240672,24.6172298952204,24.4817044455416,24.5688279489066,55878.9512814794,0.0,1.0
2024-12-13,24.98,25.28,24.96,25.28,23442,24.3670886366705,24.6597278116505,24.3475793583385,24.6597278116505,24031.6423817143,0.1916,1.0
2024-12-16,24.66,24.93,24.655,24.92,83415,24.0549401833584,24.3183154408405,24.0500628637754,24.3085608016745,85513.1579758854,0.0,1.0
2024-12-17,24.445,24.47,24.37,24.44,128774,23.8452154412894,23.8696020392044,23.7720556475444,23.8403381217064,132013.084039881,0.0,1.0
2024-12-18,23.8,24.48,23.8,24.47,20374,23.2160412150824,23.8793566783704,23.2160412150824,23.8696020392044,20886.4722244282,0.0,1.0
2024-12-19,23.79,24.07,23.79,23.97,16399,23.2062865759164,23.4794164725644,23.2062865759164,23.3818700809044,16811.4880734465,0.0,1.0
2024-12-20,24.08,24.09,23.9,23.9,7851,23.4891711117304,23.4989257508964,23.3135876067424,23.3135876067424,8048.47813065605,0.0,1.0
2024-12-23,24.246,24.25,23.94,23.97,29466,23.651098121886,23.6549999775524,23.3526061634064,23.3818700809044,30207.1655327871,0.0,1.0
2024-12-24,24.508,24.52,24.27,24.27,36183,23.9066696680352,23.9183752350344,23.6745092558844,23.6745092558844,37093.1198830122,0.0,1.0
2024-12-26,24.37,24.5,24.33,24.5,4918,23.7720556475444,23.8988659567024,23.7330370908804,23.8988659567024,5041.70366151656,0.0,1.0
2024-12-27,24.31,24.4,24.22,24.4,10741,23.7135278125484,23.8013195650424,23.6257360600544,23.8013195650424,11011.1710102378,0.0,1.0
2024-12-30,24.406,24.4699,24.16,24.29,18237,23.807172348542,23.8695044928128,23.5672082250584,23.6940185342164,18695.7197387307,0.0,1.0
2024-12-31,24.51,24.59,24.47,24.51,5769,23.9086205958684,23.9866577091964,23.8696020392044,23.9086205958684,5914.1090734626,0.0,1.0
2025-01-02,24.76,24.82,24.61,24.73,23189,24.1524865750185,24.2110144100145,24.0061669875284,24.1232226575204,23772.2786105952,0.0,1.0
2025-01-03,24.948,24.9983,24.86,24.95,69546,24.3358737913393,24.3849396263443,24.2500329666785,24.3378247191725,71295.3076136295,0.0,1.0
2025-01-06,24.93,25.16,24.88,25.05,26397,24.3183154408405,24.5426721416585,24.2695422450105,24.4353711108325,27060.9702222555,0.0,1.0
2025-01-07,25.05,25.13,24.97,25.08,17321,24.4353711108325,24.5134082241605,24.3573339975045,24.4646350283305,17756.6793658252,0.0,1.0
2025-01-08,25.14,25.14,24.9,25.03,20715,24.5231628633265,24.5231628633265,24.2890515233425,24.4158618325005,21236.049481154,0.0,1.0
2025-01-10,25.05,25.28,24.99,25.23,10354,24.4353711108325,24.6597278116505,24.3768432758365,24.6109546158205,10614.4367042176,0.0,1.0
2025-01-13,25.23,25.28,25.18,25.2165,135089,24.6109546158205,24.6597278116505,24.5621814199905,24.5977858529464,138486.926785403,0.0,1.0
2025-01-14,25.64,25.64,25.42,25.42,3679,25.0108948216265,25.0108948216265,24.7962927599745,24.7962927599745,3771.53879030489,0.0,1.0
2025-01-15,25.89,26.06,25.87,26.06,11465,25.2547608007766,25.4205896665986,25.2352515224446,25.4205896665986,11753.3819600015,0.0,1.0
2025-01-16,26.24,26.24,25.9,25.9,14953,25.5961731715866,25.5961731715866,25.2645154399426,25.2645154399426,15329.1164804101,0.0,1.0
2025-01-17,26.3446,26.3829,26.2501,26.2501,5048,25.698206697263,25.7355669652687,25.6060253571443,25.6060253571443,5174.97358343545,0.0,1.0
2025-01-21,26.68,26.71,26.4001,26.49,39477,26.0253772948906,26.0546412123886,25.7523449446343,25.8400391507366,40469.974673788,0.0,1.0
2025-01-22,26.295,26.67,26.295,26.67,79110,25.6498236869996,26.0156226557246,25.6498236869996,26.0156226557246,81099.8732538786,0.0,1.0
2025-01-23,26.3695,26.499,26.3295,26.47,21390,25.7224957487863,25.848818325986,25.6834771921223,25.8205298724046,21928.0279218868,0.0,1.0
2025-01-24,26.265,26.47,26.2467,26.46,25751,25.6205597695016,25.8205298724046,25.6027087798278,25.8107752332386,26398.7212256431,0.0,1.0
2025-01-27,25.5538,26.0,25.41,26.0,24361,24.9268098320156,25.3620618316026,24.7865381208085,25.3620618316026,24973.7582143564,0.0,1.0
2025-01-28,25.57,25.61,25.36,25.61,20568,24.9426123474645,24.9816309041285,24.7377649249785,24.9816309041285,21085.3519540611,0.0,1.0
2025-01-29,25.63,25.74,25.585,25.74,11443,25.0011401824605,25.1084412132865,24.9572443062135,25.1084412132865,11730.8285885998,0.0,1.0
2025-01-30,26.0003,26.05,25.87,25.89,41541,25.3623544707776,25.4108350274326,25.2352515224446,25.2547608007766,42585.8909725618,0.0,1.0
2025-01-31,25.53,26.09,25.51,26.09,19480,24.9035937908005,25.4498535840966,24.8840845124685,25.4498535840966,19969.9852229245,0.0,1.0
2025-02-03,25.6541,25.7,25.24,25.24,45264,25.0246488628506,25.0694226566225,24.6207092549865,24.6207092549865,46402.5365056701,0.0,1.0
2025-02-04,25.86,25.9,25.5229,25.6,7670,25.2254968832786,25.2645154399426,24.8966679969927,24.9718762649625,7862.92539321511,0.0,1.0
2025-02-05,26.01,26.0965,25.93,25.95,7151,25.3718164707686,25.4561940995545,25.2937793574406,25.3132886357726,7330.87085878505,0.0,1.0
2025-02-06,25.74,26.12,25.6,26.12,16013,25.1084412132865,25.4791175015946,24.9718762649625,25.4791175015946,16415.778920672,0.0,1.0
2025-02-07,25.69,25.86,25.64,25.86,18143,25.0596680174565,25.2254968832786,25.0108948216265,25.2254968832786,18599.3553336509,0.0,1.0
2025-02-10,25.9721,26.019,25.85,25.85,23092,25.3348463883294,25.380595646018,25.2157422441126,25.2157422441126,23672.8387457789,0.0,1.0
2025-02-11,26.0242,26.06,25.9099,26.01,120761,25.3856680583843,25.4205896665986,25.2741725327169,25.3718164707686,123798.531083449,0.0,1.0
2025-02-12,25.77,26.015,25.7,25.81,37890,25.1377051307845,25.3766937903516,25.0694226566225,25.1767236874486,38843.0564731319,0.0,1.0
2025-02-13,25.9023,25.955,25.76,25.76,7482,25.2667590069507,25.3181659553556,25.1279504916185,25.1279504916185,7670.1965830555,0.0,1.0
2025-02-14,25.915,26.16,25.9,26.16,53764,25.2791473986916,25.5181360582586,25.2645154399426,25.5181360582586,55116.339092675,0.0,1.0
2025-02-18,26.1874,26.2648,25.99,26.0,7819,25.5448637695734,25.6203646767183,25.3523071924366,25.3620618316026,8015.67322679911,0.0,1.0
2025-02-19,26.17,26.33,26.06,26.2,94276,25.5278906974246,25.6839649240806,25.4205896665986,25.5571546149226,96647.3473755866,0.0,1.0
2025-02-20,26.223,26.24,26.0,26.17,12462,25.5795902850044,25.5961731715866,25.3620618316026,25.5278906974246,12775.4597457949,0.0,1.0
2025-02-21,25.8322,26.16,25.7212,26.16,6499,25.1983789863971,25.5181360582586,25.0901024916545,25.5181360582586,6662.47094269949,0.0,1.0
2025-02-24,25.73,25.8599,25.6,25.75,12965,25.0986865741205,25.2253993368869,24.9718762649625,25.1181958524525,13291.1118282965,0.0,1.0
2025-02-25,25.4724,25.65,25.25,25.65,12016,24.8474070692044,25.0206494607925,24.6304638941525,25.0206494607925,12318.2413982885,0.0,1.0
2025-02-26,25.5346,25.64,25.425,25.6,13605,24.9080809248169,25.0108948216265,24.8011700795575,24.9718762649625,13947.2099054357,0.0,1.0
2025-02-27,25.3018,25.6,25.3018,25.6,10498,24.6809929250324,24.9718762649625,24.6809929250324,24.9718762649625,10762.058771574,0.0,1.0
2025-02-28,25.6683,25.67,25.29,25.29,14602,25.0385004504663,25.0401587391245,24.6694824508165,24.6694824508165,14969.2876912291,0.0,1.0
2025-03-03,25.3,25.82,25.15,25.82,9896,24.6792370899825,25.1864783266146,24.5329175024925,25.1864783266146,10144.9165177649,0.0,1.0
2025-03-04,24.9652,25.13,24.6701,25.11,12278,24.3526517707048,24.5134082241605,24.0647923689161,24.4938989458285,12586.8315486174,0.0,1.0
2025-03-05,24.86,24.94,24.555,24.82,17665,24.2500329666785,24.3280700800065,23.9525164721154,24.2110144100145,18109.3320822875,0.0,1.0
2025-03-06,24.55,24.75,24.46,24.52,4081,23.9476391525324,24.1427319358524,23.8598474000384,23.9183752350344,4183.65039500795,0.0,1.0
2025-03-07,24.87,24.955,24.69,24.72,17983,24.2597876058445,24.3427020387555,24.0842041008564,24.1134680183544,18435.330814366,0.0,1.0
2025-03-10,24.879,25.02,24.7,24.81,7171,24.2685667810939,24.4061071933345,24.0939587400224,24.2012597708485,7351.37392369564,0.0,1.0
2025-03-11,24.9,25.0,24.84,24.98,6264,24.2890515233425,24.3865979150025,24.2305236883465,24.3670886366705,6421.55992999993,0.0,1.0
2025-03-12,25.0828,25.1792,24.95,24.95,10340,24.467366327297,24.5614010488572,24.3378247191725,24.3378247191725,10600.0845587802,0.0,1.0
2025-03-13,24.98,25.21,24.91,25.19,44824,24.3670886366705,24.5914453374885,24.2988061625085,24.5719360591565,45951.4690776368,0.0,1.0
2025-03-14,25.55,25.56,25.09,25.09,114056,24.9231030691325,24.9328577082985,24.4743896674965,24.4743896674965,116924.87857217,0.0,1.0
2025-03-17,25.89,25.967,25.54,25.54,24473,25.2547608007766,25.3298715223548,24.9133484299665,24.9133484299665,25088.5753778557,0.0,1.0
2025-03-18,25.8604,25.95,25.765,25.95,5680,25.2258870688452,25.3132886357726,25.1328278112016,25.3132886357726,5822.87043461042,0.0,1.0
2025-03-19,26.17,26.235,25.9,25.9,93012,25.5278906974246,25.5912958520036,25.2645154399426,25.2645154399426,95351.5536732366,0.0,1.0
2025-03-20,26.19,26.25,26.09,26.16,33074,25.5473999757566,25.6059278107526,25.4498535840966,25.5181360582586,33905.9184426593,0.0,1.0
2025-03-21,26.0,26.0729,25.93,26.0729,67309,25.3620618316026,25.4331731511227,25.2937793574406,25.4331731511227,69002.0398033789,0.0,1.0
2025-03-24,26.23,26.32,26.16,26.2217,9016,25.5864185324206,25.6742102849146,25.5181360582586,25.5783221819128,9242.78166169851,0.0,1.0
2025-03-25,26.28,26.385,26.24,26.38,4268,25.6351917282506,25.7376154394936,25.5961731715866,25.7327381199106,4375.35405192205,0.0,1.0
2025-03-26,26.349,26.555,26.3254,26.42,83418,25.702498738496,25.9034443053156,25.6794777900642,25.7717566765746,85516.2334356218,0.0,1.0
2025-03-27,25.98,26.16,25.97,26.08,38863,25.5394987180321,25.7164467461016,25.5296682720283,25.6378031780707,39533.3029495654,0.2019,1.0
2025-03-28,25.93,26.0,25.87,26.0,10526,25.4903464880128,25.5591596100398,25.4313638119897,25.5591596100398,10707.5508027462,0.0,1.0
2025-03-31,26.05,26.12,25.85,25.88,39804,25.6083118400592,25.6771249620862,25.4117029199819,25.4411942579935,40490.5331704834,0.0,1.0
2025-04-01,26.2097,26.225,25.89,26.02,23475,25.7653040627408,25.7803446451267,25.4510247039974,25.5788205020476,23879.8931307683,0.0,1.0
2025-04-02,26.3,26.335,25.97,25.97,37074,25.8540729901557,25.8884795511692,25.5296682720283,25.5296682720283,37713.4465571928,0.0,1.0
2025-04-03,25.14,25.73,25.14,25.55,25331,24.7137412537078,25.2937375679356,24.7137412537078,25.1167895398661,25767.9051286684,0.0,1.0
2025-04-04,23.26,23.9245,23.0992,23.9245,48659,22.8656174049818,23.5188505419384,22.7075438332397,23.5188505419384,49498.2628264133,0.0,1.0
2025-04-07,22.89,23.34,21.99,22.21,75163,22.5018909028389,22.9442609730127,21.6171507624914,21.8334205745763,76459.3996757375,0.0,1.0
2025-04-08,22.39,23.48,22.13,23.415,37089,22.0103686026459,23.0818872170668,21.7547770065455,23.0179893180417,37728.7052748482,0.0,1.0
2025-04-09,23.63,23.725,21.94,22.17,8690,23.2293439071247,23.3227331441614,21.5679985324721,21.7940987905609,8839.88376171995,0.0,1.0
2025-04-10,22.7801,23.13,22.415,23.07,23384,22.3938543012565,22.7378216069316,22.0349447176555,22.6788389309084,23787.3235769919,0.0,1.0
2025-04-11,23.3181,23.405,22.74,22.82,21731,22.9227322962642,23.0081588720378,22.354434212781,22.4330777808119,22105.8128913621,0.0,1.0
2025-04-14,23.69,23.75,23.4801,23.675,42909,23.2883265831478,23.347309259171,23.0819855215268,23.2735809141421,43649.0877251603,0.0,1.0
2025-04-15,23.81,24.0,23.66,23.66,19200,23.4062919351942,23.5930704092676,23.2588352451363,23.2588352451363,19531.158598967,0.0,1.0
2025-04-16,23.87,24.2,23.815,23.88,37448,23.4652746112174,23.7896793293448,23.4112071581961,23.4751050572212,38093.8972507352,0.0,1.0
2025-04-17,24.25,24.515,24.25,24.32,17644,23.8388315593641,24.0993383784664,23.8388315593641,23.9076446813911,17948.3209541757,0.0,1.0
2025-04-21,23.71,24.12,23.5169,24.12,26659,23.3079874751556,23.7110357613139,23.118161562821,23.7110357613139,27118.8102650969,0.0,1.0
2025-04-22,24.2,24.33,23.92,23.92,15215,23.7896793293448,23.917475127395,23.5144268412367,23.5144268412367,15477.4259418376,0.0,1.0
2025-04-23,24.23,24.57,24.09,24.53,30577,23.8191706673564,24.1534058314877,23.6815444233023,24.1140840474722,31104.3873166986,0.0,1.0
2025-04-24,24.5847,24.65,24.35,24.35,9584,24.1678565871133,24.2320493995185,23.9371360194027,23.9371360194027,9749.30333398438,0.0,1.0
2025-04-25,24.65,24.65,24.445017,24.48,10089,24.2320493995185,24.2320493995185,24.0305419681976,24.0649318174529,10263.013495051,0.0,1.0
2025-04-28,24.72,24.77,24.6184,24.65,11706,24.3008625215456,24.3500147515649,24.2009851901463,24.2320493995185,11907.9032583077,0.0,1.0
2025-04-29,24.59,24.67,24.53,24.59,4568,24.1730667234954,24.2517102915263,24.1140840474722,24.1730667234954,4646.78815000423,0.0,1.0
2025-04-30,24.12,24.265,24.0041,24.09,10737,23.7110357613139,23.8535772283699,23.5971008921291,23.6815444233023,10922.1900977661,0.0,1.0
2025-05-01,24.23,24.52,24.22,24.41,9095,23.8191706673564,24.1042536014684,23.8093402213525,23.9961186954259,9251.86913841691,0.0,1.0
2025-05-02,24.5318,24.57,24.45,24.45,4343,24.1158535277529,24.1534058314877,24.0354404794413,24.0354404794413,4417.90738517259,0.0,1.0
2025-05-05,24.27,24.34,24.16,24.33,7766,23.8584924513718,23.9273055733988,23.7503575453293,23.917475127395,7899.94675414468,0.0,1.0
2025-05-06,24.2,24.34,24.1301,24.22,15767,23.7896793293448,23.9273055733988,23.7209645117778,23.8093402213525,16038.9467515579,0.0,1.0
2025-05-07,24.41,24.41,24.27,24.27,293842,23.9961186954259,23.9961186954259,23.8584924513718,23.8584924513718,298910.140887378,0.0,1.0
2025-05-08,24.54,24.75,24.48,24.69,33521,24.1239144934761,24.3303538595572,24.0649318174529,24.271371183534,34099.1649685402,0.0,1.0
2025-05-09,24.71,24.71,24.5809,24.67,2976,24.2910320755417,24.2910320755417,24.1641210176319,24.2517102915263,3027.32958283989,0.0,1.0
2025-05-12,24.9,25.26,24.87,25.26,14091,24.4778105496151,24.8317066057541,24.4483192116035,24.8317066057541,14334.0393655231,0.0,1.0
2025-05-13,25.2761,25.4,25.07,25.07,313062,24.8475336238203,24.9693328498082,24.6449281316807,24.6449281316807,318461.644443219,0.0,1.0
2025-05-14,25.2,25.24,25.11,25.24,17649,24.7727239297309,24.8120457137464,24.6842499156962,24.8120457137464,17953.4071933942,0.0,1.0
2025-05-15,25.31,25.33,25.06,25.06,100767,24.8808588357734,24.9005197277811,24.6350976856769,24.6350976856769,102505.013465735,0.0,1.0
2025-05-16,25.3842,25.45,25.245,25.45,75721,24.9538007451221,25.0184850798275,24.8169609367483,25.0184850798275,77027.0239725197,0.0,1.0
2025-05-19,25.34,25.34,25.2,25.2,23707,24.910350173785,24.910350173785,24.7727239297309,24.7727239297309,24115.8946305058,0.0,1.0
2025-05-20,25.2577,25.38,25.2577,25.38,4712,24.8294456031732,24.9496719578004,24.8294456031732,24.9496719578004,4793.27183949649,0.0,1.0
2025-05-21,24.96,25.26,24.96,25.26,9394,24.5367932256383,24.8317066057541,24.5367932256383,24.8317066057541,9556.02624368207,0.0,1.0
2025-05-22,24.8337,24.908,24.734,24.86,4871,24.4126346926095,24.4856749064182,24.314625145951,24.4384887655996,4955.01424664418,0.0,1.0
2025-05-23,24.99,24.99,24.67,24.67,1445,24.5662845636498,24.5662845636498,24.2517102915263,24.2517102915263,1469.92313414101,0.0,1.0
2025-05-27,25.1736,25.22,25.07,25.22,6780,24.7467715522807,24.7923848217387,24.6449281316807,24.7923848217387,6896.94038026023,0.0,1.0
2025-05-28,24.9382,25.3799,24.9259,25.16,13929,24.5153628533498,24.9495736533404,24.5032714047651,24.7334021457155,14169.2452148444,0.0,1.0
2025-05-29,24.9543,25.1,24.75,25.1,23718,24.5311898714161,24.6744194696923,24.3303538595572,24.6744194696923,24127.0843567864,0.0,1.0
2025-05-30,24.89,24.94,24.83,24.9,13792,24.4679801036112,24.5171323336305,24.4089974275881,24.4778105496151,14029.882260258,0.0,1.0
2025-06-02,25.1704,25.1704,24.96,24.96,7323,24.7436258095595,24.7436258095595,24.5367932256383,24.5367932256383,7449.30595938726,0.0,1.0
2025-06-03,25.42,25.47,25.155,25.155,100283,24.9889937418159,25.0381459718352,24.7284869227136,24.7284869227136,102012.665509386,0.0,1.0
2025-06-04,25.07,25.49,25.05,25.45,95648,24.6449281316807,25.0578068638429,24.625267239673,25.0184850798275,97297.7217538541,0.0,1.0
2025-06-05,25.1,25.196,25.03,25.07,18065,24.6744194696923,24.7687917513294,24.6056063476653,24.6449281316807,18376.5822963718,0.0,1.0
2025-06-06,25.3552,25.37,25.24,25.24,19413,24.9252924517109,24.9398415117966,24.8120457137464,24.8120457137464,19747.8323896743,0.0,1.0
2025-06-09,25.2554,25.44,25.2554,25.34,13080,24.8271846005923,25.0086546338236,24.8271846005923,24.910350173785,13305.6017955463,0.0,1.0
2025-06-10,25.47,25.53,25.43,25.51,58408,25.0381459718352,25.0971286478584,24.9988241878197,25.0774677558506,59415.4120546075,0.0,1.0
2025-06-11,25.7372,25.76,25.5507,25.58,66962,25.3008154890584,25.3232289059472,25.1174776710864,25.1462808778777,68116.9501095848,0.0,1.0
2025-06-12,25.9308,25.9308,25.79,25.79,2860,25.4911329236931,25.4911329236931,25.3527202439588,25.3527202439588,2909.32883297113,0.0,1.0
2025-06-13,26.12,26.14,26.0,26.14,8762,25.6771249620862,25.6967858540939,25.5591596100398,25.6967858540939,8913.12560646608,0.0,1.0
2025-06-16,25.96,26.31,25.91,26.28,6160,25.5198378260244,25.8639034361596,25.4706855960051,25.834412098148,6266.24671716858,0.0,1.0
2025-06-17,25.9902,26.14,25.99,26.05,5118,25.5495257729561,25.6967858540939,25.549329164036,25.6083118400592,5206.27446403714,0.0,1.0
2025-06-18,26.0,26.125,25.955,26.125,8520,25.5591596100398,25.6820401850881,25.5149226030225,25.6820401850881,8666.95162829163,0.0,1.0
2025-06-20,26.03,26.12,26.0,26.1,6767,25.5886509480514,25.6771249620862,25.5591596100398,25.6574640700785,6883.71615829218,0.0,1.0
2025-06-23,25.7841,26.213,25.7152,26.213,4774,25.3469202808165,25.7685481099221,25.2791885078499,25.7685481099221,4856.34120580565,0.0,1.0
2025-06-24,25.75,25.86,25.66,25.66,30111,25.3133984599433,25.4215333659858,25.2249244459086,25.2249244459086,30630.3498215362,0.0,1.0
2025-06-25,25.6064,25.77,25.6,25.77,6500,25.1722332553279,25.333059351951,25.1659417698854,25.333059351951,6612.11098402528,0.0,1.0
2025-06-26,25.66,25.719,25.48,25.48,7567,25.4461094809954,25.5046176828419,25.267609882142,25.267609882142,7630.60538370381,0.225,1.0
2025-06-27,25.68,25.845,25.56,25.83,25675,25.4659427697569,25.6295674020393,25.346943037188,25.6146924354681,25890.8144874581,0.0,1.0
2025-06-30,25.6325,25.7031,25.53,25.65,19476,25.4188387089484,25.4888502182765,25.3171931040457,25.4361928366147,19639.7080022486,0.0,1.0
2025-07-01,25.5377,25.62,25.4306,25.62,12555,25.3248289202189,25.4064429034725,25.2186216589011,25.4064429034725,12660.5326539449,0.0,1.0
2025-07-02,25.7515,25.78,25.5023,25.57,8721,25.5368467770793,25.5651092135644,25.2897239991111,25.3568596815687,8794.30547790151,0.0,1.0
2025-07-03,25.8144,25.8344,25.78,25.78,1752,25.5992224702342,25.6190557589957,25.5651092135644,25.5651092135644,1766.72665947523,0.0,1.0
2025-07-07,25.52,25.72,25.46,25.67,8016,25.307276459665,25.5056093472799,25.2477765933805,25.4560261253762,8083.3795104757,0.0,1.0
2025-07-08,25.72,25.72,25.56,25.64,5866,25.5056093472799,25.5056093472799,25.346943037188,25.426276192234,5915.30741123384,0.0,1.0
2025-07-09,25.68,25.78,25.581,25.78,11475,25.4659427697569,25.5651092135644,25.3677679903875,25.5651092135644,11571.4545761862,0.0,1.0
2025-07-10,25.7286,25.7286,25.5,25.54,5332,25.5141376614474,25.5141376614474,25.2874431709035,25.3271097484265,5376.81880611981,0.0,1.0
2025-07-11,25.81,25.88,25.67,25.67,8105,25.5948591467066,25.6642756573719,25.4560261253762,25.4560261253762,8173.12761132805,0.0,1.0
2025-07-14,25.83,25.835,25.75,25.75,47741,25.6146924354681,25.6196507576585,25.5353592804222,25.5353592804222,48142.2930650725,0.0,1.0
2025-07-15,25.6722,25.74,25.5977,25.74,6834,25.45820778714,25.5254426360414,25.3843287865034,25.5254426360414,6891.44405870644,0.0,1.0
2025-07-16,25.58,25.65,25.52,25.65,18243,25.3667763259495,25.4361928366147,25.307276459665,25.4361928366147,18396.3438634741,0.0,1.0
2025-07-17,25.62,25.65,25.5,25.56,11638,25.4064429034725,25.4361928366147,25.2874431709035,25.346943037188,11735.8246934775,0.0,1.0
2025-07-18,25.7475,25.82,25.7032,25.74,14420,25.532880119327,25.6047757910874,25.4889493847203,25.5254426360414,14541.2091493338,0.0,1.0
2025-07-21,25.4757,25.84,25.4757,25.84,2490,25.2633457250583,25.6246090798489,25.2633457250583,25.6246090798489,2510.93001261034,0.0,1.0
2025-07-22,25.6878,25.709,25.612,25.612,112468,25.4736777523739,25.4947010384611,25.3985095879679,25.3985095879679,113413.364119783,0.0,1.0
2025-07-23,25.843,25.843,25.76,25.77,3902,25.6275840731631,25.6275840731631,25.5452759248029,25.5551925691837,3934.79875871709,0.0,1.0
2025-07-24,25.98,25.99,25.9147,25.99,2784,25.7634421011793,25.7733587455601,25.6986864133731,25.7733587455601,2807.40126711132,0.0,1.0
2025-07-25,25.8,25.9268,25.78,25.84,33711,25.5849425023259,25.7106855530738,25.5651092135644,25.6246090798489,33994.3621104848,0.0,1.0
2025-07-28,25.9095,25.95,25.85,25.95,15154,25.6935297582951,25.7336921680371,25.6345257242296,25.7336921680371,15281.3788799587,0.0,1.0
2025-07-29,26.1796,26.18,25.98,25.98,23792,25.961378323019,25.9617749887943,25.7634421011793,25.7634421011793,23991.9866907732,0.0,1.0
2025-07-30,26.11,26.2,26.016,26.2,10149,25.892358478129,25.9816082775558,25.79914202095,25.9816082775558,10234.3087140491,0.0,1.0
2025-07-31,26.0592,26.1323,26.0,26.0,1453,25.8419819246748,25.9144725950981,25.7832753899408,25.7832753899408,1465.21337683648,0.0,1.0
2025-08-01,25.8018,25.81,25.61,25.76,25999,25.5867274983144,25.5948591467066,25.3965262590917,25.5452759248029,26217.5379107857,0.0,1.0
2025-08-04,25.99,26.0099,25.85,25.85,30610,25.7733587455601,25.7930928678778,25.6345257242296,25.6345257242296,30867.2962594387,0.0,1.0
2025-08-05,25.8582,25.87,25.73,25.77,11497,25.6426573726218,25.6543590129911,25.5155259916607,25.5551925691837,11593.6394999924,0.0,1.0
2025-08-06,25.7887,26.025,25.75,25.95,8090,25.5737366941757,25.8080670008927,25.5353592804222,25.7336921680371,8158.0015269147,0.0,1.0
2025-08-07,25.7384,25.97,25.7384,25.88,13349,25.5238559729405,25.7535254567986,25.5238559729405,25.6642756573719,13461.2067222231,0.0,1.0
2025-08-08,25.7415,25.88,25.73,25.82,19521,25.5269301326985,25.6642756573719,25.5155259916607,25.6047757910874,19685.0862554886,0.0,1.0
2025-08-11,25.5723,25.69,25.54,25.6762,7037,25.3591405097763,25.4758594141377,25.3271097484265,25.4621744448923,7096.15040109999,0.0,1.0
2025-08-12,25.71,25.76,25.61,25.66,12982,25.4956927028992,25.5452759248029,25.3965262590917,25.4461094809954,13091.1218569106,0.0,1.0
2025-08-13,25.8727,25.8727,25.67,25.82,81726,25.6570365069739,25.6570365069739,25.4560261253762,25.6047757910874,82412.9583175072,0.0,1.0
2025-08-14,25.8402,25.8402,25.7365,25.8,33697,25.6248074127365,25.6248074127365,25.5219718105082,25.5849425023259,33980.244431699,0.0,1.0
2025-08-15,25.7337,25.88,25.7337,25.76,93978,25.5191951500815,25.6642756573719,25.5191951500815,25.5452759248029,94767.9440663032,0.0,1.0
2025-08-18,25.62,25.66,25.57,25.59,19536,25.4064429034725,25.4461094809954,25.3568596815687,25.3766929703302,19700.2123399018,0.0,1.0
2025-08-19,25.635,25.71,25.5501,25.69,17552,25.4213178700436,25.4956927028992,25.337125559251,25.4758594141377,17699.535574834,0.0,1.0
2025-08-20,25.7705,25.835,25.6808,25.71,8551,25.5556884014027,25.6196507576585,25.4667361013074,25.4956927028992,8622.87652121727,0.0,1.0
2025-08-21,25.884,25.9305,25.7704,25.7704,17473,25.6682423151242,25.7143547114946,25.5555892349589,25.5555892349589,17619.8715302572,0.0,1.0
2025-08-22,26.1778,26.2,26.04,26.04,9542,25.9595933270305,25.9816082775558,25.8229419674638,25.8229419674638,9622.20649812364,0.0,1.0
2025-08-25,26.05,26.15,26.04,26.07,12003,25.8328586118446,25.932025055652,25.8229419674638,25.8526919006061,12103.8927475349,0.0,1.0
2025-08-26,26.05,26.06,25.87,26.06,30286,25.8328586118446,25.8427752562253,25.6543590129911,25.8427752562253,30540.5728361111,0.0,1.0
2025-08-27,26.1694,26.22,25.99,25.99,5252,25.9512633457507,26.0014415663172,25.7733587455601,25.7733587455601,5296.14635591546,0.0,1.0
2025-08-28,26.3084,26.3084,26.11,26.11,1269,26.089104702643,26.089104702643,25.892358478129,25.892358478129,1279.66674136648,0.0,1.0
2025-08-29,26.3323,26.4,26.29,26.29,11303,26.112805482713,26.1799411651707,26.0708580769825,26.0708580769825,11398.0088082469,0.0,1.0
2025-09-02,26.2345,26.34211,26.17,26.31,2758,26.0158207006693,26.1225337108505,25.9518583444135,26.090691365744,2781.18272079491,0.0,1.0
2025-09-03,26.0354,26.21,25.97,26.21,15509,25.8183803110487,25.9915249219365,25.7535254567986,25.9915249219365,15639.3628777405,0.0,1.0
2025-09-04,26.1248,26.1262,26.04,26.04,11424,25.9070351118125,25.9084234420258,25.8229419674638,25.8229419674638,11520.025889181,0.0,1.0
2025-09-05,25.92,26.105,25.74,26.09,11257,25.7039422348949,25.8874001559387,25.5254426360414,25.8725251893675,11351.6221493793,0.0,1.0
2025-09-08,25.765,25.99,25.67,25.99,61755,25.5502342469933,25.7733587455601,25.4560261253762,25.7733587455601,62274.0895296191,0.0,1.0
2025-09-09,25.86,25.99,25.81,25.81,14392,25.6444423686104,25.7733587455601,25.5948591467066,25.5948591467066,14512.9737917622,0.0,1.0
2025-09-10,26.1441,26.15,25.95,25.95,16843,25.9261742354674,25.932025055652,25.7336921680371,25.7336921680371,16984.575984898,0.0,1.0
2025-09-11,26.2204,26.2382,26.11,26.11,10832,26.0018382320925,26.0194898590902,25.892358478129,25.892358478129,10923.0497576688,0.0,1.0
2025-09-12,26.19,26.31,26.19,26.27,9960,25.971691633175,26.090691365744,25.971691633175,26.051024788221,10043.7200504414,0.0,1.0
2025-09-15,26.1886,26.28,26.185,26.27,8051,25.9703033029617,26.0609414326017,25.9667333109846,26.051024788221,8118.6737074401,0.0,1.0
2025-09-16,26.2889,26.29,26.265,26.27,3696,26.0697672461006,26.0708580769825,26.0460664660306,26.051024788221,3727.06719944089,0.0,1.0
2025-09-17,26.26,26.39,26.23,26.34,10510,26.0411081438402,26.1700245207899,26.011358210698,26.1204412988862,10598.3431455963,0.0,1.0
2025-09-18,26.2735,26.339,26.1528,26.255,21431,26.0544956137542,26.1194496344481,25.9348017160786,26.0361498216499,21611.1410041174,0.0,1.0
2025-09-19,25.98,26.26,25.98,26.26,23470,25.7634421011793,26.0411081438402,25.7634421011793,26.0411081438402,23667.2800787007,0.0,1.0
2025-09-22,26.0365,26.0523,25.91,25.97,6654,25.8194711419306,25.8351394400521,25.6940255905141,25.7535254567986,6709.93104574666,0.0,1.0
2025-09-23,26.2473,26.35,26.08,26.08,44964,26.0285140054767,26.130357943267,25.8626085449868,25.8626085449868,45341.9506373539,0.0,1.0
2025-09-24,26.539,26.64,26.33,26.33,26488,26.3177825220631,26.4179406303086,26.1105246545055,26.1105246545055,26710.6482626597,0.0,1.0
2025-09-25,26.3276,26.4099,26.29,26.29,14525,26.3276,26.4099,26.29,26.29,14525,0.2213,1.0
2025-09-26,26.5285,26.655,26.42,26.42,43026,26.5285,26.655,26.42,26.42,43026,0.0,1.0
2025-09-29,26.29,26.58,26.181,26.58,36998,26.29,26.58,26.181,26.58,36998,0.0,1.0
2025-09-30,26.1667,26.26,25.99,26.26,27113,26.1667,26.26,25.99,26.26,27113,0.0,1.0
2025-10-01,26.2496,26.3,26.16,26.16,6415,26.2496,26.3,26.16,26.16,6415,0.0,1.0
2025-10-02,26.0709,26.29,26.04,26.29,15230,26.0709,26.29,26.04,26.29,15230,0.0,1.0
2025-10-03,26.1944,26.29,26.14,26.15,14133,26.1944,26.29,26.14,26.15,14133,0.0,1.0
2025-10-06,26.2497,26.31,26.24,26.31,9582,26.2497,26.31,26.24,26.31,9582,0.0,1.0
2025-10-07,26.2644,26.2644,26.13,26.25,5944,26.2644,26.2644,26.13,26.25,5944,0.0,1.0
2025-10-08,26.275,26.33,26.09,26.33,38816,26.275,26.33,26.09,26.33,38816,0.0,1.0
2025-10-09,25.98,26.46,25.935,26.43,87644,25.98,26.46,25.935,26.43,87644,0.0,1.0
2025-10-10,25.47,25.95,25.47,25.93,8236,25.47,25.95,25.47,25.93,8236,0.0,1.0
2025-10-13,25.74,25.7619,25.575,25.64,6739,25.74,25.7619,25.575,25.64,6739,0.0,1.0
2025-10-14,25.7319,25.795,25.38,25.38,10078,25.7319,25.795,25.38,25.38,10078,0.0,1.0
2025-10-15,25.9073,26.08,25.84,25.9,6167,25.9073,26.08,25.84,25.9,6167,0.0,1.0
2025-10-16,25.658,26.0,25.57,26.0,9974,25.658,26.0,25.57,26.0,9974,0.0,1.0
2025-10-17,25.675,25.68,25.555,25.66,25472,25.675,25.68,25.555,25.66,25472,0.0,1.0
2025-10-20,25.95,25.98,25.81,25.81,8719,25.95,25.98,25.81,25.81,8719,0.0,1.0
2025-10-21,25.869,26.01,25.8201,26.01,10628,25.869,26.01,25.8201,26.01,10628,0.0,1.0
2025-10-22,26.0835,26.14,25.9,25.96,63272,26.0835,26.14,25.9,25.96,63272,0.0,1.0
2025-10-23,26.264,26.35,26.2,26.32,13017,26.264,26.35,26.2,26.32,13017,0.0,1.0
2025-10-24,26.21,26.42,26.21,26.42,3486,26.21,26.42,26.21,26.42,3486,0.0,1.0
2025-10-27,26.31,26.31,26.18,26.25,8445,26.31,26.31,26.18,26.25,8445,0.0,1.0
2025-10-28,26.1598,26.29,26.15,26.29,12755,26.1598,26.29,26.15,26.29,12755,0.0,1.0
2025-10-29,26.1226,26.31,26.1,26.22,42135,26.1226,26.31,26.1,26.22,42135,0.0,1.0
2025-10-30,26.0908,26.2535,26.09,26.11,22208,26.0908,26.2535,26.09,26.11,22208,0.0,1.0
2025-10-31,26.08,26.15,26.0,26.12,59165,26.08,26.15,26.0,26.12,59165,0.0,1.0
2025-11-03,26.17,26.175,25.93,26.11,29740,26.17,26.175,25.93,26.11,29740,0.0,1.0
2025-11-04,25.98,26.05,25.89,25.98,50437,25.98,26.05,25.89,25.98,50437,0.0,1.0
2025-11-05,26.18,26.295,26.0,26.0,21370,26.18,26.295,26.0,26.0,21370,0.0,1.0
2025-11-06,26.278,26.44,26.19,26.19,10780,26.278,26.44,26.19,26.19,10780,0.0,1.0
2025-11-07,26.5651,26.5651,26.25,26.27,9070,26.5651,26.5651,26.25,26.27,9070,0.0,1.0
2025-11-10,26.7873,26.81,26.52,26.71,5928,26.7873,26.81,26.52,26.71,5928,0.0,1.0
2025-11-11,26.945,26.995,26.76,26.76,18848,26.945,26.995,26.76,26.76,18848,0.0,1.0
2025-11-12,26.9,26.96,26.87,26.96,12720,26.9,26.96,26.87,26.96,12720,0.0,1.0
2025-11-13,26.7797,26.95,26.75,26.87,9657,26.7797,26.95,26.75,26.87,9657,0.0,1.0
2025-11-14,27.0875,27.12,26.675,26.78,8638,27.0875,27.12,26.675,26.78,8638,0.0,1.0
2025-11-17,26.8634,27.1084,26.84,27.06,5406,26.8634,27.1084,26.84,27.06,5406,0.0,1.0
2025-11-18,27.0,27.0293,26.77,26.8,8121,27.0,27.0293,26.77,26.8,8121,0.0,1.0
2025-11-19,26.8316,26.883358,26.66,26.86,14226,26.8316,26.883358,26.66,26.86,14226,0.0,1.0
2025-11-20,26.6534,27.15,26.6534,27.15,9679,26.6534,27.15,26.6534,27.15,9679,0.0,1.0
2025-11-21,26.84,26.85,26.59,26.73,8786,26.84,26.85,26.59,26.73,8786,0.0,1.0
2025-11-24,26.8553,26.88,26.595,26.88,7818,26.8553,26.88,26.595,26.88,7818,0.0,1.0
2025-11-25,26.79,26.85,26.66,26.84,12725,26.79,26.85,26.66,26.84,12725,0.0,1.0
2025-11-26,27.0379,27.16,26.88,26.88,15470,27.0379,27.16,26.88,26.88,15470,0.0,1.0