date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-03,20.265,20.265,20.17,20.17,265,18.5605370054704,18.5605370054704,18.4735273328566,18.4735273328566,289.335647908098,0.0,1.0
2023-03-06,20.135,20.135,20.135,20.135,2,18.441471137683,18.441471137683,18.441471137683,18.441471137683,2.18366526723093,0.0,1.0
2023-03-07,19.774,19.9,19.774,19.859,5700,18.1108343817504,18.2262366843751,18.1108343817504,18.1886851414575,6223.44601160813,0.0,1.0
2023-03-08,20.04,20.04,19.9599,19.96,7007,18.3544614650692,18.3544614650692,18.2810985726863,18.2811901618154,7650.47126374354,0.0,1.0
2023-03-09,19.586,19.586,19.586,19.586,7007,17.938646819104,17.938646819104,17.938646819104,17.938646819104,7650.47126374356,0.0,1.0
2023-03-10,19.4518,19.4518,19.4518,19.4518,5,17.8157342078958,17.8157342078958,17.8157342078958,17.8157342078958,5.45916316807732,0.0,1.0
2023-03-13,19.403,19.57,19.403,19.52,402,17.771038712911,17.9239925584533,17.771038712911,17.8781979939197,438.916718713417,0.0,1.0
2023-03-14,19.5421,19.5421,19.5,19.5,5000,17.8984391914435,17.8984391914435,17.8598801681062,17.8598801681062,5459.16316807732,0.0,1.0
2023-03-15,18.9144,18.9144,18.9144,18.9144,23,17.3235342282887,17.3235342282887,17.3235342282887,17.3235342282887,25.1121505731556,0.0,1.0
2023-03-16,19.3069,19.3069,19.3069,19.3069,2,17.6830215598775,17.6830215598775,17.6830215598775,17.6830215598775,2.18366526723092,0.0,1.0
2023-03-17,19.1376,19.1376,19.1376,19.1376,3,17.5279611643667,17.5279611643667,17.5279611643667,17.5279611643667,3.27549790084638,0.0,1.0
2023-03-20,19.2498,19.3,19.2498,19.2784,8906,17.6307241671801,17.6767019099718,17.6307241671801,17.6569186580933,9723.86143497929,0.0,1.0
2023-03-21,19.4684,19.4684,19.39,19.39,1100,17.830938003321,17.830938003321,17.7591321261323,17.7591321261323,1201.01589697701,0.0,1.0
2023-03-22,19.5933,19.75,19.5933,19.75,566,17.945332825526,18.0888529907743,17.945332825526,18.0888529907743,617.97727062635,0.0,1.0
2023-03-23,19.719,19.719,19.69,19.69,235,18.0604603607634,18.0604603607634,18.0338995133339,18.0338995133339,256.580668899634,0.0,1.0
2023-03-24,19.6839,19.71,19.6839,19.71,205,18.0283125764608,18.0522173391474,18.0283125764608,18.0522173391474,223.82568989117,0.0,1.0
2023-03-27,19.7009,19.7009,19.7009,19.7009,1,18.0438827284023,18.0438827284023,18.0438827284023,18.0438827284023,1.09183263361546,0.0,1.0
2023-03-28,19.9193,19.9193,19.9193,19.9193,1,18.2439133862851,18.2439133862851,18.2439133862851,18.2439133862851,1.09183263361546,0.0,1.0
2023-03-29,20.0754,20.0754,20.0754,20.0754,16,18.386884016759,18.386884016759,18.386884016759,18.386884016759,17.4693221378474,0.0,1.0
2023-03-30,20.2309,20.2309,20.2309,20.2309,16,18.5293051124585,18.5293051124585,18.5293051124585,18.5293051124585,17.4693221378474,0.0,1.0
2023-03-31,20.1995,20.1995,20.1995,20.1995,3,18.5005461259314,18.5005461259314,18.5005461259314,18.5005461259314,3.27549790084638,0.0,1.0
2023-04-03,20.192,20.192,20.192,20.192,0,18.4936769412513,18.4936769412513,18.4936769412513,18.4936769412513,0,0.0,1.0
2023-04-04,20.1428,20.1428,20.1428,20.1428,0,18.4486150897503,18.4486150897503,18.4486150897503,18.4486150897503,0,0.0,1.0
2023-04-05,20.0018,20.0018,20.0018,20.0018,1,18.3194744177655,18.3194744177655,18.3194744177655,18.3194744177655,1.09183263361546,0.0,1.0
2023-04-06,19.9663,19.9663,19.9663,19.9663,3,18.2869602769467,18.2869602769467,18.2869602769467,18.2869602769467,3.27549790084638,0.0,1.0
2023-04-10,20.0698,20.0698,20.0698,20.0698,0,18.3817550255312,18.3817550255312,18.3817550255312,18.3817550255312,0,0.0,1.0
2023-04-11,20.3518,20.3518,20.3518,20.3518,0,18.6400363695008,18.6400363695008,18.6400363695008,18.6400363695008,0,0.0,1.0
2023-04-12,20.3422,20.3422,20.3422,20.3422,0,18.6312438131103,18.6312438131103,18.6312438131103,18.6312438131103,0,0.0,1.0
2023-04-13,20.6286,20.6286,20.6286,20.6286,4,18.8935550787588,18.8935550787588,18.8935550787588,18.8935550787588,4.36733053446185,0.0,1.0
2023-04-14,20.5604,20.5604,20.5604,20.5604,4,18.831091292735,18.831091292735,18.831091292735,18.831091292735,4.36733053446184,0.0,1.0
2023-04-17,20.5197,20.5197,20.5197,20.5197,0,18.7938145172046,18.7938145172046,18.7938145172046,18.7938145172046,0,0.0,1.0
2023-04-18,20.5263,20.5263,20.5263,20.5263,0,18.799859399723,18.799859399723,18.799859399723,18.799859399723,0,0.0,1.0
2023-04-19,20.2779,20.2779,20.2779,20.2779,0,18.5723520031201,18.5723520031201,18.5723520031201,18.5723520031201,0,0.0,1.0
2023-04-20,20.3078,20.3078,20.3078,20.3078,0,18.5997371527112,18.5997371527112,18.5997371527112,18.5997371527112,0,0.0,1.0
2023-04-21,20.0394,20.0394,20.0394,20.0394,1,18.3539119302948,18.3539119302948,18.3539119302948,18.3539119302948,1.09183263361546,0.0,1.0
2023-04-24,20.1159,20.1159,20.1159,20.1159,0,18.4239776140312,18.4239776140312,18.4239776140312,18.4239776140312,0,0.0,1.0
2023-04-25,19.82,19.82,19.82,19.82,0,18.1529653811213,18.1529653811213,18.1529653811213,18.1529653811213,0,0.0,1.0
2023-04-26,19.8139,19.8139,19.8139,19.8139,0,18.1473784442482,18.1473784442482,18.1473784442482,18.1473784442482,0,0.0,1.0
2023-04-27,20.1365,20.1365,20.1365,20.1365,0,18.442844974619,18.442844974619,18.442844974619,18.442844974619,0,0.0,1.0
2023-04-28,20.2291,20.2291,20.2291,20.2291,0,18.5276565081353,18.5276565081353,18.5276565081353,18.5276565081353,0,0.0,1.0
2023-05-01,20.1364,20.1364,20.1364,20.1364,0,18.44275338549,18.44275338549,18.44275338549,18.44275338549,0,0.0,1.0
2023-05-02,20.0281,20.0281,20.0281,20.0281,0,18.3435623587102,18.3435623587102,18.3435623587102,18.3435623587102,0,0.0,1.0
2023-05-03,20.0488,20.0488,20.0488,20.0488,0,18.3625213084271,18.3625213084271,18.3625213084271,18.3625213084271,0,0.0,1.0
2023-05-04,20.0793,20.0793,20.0793,20.0793,0,18.3904559927926,18.3904559927926,18.3904559927926,18.3904559927926,0,0.0,1.0
2023-05-05,20.3838,20.3838,20.3838,20.3838,0,18.6693448908023,18.6693448908023,18.6693448908023,18.6693448908023,0,0.0,1.0
2023-05-08,20.41,20.41,20.41,20.41,0,18.6933412426179,18.6933412426179,18.6933412426179,18.6933412426179,0,0.0,1.0
2023-05-09,20.3575,20.3575,20.3575,20.3575,0,18.6452569498576,18.6452569498576,18.6452569498576,18.6452569498576,0,0.0,1.0
2023-05-10,20.4303,20.4303,20.4303,20.4303,1,18.7119338358185,18.7119338358185,18.7119338358185,18.7119338358185,1.09183263361546,0.0,1.0
2023-05-11,20.2146,20.2146,20.2146,20.2146,12,18.5143760844205,18.5143760844205,18.5143760844205,18.5143760844205,13.1019916033856,0.0,1.0
2023-05-12,20.1792,20.1792,20.1792,20.1792,12,18.4819535327307,18.4819535327307,18.4819535327307,18.4819535327307,13.1019916033856,0.0,1.0
2023-05-15,20.4715,20.4715,20.4715,20.4715,0,18.7496685569942,18.7496685569942,18.7496685569942,18.7496685569942,0,0.0,1.0
2023-05-16,20.32,20.32,20.32,20.32,0,18.6109110264574,18.6109110264574,18.6109110264574,18.6109110264574,0,0.0,1.0
2023-05-17,20.4605,20.4605,20.4605,20.4605,12,18.7395937527968,18.7395937527968,18.7395937527968,18.7395937527968,13.1019916033855,0.0,1.0
2023-05-18,20.3786,20.3786,20.3786,20.3786,12,18.6645822560908,18.6645822560908,18.6645822560908,18.6645822560908,13.1019916033855,0.0,1.0
2023-05-19,20.315,20.315,20.315,20.315,0,18.606331570004,18.606331570004,18.606331570004,18.606331570004,0,0.0,1.0
2023-05-22,20.314,20.314,20.314,20.314,0,18.6054156787133,18.6054156787133,18.6054156787133,18.6054156787133,0,0.0,1.0
2023-05-23,20.1157,20.1157,20.1157,20.1157,0,18.4237944357731,18.4237944357731,18.4237944357731,18.4237944357731,0,0.0,1.0
2023-05-24,20.1319,20.1319,20.1319,20.1319,0,18.438631874682,18.438631874682,18.438631874682,18.438631874682,0,0.0,1.0
2023-05-25,20.1748,20.1748,20.1748,20.1748,0,18.4779236110518,18.4779236110518,18.4779236110518,18.4779236110518,0,0.0,1.0
2023-05-26,20.4999,20.4999,20.4999,20.4999,0,18.7756798696493,18.7756798696493,18.7756798696493,18.7756798696493,0,0.0,1.0
2023-05-30,20.3115,20.3115,20.3115,20.3115,0,18.6031259504867,18.6031259504867,18.6031259504867,18.6031259504867,0,0.0,1.0
2023-05-31,20.1037,20.1037,20.1037,20.1037,0,18.412803740285,18.412803740285,18.412803740285,18.412803740285,0,0.0,1.0
2023-06-01,20.4699,20.4699,20.4699,20.4699,0,18.7482031309291,18.7482031309291,18.7482031309291,18.7482031309291,0,0.0,1.0
2023-06-02,20.785,20.785,20.785,20.785,0,19.0368004766199,19.0368004766199,19.0368004766199,19.0368004766199,0,0.0,1.0
2023-06-05,20.8346,20.8346,20.8346,20.8346,0,19.0822286846372,19.0822286846372,19.0822286846372,19.0822286846372,0,0.0,1.0
2023-06-06,21.0494,21.0494,21.0494,21.0494,0,19.2789621338736,19.2789621338736,19.2789621338736,19.2789621338736,0,0.0,1.0
2023-06-07,21.0337,21.0337,21.0337,21.0337,0,19.2645826406101,19.2645826406101,19.2645826406101,19.2645826406101,0,0.0,1.0
2023-06-08,21.233,21.233,21.233,21.233,0,19.447119774841,19.447119774841,19.447119774841,19.447119774841,0,0.0,1.0
2023-06-09,21.4315,21.4315,21.4315,21.4315,1,19.6289241960394,19.6289241960394,19.6289241960394,19.6289241960394,1.09183263361546,0.0,1.0
2023-06-12,21.4301,21.4301,21.4301,21.4301,1,19.6276419482325,19.6276419482325,19.6276419482325,19.6276419482325,1.09183263361546,0.0,1.0
2023-06-13,21.623,21.623,21.623,21.623,1,19.8043173782031,19.8043173782031,19.8043173782031,19.8043173782031,1.09183263361546,0.0,1.0
2023-06-14,21.8119,21.8119,21.8119,21.8119,1,19.9773292430111,19.9773292430111,19.9773292430111,19.9773292430111,1.09183263361546,0.0,1.0
2023-06-15,21.9395,21.9395,21.9395,21.9395,5,20.0941969717009,20.0941969717009,20.0941969717009,20.0941969717009,5.4591631680773,0.0,1.0
2023-06-16,21.8666,21.8666,21.8666,21.8666,5,20.0274284966109,20.0274284966109,20.0274284966109,20.0274284966109,5.4591631680773,0.0,1.0
2023-06-20,21.6621,21.689,21.6621,21.689,452,19.8401287276684,19.8647662033875,19.8401287276684,19.8647662033875,493.508350394189,0.0,1.0
2023-06-21,21.6521,21.6521,21.6521,21.6521,452,19.8309698147617,19.8309698147617,19.8309698147617,19.8309698147617,493.508350394189,0.0,1.0
2023-06-22,21.5438,21.5438,21.5438,21.5438,0,19.7317787879819,19.7317787879819,19.7317787879819,19.7317787879819,0,0.0,1.0
2023-06-23,21.2707,21.2707,21.2707,21.2707,0,19.4816488764994,19.4816488764994,19.4816488764994,19.4816488764994,0,0.0,1.0
2023-06-26,21.3859,21.3859,21.3859,21.3859,0,19.5871595531848,19.5871595531848,19.5871595531848,19.5871595531848,0,0.0,1.0
2023-06-27,21.3402,21.3402,21.3402,21.3402,0,19.7563246745719,19.7563246745719,19.7563246745719,19.7563246745719,0,0.2304,1.0
2023-06-28,21.1726,21.1726,21.1726,21.1726,1,19.6011639911923,19.6011639911923,19.6011639911923,19.6011639911923,1.08017054545913,0.0,1.0
2023-06-29,21.1242,21.1242,21.1242,21.1242,1,19.5563562520779,19.5563562520779,19.5563562520779,19.5563562520779,1.08017054545913,0.0,1.0
2023-06-30,21.28,21.28,21.2565,21.2565,5268,19.700592734599,19.700592734599,19.6788369108555,19.6788369108555,5690.3384334787,0.0,1.0
2023-07-03,21.5,21.5063,21.5,21.5063,1574,19.9042642760282,19.9100966883509,19.9042642760282,19.9100966883509,1700.18843855267,0.0,1.0
2023-07-05,21.3556,21.36,21.305,21.328,16713,19.770581682472,19.7746551133005,19.7237372279433,19.7450301618199,18052.8903262584,0.0,1.0
2023-07-06,20.83,20.9094,20.83,20.888,4088,19.2839918544031,19.3574987652643,19.2839918544031,19.3376870789617,4415.73718983692,0.0,1.0
2023-07-07,21.1472,21.25,21.13,21.13,28390,19.5776491859546,19.672819342586,19.5617257745337,19.5617257745337,30666.0417855846,0.0,1.0
2023-07-10,21.0707,21.15,21.045,21.0713,34701,19.5068270363212,19.5802413692091,19.4830344971634,19.5073825041615,37482.9980979773,0.0,1.0
2023-07-11,21.3043,21.31,21.29,21.29,1435,19.7230891821296,19.7283661266121,19.7098505319367,19.7098505319367,1550.04473273385,0.0,1.0
2023-07-12,21.7156,21.735,21.71,21.715,2104,20.1038623866287,20.1218225134638,20.0986780201196,20.1033069187885,2272.67882764601,0.0,1.0
2023-07-13,21.9863,22.03,21.9863,22.03,315,20.3544709605599,20.3949275349256,20.3544709605599,20.3949275349256,340.253721819626,0.0,1.0
2023-07-14,21.9319,22.03,21.9319,22.02,4106,20.3041085430429,20.3949275349256,20.3041085430429,20.3856697375879,4435.18025965518,0.0,1.0
2023-07-17,22.0401,22.14,22.0361,22.04,15064,20.4042779102367,20.4967633056402,20.4005747913016,20.4041853322633,16271.6890967963,0.0,1.0
2023-07-18,22.0186,22.09,22.0186,22.05,5531,20.3843736459606,20.4504743189517,20.3843736459606,20.413443129601,5974.42328693445,0.0,1.0
2023-07-19,22.0144,22.05,21.985,22.05,21182,20.3804853710788,20.413443129601,20.353267446906,20.413443129601,22880.1724939153,0.0,1.0
2023-07-20,21.88,21.97,21.87,21.95,1752,20.2560605748603,20.3393807508995,20.2468027775226,20.3208651562241,1892.45879564439,0.0,1.0
2023-07-21,21.765,23.79,21.765,21.83,2103,20.1495959054769,22.0242998663586,20.1495959054769,20.2097715881719,2271.59865710055,0.0,1.0
2023-07-24,21.9888,21.9888,21.972,21.972,543,20.3567854098943,20.3567854098943,20.341232310367,20.341232310367,586.532606184308,0.0,1.0
2023-07-25,22.1457,22.2,22.1457,22.1836,2542,20.5020402501227,20.5523100896663,20.5020402501227,20.5371273020325,2745.7935265571,0.0,1.0
2023-07-26,22.2251,22.26,22.2251,22.26,2124,20.5755471609839,20.6078568736924,20.5755471609839,20.6078568736924,2294.28223855519,0.0,1.0
2023-07-27,21.9084,21.9084,21.9084,21.9084,2124,20.2823527192993,20.2823527192993,20.2823527192993,20.2823527192993,2294.28223855519,0.0,1.0
2023-07-28,22.2279,22.27,22.2279,22.25,1286,20.5781393442385,20.6171146710301,20.5781393442385,20.5985990763547,1389.09932146044,0.0,1.0
2023-07-31,22.2069,22.25,22.2069,22.2294,7652,20.5586979698293,20.5985990763547,20.5586979698293,20.5795280138391,8265.46501385325,0.0,1.0
2023-08-01,21.8661,21.8661,21.8661,21.8661,7652,20.2431922365609,20.2431922365609,20.2431922365609,20.2431922365609,8265.46501385326,0.0,1.0
2023-08-02,21.336,21.336,21.336,21.336,92,19.7524363996901,19.7524363996901,19.7524363996901,19.7524363996901,99.3756901822398,0.0,1.0
2023-08-03,21.1589,21.16,21.1589,21.16,148,19.5884808088397,19.5894991665468,19.5884808088397,19.5894991665468,159.865240727951,0.0,1.0
2023-08-04,21.2408,21.33,21.2408,21.33,708,19.6643021690353,19.7468817212875,19.6643021690353,19.7468817212875,764.760746185064,0.0,1.0
2023-08-07,21.2414,21.2414,21.2414,21.2414,104,19.6648576368756,19.6648576368756,19.6648576368756,19.6648576368756,112.337736727749,0.0,1.0
2023-08-08,21.0054,21.03,20.98,21.0,809,19.4463736197062,19.4691478011569,19.4228588144684,19.4413744091438,873.857971276433,0.0,1.0
2023-08-09,21.0723,21.0723,21.0723,21.0723,1,19.5083082838953,19.5083082838953,19.5083082838953,19.5083082838953,1.08017054545913,0.0,1.0
2023-08-10,21.0618,21.0618,21.0618,21.0618,130,19.4985875966907,19.4985875966907,19.4985875966907,19.4985875966907,140.422170909687,0.0,1.0
2023-08-11,20.7837,20.7837,20.7837,20.7837,130,19.2411282527296,19.2411282527296,19.2411282527296,19.2411282527296,140.422170909687,0.0,1.0
2023-08-14,20.6613,20.6613,20.6613,20.6613,289,19.1278128133163,19.1278128133163,19.1278128133163,19.1278128133163,312.169287637689,0.0,1.0
2023-08-15,20.4843,20.4843,20.4843,20.4843,289,18.9639498004393,18.9639498004393,18.9639498004393,18.9639498004393,312.169287637687,0.0,1.0
2023-08-16,20.4151,20.4151,20.4151,20.4151,0,18.8998858428625,18.8998858428625,18.8998858428625,18.8998858428625,0,0.0,1.0
2023-08-17,20.3008,20.3008,20.3008,20.3008,0,18.7940692192927,18.7940692192927,18.7940692192927,18.7940692192927,0,0.0,1.0
2023-08-18,20.3272,20.3272,20.3272,20.3272,37,18.8185098042642,18.8185098042642,18.8185098042642,18.8185098042642,39.9663101819877,0.0,1.0
2023-08-21,20.4256,20.4256,20.4256,20.4256,0,18.909606530067,18.909606530067,18.909606530067,18.909606530067,0,0.0,1.0
2023-08-22,20.4566,20.4566,20.4566,20.4566,0,18.9383057018139,18.9383057018139,18.9383057018139,18.9383057018139,0,0.0,1.0
2023-08-23,20.8875,20.8875,20.8875,20.8875,47,19.3372241890948,19.3372241890948,19.3372241890948,19.3372241890948,50.7680156365791,0.0,1.0
2023-08-24,20.697,20.697,20.697,20.697,62,19.1608631498119,19.1608631498119,19.1608631498119,19.1608631498119,66.9705738184659,0.0,1.0
2023-08-25,20.6895,20.6895,20.6895,20.6895,1,19.1539198018086,19.1539198018086,19.1539198018086,19.1539198018086,1.08017054545913,0.0,1.0
2023-08-28,20.8403,20.8403,20.8403,20.8403,0,19.2935273856609,19.2935273856609,19.2935273856609,19.2935273856609,0,0.0,1.0
2023-08-29,21.0638,21.0638,21.0638,21.0638,60,19.5004391561582,19.5004391561582,19.5004391561582,19.5004391561582,64.8102327275479,0.0,1.0
2023-08-30,20.969,20.969,20.969,20.969,60,19.412675237397,19.412675237397,19.412675237397,19.412675237397,64.8102327275476,0.0,1.0
2023-08-31,20.5859,20.5859,20.5859,20.5859,0,19.0580090213902,19.0580090213902,19.0580090213902,19.0580090213902,0,0.0,1.0
2023-09-01,20.7887,20.7887,20.7887,20.7887,0,19.2457571513985,19.2457571513985,19.2457571513985,19.2457571513985,0,0.0,1.0
2023-09-05,20.5815,20.5815,20.5815,20.5815,0,19.0539355905616,19.0539355905616,19.0539355905616,19.0539355905616,0,0.0,1.0
2023-09-06,20.4232,20.4232,20.4232,20.4232,0,18.907384658706,18.907384658706,18.907384658706,18.907384658706,0,0.0,1.0
2023-09-07,20.2188,20.2188,20.2188,20.2188,24,18.7181552811237,18.7181552811237,18.7181552811237,18.7181552811237,25.924093091019,0.0,1.0
2023-09-08,20.2811,20.2811,20.2811,20.2811,24,18.7758313585374,18.7758313585374,18.7758313585374,18.7758313585374,25.9240930910191,0.0,1.0
2023-09-11,20.5737,20.5737,20.5737,20.5737,0,19.0467145086382,19.0467145086382,19.0467145086382,19.0467145086382,0,0.0,1.0
2023-09-12,20.5255,20.5255,20.5255,20.5255,0,19.0020919254705,19.0020919254705,19.0020919254705,19.0020919254705,0,0.0,1.0
2023-09-13,20.5997,20.5997,20.5997,20.5997,0,19.0707847817162,19.0707847817162,19.0707847817162,19.0707847817162,0,0.0,1.0
2023-09-14,20.7371,20.7371,20.7371,20.7371,0,19.197986917136,19.197986917136,19.197986917136,19.197986917136,0,0.0,1.0
2023-09-15,20.6205,20.6205,20.6205,20.6205,0,19.0900410001786,19.0900410001786,19.0900410001786,19.0900410001786,0,0.0,1.0
2023-09-18,20.6036,20.6036,20.6036,20.6036,0,19.0743953226779,19.0743953226779,19.0743953226779,19.0743953226779,0,0.0,1.0
2023-09-19,20.5388,20.5388,20.5388,20.5388,19,19.0144047959296,19.0144047959296,19.0144047959296,19.0144047959296,20.5232403637235,0.0,1.0
2023-09-20,20.5276,20.5276,20.5276,20.5276,19,19.0040360629114,19.0040360629114,19.0040360629114,19.0040360629114,20.5232403637235,0.0,1.0
2023-09-21,20.0913,20.0913,20.0913,20.0913,1,18.6001183650681,18.6001183650681,18.6001183650681,18.6001183650681,1.08017054545913,0.0,1.0
2023-09-22,20.0685,20.0685,20.0685,20.0685,1,18.6701073129411,18.6701073129411,18.6701073129411,18.6701073129411,1.07490008834012,0.0984,1.0
2023-09-25,19.9792,19.9792,19.9792,19.9792,14,18.5870298241877,18.5870298241877,18.5870298241877,18.5870298241877,15.0486012367618,0.0,1.0
2023-09-26,19.6321,19.6321,19.6321,19.6321,14,18.2641160913068,18.2641160913068,18.2641160913068,18.2641160913068,15.0486012367618,0.0,1.0
2023-09-27,19.5689,19.5689,19.5689,19.5689,6,18.2053199290536,18.2053199290536,18.2053199290536,18.2053199290536,6.44940053004076,0.0,1.0
2023-09-28,19.7449,19.7449,19.6174,19.6174,168,18.3690560771004,18.3690560771004,18.2504404016688,18.2504404016688,180.583214841142,0.0,1.0
2023-09-29,19.73,19.73,19.73,19.73,168,18.3551943236578,18.3551943236578,18.3551943236578,18.3551943236578,180.583214841142,0.0,1.0
2023-10-02,19.5631,19.5631,19.5021,19.5021,1570,18.1999240787202,18.1999240787202,18.1431746183176,18.1431746183176,1687.593138694,0.0,1.0
2023-10-03,19.1954,19.1954,19.1954,19.1954,1,17.8578457739656,17.8578457739656,17.8578457739656,17.8578457739656,1.07490008834013,0.0,1.0
2023-10-04,19.284,19.29,19.18,19.27,14073,17.9402720394028,17.9458539535408,17.8435188610115,17.9272475730809,15127.0689432106,0.0,1.0
2023-10-05,19.2473,19.2473,19.2473,19.2473,14073,17.906129331259,17.906129331259,17.906129331259,17.906129331259,15127.0689432106,0.0,1.0
2023-10-06,19.4827,19.57,19.4827,19.57,120,18.1251264292716,18.2063432799789,18.1251264292716,18.2063432799789,128.988010600815,0.0,1.0
2023-10-09,19.4698,19.4698,19.4698,19.4698,0,18.113125313875,18.113125313875,18.113125313875,18.113125313875,0,0.0,1.0
2023-10-10,19.8871,19.9104,19.8871,19.9104,210,18.5013474421701,18.5230238754058,18.5013474421701,18.5230238754058,225.729018551426,0.0,1.0
2023-10-11,20.09,20.12,20.04,20.04,7475,18.6901091719354,18.7180187426252,18.6435932207857,18.6435932207857,8034.87816034246,0.0,1.0
2023-10-12,19.8548,19.8548,19.8548,19.8548,2,18.4712981377274,18.4712981377274,18.4712981377274,18.4712981377274,2.14980017668025,0.0,1.0
2023-10-13,19.8387,19.87,19.83,19.85,50953,18.4563200014572,18.4854389868769,18.4482262259571,18.466832606417,54769.3842011945,0.0,1.0
2023-10-16,20.1297,20.1297,20.04,20.04,164,18.7270428371482,18.7270428371482,18.6435932207857,18.6435932207857,176.283614487781,0.0,1.0
2023-10-17,20.1186,20.1186,20.0,20.0,233,18.716716295993,18.716716295993,18.606380459866,18.606380459866,250.45172058325,0.0,1.0
2023-10-18,19.7803,19.7803,19.7803,19.7803,65,18.4019893705144,18.4019893705144,18.4019893705144,18.4019893705144,69.8685057421082,0.0,1.0
2023-10-19,19.7398,19.7398,19.7398,19.7398,64,18.3643114500832,18.3643114500832,18.3643114500832,18.3643114500832,68.793605653768,0.0,1.0
2023-10-20,19.5402,19.68,19.5402,19.68,207,18.1786197730937,18.3086783725082,18.1786197730937,18.3086783725082,222.504318286406,0.0,1.0
2023-10-23,19.5006,19.558,19.5006,19.558,416,18.1417791397832,18.195179451703,18.1417791397832,18.195179451703,447.158436749492,0.0,1.0
2023-10-24,19.6462,19.6462,19.62,19.6301,545,18.277233589531,18.277233589531,18.2528592311286,18.2622554532608,585.820548145369,0.0,1.0
2023-10-25,19.391,19.391,19.391,19.391,17,18.0398161748631,18.0398161748631,18.0398161748631,18.0398161748631,18.2733015017822,0.0,1.0
2023-10-26,19.4123,19.4123,19.36,19.37,3125,18.0596319700528,18.0596319700528,18.0109762851503,18.0202794753802,3359.06277606291,0.0,1.0
2023-10-27,19.342,19.342,19.342,19.342,6,17.9942305427364,17.9942305427364,17.9942305427364,17.9942305427364,6.44940053004077,0.0,1.0
2023-10-30,19.4357,19.4357,19.4357,19.4357,9,18.0814014351909,18.0814014351909,18.0814014351909,18.0814014351909,9.67410079506115,0.0,1.0
2023-10-31,19.3435,19.3435,19.3435,19.3435,16,17.9956260212709,17.9956260212709,17.9956260212709,17.9956260212709,17.198401413442,0.0,1.0
2023-11-01,19.672,19.68,19.44,19.44,1185,18.3012358203242,18.3086783725082,18.0854018069898,18.0854018069898,1273.75660468305,0.0,1.0
2023-11-02,20.1211,20.1211,20.1211,20.1211,35,18.7190420935505,18.7190420935505,18.7190420935505,18.7190420935505,37.6215030919045,0.0,1.0
2023-11-03,20.5086,20.6,20.5086,20.6,1971,19.0795407149604,19.164571873662,19.0795407149604,19.164571873662,2118.62807411839,0.0,1.0
2023-11-06,20.5847,20.5847,20.5847,20.5847,25,19.1503379926102,19.1503379926102,19.1503379926102,19.1503379926102,26.8725022085032,0.0,1.0
2023-11-07,20.4739,20.4739,20.4739,20.4739,111,19.0472586448625,19.0472586448625,19.0472586448625,19.0472586448625,119.313909805754,0.0,1.0
2023-11-08,20.3319,20.41,20.3319,20.41,194,18.9151533435975,18.9878112592933,18.9151533435975,18.9878112592933,208.530617137985,0.0,1.0
2023-11-09,20.1465,20.41,20.1465,20.41,374,18.7426721967345,18.9878112592933,18.7426721967345,18.9878112592933,402.012633039208,0.0,1.0
2023-11-10,20.3803,20.3803,20.3803,20.3803,11,18.9601807843104,18.9601807843104,18.9601807843104,18.9601807843104,11.8239009717414,0.0,1.0
2023-11-13,20.3057,20.3057,20.3057,20.3057,52,18.8907789851951,18.8907789851951,18.8907789851951,18.8907789851951,55.8948045936865,0.0,1.0
2023-11-14,21.026,21.026,20.9092,20.9092,238,19.5608877774571,19.5608877774571,19.4522265155715,19.4522265155715,255.826221024951,0.0,1.0
2023-11-15,21.1506,21.1506,21.1506,21.1506,14,19.6768055277221,19.6768055277221,19.6768055277221,19.6768055277221,15.0486012367618,0.0,1.0
2023-11-16,21.0678,21.15,21.042,21.15,634,19.5997751126183,19.6762473363083,19.575772881825,19.6762473363083,681.486656007639,0.0,1.0
2023-11-17,21.0783,21.0783,21.0783,21.0783,79,19.6095434623597,19.6095434623597,19.6095434623597,19.6095434623597,84.91710697887,0.0,1.0
2023-11-20,21.3094,21.3094,21.24,21.24,7236,19.8245401885734,19.8245401885734,19.7599760483777,19.7599760483777,7777.97703922918,0.0,1.0
2023-11-21,21.1917,21.1917,21.1917,21.1917,8,19.7150416395671,19.7150416395671,19.7150416395671,19.7150416395671,8.59920070672103,0.0,1.0
2023-11-22,21.1309,21.19,21.1309,21.19,299,19.6584782429691,19.713460097228,19.6584782429691,19.713460097228,321.395126413699,0.0,1.0
2023-11-24,21.1509,21.1509,21.1509,21.1509,266,19.677084623429,19.677084623429,19.677084623429,19.677084623429,285.923423498474,0.0,1.0
2023-11-27,21.0767,21.0767,20.99,21.06,12822,19.6080549519229,19.6080549519229,19.5273962926294,19.5925186242389,13782.3689326971,0.0,1.0
2023-11-28,21.3904,21.3904,21.35,21.35,130,19.8998960294359,19.8998960294359,19.862311140907,19.862311140907,139.737011484217,0.0,1.0
2023-11-29,21.3294,21.3294,21.3294,21.3294,20,19.8431465690333,19.8431465690333,19.8431465690333,19.8431465690333,21.4980017668026,0.0,1.0
2023-11-30,21.3997,21.3997,21.3997,21.3997,13,19.9085479963497,19.9085479963497,19.9085479963497,19.9085479963497,13.9737011484217,0.0,1.0
2023-12-01,21.6255,21.6255,21.4,21.4,310,20.1186140317416,20.1186140317416,19.9088270920566,19.9088270920566,333.21902738544,0.0,1.0
2023-12-04,21.3302,21.3302,21.3,21.3,273,19.8438908242517,19.8438908242517,19.8157951897573,19.8157951897573,293.447724116855,0.0,1.0
2023-12-05,21.2762,21.2762,21.2762,21.2762,80,19.7936535970101,19.7936535970101,19.7936535970101,19.7936535970101,85.9920070672101,0.0,1.0
2023-12-06,21.2517,21.2517,21.2517,21.2517,80,19.7708607809467,19.7708607809467,19.7708607809467,19.7708607809467,85.9920070672103,0.0,1.0
2023-12-07,21.3528,21.3528,21.33,21.33,385,19.8649160341713,19.8649160341713,19.8437047604471,19.8437047604471,413.83653401095,0.0,1.0
2023-12-08,21.3658,21.3658,21.34,21.34,187,19.8770101814703,19.8770101814703,19.853007950677,19.853007950677,201.006316519603,0.0,1.0
2023-12-11,21.4302,21.4302,21.28,21.28,328,19.936922726551,19.936922726551,19.7971888092974,19.7971888092974,352.567228975562,0.0,1.0
2023-12-12,21.3863,21.3863,21.38,21.38,1438,19.8960817214416,19.8960817214416,19.8902207115968,19.8902207115968,1545.70632703311,0.0,1.0
2023-12-13,21.8174,21.8174,21.58,21.58,182,20.297142252254,20.297142252254,20.0762845161954,20.0762845161954,195.631816077904,0.0,1.0
2023-12-14,22.2625,22.2625,22.2625,22.2625,52,20.7112272493884,20.7112272493884,20.7112272493884,20.7112272493884,55.8948045936865,0.0,1.0
2023-12-15,22.1656,22.1656,22.1656,22.1656,18,20.6210793360603,20.6210793360603,20.6210793360603,20.6210793360603,19.3482015901223,0.0,1.0
2023-12-18,22.1776,22.1776,22.15,22.15,557,20.6322431643362,20.6322431643362,20.6065663593016,20.6065663593016,598.719349205452,0.0,1.0
2023-12-19,22.3844,22.44,22.3647,22.44,567,20.8246331382912,20.8763588759697,20.8063058535383,20.8763588759697,609.468350088853,0.0,1.0
2023-12-20,22.0533,22.36,22.0533,22.36,774,20.5166045097782,20.8019333541302,20.5166045097782,20.8019333541302,831.972668375257,0.0,1.0
2023-12-21,22.4468,22.4468,22.4,22.41,2505,20.882685045326,20.882685045326,20.8391461150499,20.8484493052799,2692.62472129202,0.0,1.0
2023-12-22,22.248,22.248,22.248,22.248,51,20.8471468586477,20.8471468586477,20.8471468586477,20.8471468586477,54.4270162096225,0.1606,1.0
2023-12-26,22.4661,22.4661,22.41,22.41,6100,21.051514115474,21.051514115474,20.9989464716961,20.9989464716961,6509.89801722936,0.0,1.0
2023-12-27,22.6388,22.7,22.62,22.7,2068,21.2133399992607,21.2706865197457,21.1957237478699,21.2706865197457,2206.96214748039,0.0,1.0
2023-12-28,22.5907,22.5907,22.5907,22.5907,11,21.1682686326704,21.1682686326704,21.1682686326704,21.1682686326704,11.7391603589382,0.0,1.0
2023-12-29,22.62,22.62,22.5338,22.54,17802,21.1957237478699,21.1957237478699,21.1149513611738,21.1207609759942,18998.2302463471,0.0,1.0
2024-01-02,22.2461,22.36,22.2373,22.36,6799,20.8453664928156,20.9520947392737,20.8371205879093,20.9520947392737,7255.86829822009,0.0,1.0
2024-01-03,21.9482,21.98,21.9482,21.9501,334,20.5662238710433,20.5960215728639,20.5662238710433,20.5680042368753,356.443596353214,0.0,1.0
2024-01-04,21.872,21.92,21.85,21.85,6329,20.4948218308316,20.5397994939571,20.4742070685658,20.4742070685658,6754.28599197455,0.0,1.0
2024-01-05,21.9978,22.11,21.9978,22.11,775,20.6127007896062,20.717836077162,20.6127007896062,20.717836077162,827.077207107012,0.0,1.0
2024-01-08,22.04,22.065,21.9245,21.9245,2742,20.6522436517707,20.6756695179819,20.5440161498751,20.5440161498751,2926.25251856442,0.0,1.0
2024-01-09,21.6625,21.68,21.6625,21.68,1004,20.298513071982,20.3149111783298,20.298513071982,20.3149111783298,1071.46518185218,0.0,1.0
2024-01-10,21.5799,21.5799,21.5799,21.5799,103,20.2211140100203,20.2211140100203,20.2211140100203,20.2211140100203,109.921228815512,0.0,1.0
2024-01-11,21.6518,21.67,21.528,21.6,2435,20.2884868012436,20.3055408318453,20.1724819117659,20.2399484064541,2598.62322491041,0.0,1.0
2024-01-12,21.78,21.78,21.76,21.76,819,20.4086146431745,20.4086146431745,20.3898739502056,20.3898739502056,874.033848542763,0.0,1.0
2024-01-16,21.1676,21.38,21.16,21.38,1087,19.8347746244656,20.0338007837957,19.8276531611374,20.0338007837957,1160.04248274235,0.0,1.0
2024-01-17,20.9,20.91,20.87,20.9,2419,19.5840241525412,19.5933944990257,19.5559131130878,19.5840241525412,2581.54808257014,0.0,1.0
2024-01-18,21.1218,21.1218,21.075,21.075,227,19.7918584375667,19.7918584375667,19.7480052160194,19.7480052160194,242.253581952634,0.0,1.0
2024-01-19,21.3775,21.3775,21.3775,21.3775,103,20.0314581971746,20.0314581971746,20.0314581971746,20.0314581971746,109.921228815512,0.0,1.0
2024-01-22,21.1702,21.1974,21.14,21.1974,573,19.8372109145516,19.8626982569893,19.8089124681685,19.8626982569893,611.503535061053,0.0,1.0
2024-01-23,21.3294,21.3294,21.3294,21.3294,149,19.9863868305843,19.9863868305843,19.9863868305843,19.9863868305843,159.012263043799,0.0,1.0
2024-01-24,21.4588,21.4588,21.4588,21.4588,127,20.1076391140933,20.1076391140933,20.1076391140933,20.1076391140933,135.533942325923,0.0,1.0
2024-01-25,21.4995,21.505,21.4995,21.505,264,20.1457764242851,20.1509301148516,20.1457764242851,20.1509301148516,281.739848614518,0.0,1.0
2024-01-26,21.6738,21.6738,21.62,21.62,243,20.3091015635094,20.3091015635094,20.258689099423,20.258689099423,259.328724292908,0.0,1.0
2024-01-29,21.757,21.757,21.63,21.69,1825,20.3870628462602,20.3870628462602,20.2680594459075,20.3242815248143,1947.63342318748,0.0,1.0
2024-01-30,21.6831,21.6831,21.56,21.56,3385,20.31781598574,20.31781598574,20.2024670205162,20.2024670205162,3612.45980136417,0.0,1.0
2024-01-31,21.5251,21.7,21.5251,21.69,945,20.1697645112854,20.3336518712987,20.1697645112854,20.3242815248143,1008.50059447242,0.0,1.0
2024-02-01,21.8593,21.8593,21.67,21.67,365,20.4829214907963,20.4829214907963,20.3055408318453,20.3055408318453,389.526684637496,0.0,1.0
2024-02-02,21.8,21.8,21.72,21.72,2953,20.4273553361434,20.4273553361434,20.3523925642677,20.3523925642677,3151.43095817678,0.0,1.0
2024-02-05,21.6859,21.6859,21.56,21.56,2741,20.3204396827556,20.3204396827556,20.2024670205162,20.2024670205162,2925.18532216815,0.0,1.0
2024-02-06,22.0381,22.0381,22.0,22.0,182,20.6504632859387,20.6504632859387,20.6147622658328,20.6147622658328,194.229744120614,0.0,1.0
2024-02-07,22.0654,22.08,21.99,22.08,1829,20.6760443318413,20.6897250377086,20.6053919193484,20.6897250377086,1951.90220877254,0.0,1.0
2024-02-08,21.8818,21.98,21.87,21.98,1414,20.5040047703864,20.5960215728639,20.4929477615347,20.5960215728639,1509.01570432169,0.0,1.0
2024-02-09,21.9545,21.99,21.9545,21.99,16594,20.5721271893285,20.6053919193484,20.5721271893285,20.6053919193484,17709.0569996564,0.0,1.0
2024-02-12,22.0158,22.1298,21.97,22.0,2100,20.6295674132783,20.7363893632012,20.5866512263794,20.6147622658328,2241.11243216093,0.0,1.0
2024-02-13,21.5447,21.5447,21.5447,21.5447,61,20.1881303903949,20.1881303903949,20.1881303903949,20.1881303903949,65.0989801722938,0.0,1.0
2024-02-14,21.8187,21.8187,21.8187,21.8187,83,20.4448778840694,20.4448778840694,20.4448778840694,20.4448778840694,88.5773008901701,0.0,1.0
2024-02-15,21.918,21.918,21.8812,21.885,308,20.5379254246602,20.5379254246602,20.5034425495973,20.5070032812614,328.69649005027,0.0,1.0
2024-02-16,21.916,21.916,21.916,21.916,116,20.5360513553633,20.5360513553633,20.5360513553633,20.5360513553633,123.794781966985,0.0,1.0
2024-02-20,21.9786,22.12,21.91,22.0,1504,20.5947097243561,20.7272064236465,20.5304291474726,20.6147622658328,1605.06337998573,0.0,1.0
2024-02-21,21.9494,21.9494,21.9494,21.9494,11,20.5673483126214,20.5673483126214,20.5673483126214,20.5673483126214,11.7391603589382,0.0,1.0
2024-02-22,22.0518,22.0518,22.0518,22.0518,98,20.6633006606224,20.6633006606224,20.6633006606224,20.6633006606224,104.585246834177,0.0,1.0
2024-02-23,21.9549,21.99,21.92,21.99,1504,20.5725020031879,20.6053919193484,20.5397994939571,20.6053919193484,1605.06337998573,0.0,1.0
2024-02-26,21.8818,21.8818,21.825,21.825,804,20.5040047703864,20.5040047703864,20.4507812023546,20.4507812023546,858.025902598756,0.0,1.0
2024-02-27,21.9375,22.0,21.9,21.92,3982,20.5561976003049,20.6147622658328,20.5210588009881,20.5397994939571,4249.57604993563,0.0,1.0
2024-02-28,21.6329,24.13,21.58,24.13,6036,20.270776846388,22.6106460670248,20.2212077134851,22.6106460670248,6441.59744786826,0.0,1.0
2024-02-29,21.6889,21.6889,21.61,21.61,988,20.323250786701,20.323250786701,20.2493187529385,20.2493187529385,1054.3900395119,0.0,1.0
2024-03-01,21.9846,22.013,21.92,21.92,1040,20.6003319322467,20.6269437162626,20.5397994939571,20.5397994939571,1109.8842521178,0.0,1.0
2024-03-04,22.1043,22.16,22.06,22.06,8602,20.7124949796658,20.7646878095843,20.6709843447396,20.6709843447396,9180.0234006897,0.0,1.0
2024-03-05,21.9239,21.9239,21.9239,21.9239,181,20.543453929086,20.543453929086,20.543453929086,20.543453929086,193.162547724347,0.0,1.0
2024-03-06,22.2634,22.37,22.2634,22.37,779,20.8615771922338,20.9614650857582,20.8615771922338,20.9614650857582,831.345992692077,0.0,1.0
2024-03-07,22.4382,22.4382,22.34,22.39,7613,21.0253708487823,21.0253708487823,20.9333540463048,20.9802057787271,8124.5661647815,0.0,1.0
2024-03-08,22.3051,22.4394,22.3051,22.37,1165,20.900651537074,21.0264952903604,20.900651537074,20.9614650857582,1243.28380165118,0.0,1.0
2024-03-11,22.261,22.33,22.261,22.33,171,20.8593283090775,20.9239836998203,20.8593283090775,20.9239836998203,182.490583761676,0.0,1.0
2024-03-12,22.4624,22.4624,22.4624,22.4624,114,21.0480470872747,21.0480470872747,21.0480470872747,21.0480470872747,121.660389174451,0.0,1.0
2024-03-13,22.5791,22.58,22.5488,22.5488,645,21.1573990307485,21.1582423619321,21.1290068809005,21.1290068809005,688.341675592285,0.0,1.0
2024-03-14,22.4426,22.58,22.4426,22.58,211,21.0294938012354,21.1582423619321,21.0294938012354,21.1582423619321,225.178439612361,0.0,1.0
2024-03-15,22.2942,22.35,22.2942,22.35,228,20.8904378594059,20.9427243927893,20.8904378594059,20.9427243927893,243.320778348901,0.0,1.0
2024-03-18,22.2445,22.3,22.2445,22.3,323,20.8438672373781,20.8958726603669,20.8438672373781,20.8958726603669,344.704435994277,0.0,1.0
2024-03-19,22.0866,22.14,22.04,22.04,4500,20.6959094663883,20.7459471166154,20.6522436517707,20.6522436517707,4802.383783202,0.0,1.0
2024-03-20,22.5613,22.5613,22.15,22.15,770,21.1407198140061,21.1407198140061,20.7553174630999,20.7553174630999,821.741225125675,0.0,1.0
2024-03-21,22.5255,22.58,22.5255,22.575,1126,21.1217917141075,21.1728954697808,21.1217917141075,21.1682070518291,1200.83150820294,0.0156,1.0
2024-03-22,22.3754,22.3754,22.3754,22.3754,105,20.9810454071981,20.9810454071981,20.9810454071981,20.9810454071981,111.978071368835,0.0,1.0
2024-03-25,22.4554,22.5,22.4554,22.4983,4807,21.0560600944249,21.0978807825539,21.0560600944249,21.0962867204503,5126.46275304754,0.0,1.0
2024-03-26,22.5083,22.5529,22.5083,22.5529,449,21.1056635563537,21.1474842444827,21.1056635563537,21.1474842444827,478.839562329591,0.0,1.0
2024-03-27,22.6809,22.6809,22.65,22.65,363,21.2675077440456,21.2675077440456,21.2385333211043,21.2385333211043,387.124189589403,0.0,1.0
2024-03-28,22.7736,22.7736,22.73,22.74,1695,21.3544310128698,21.3544310128698,21.3135480083311,21.3229248442345,1807.64600923977,0.0,1.0
2024-04-01,22.7352,22.7352,22.7352,22.7352,84,21.3184239630009,21.3184239630009,21.3184239630009,21.3184239630009,89.5824570950681,0.0,1.0
2024-04-02,22.845,22.845,22.78,22.78,603,21.4213816212197,21.4213816212197,21.3604321878479,21.3604321878479,643.074067003884,0.0,1.0
2024-04-03,22.949,22.96,22.949,22.96,475,21.5189007146147,21.5292152341083,21.5189007146147,21.5292152341083,506.567465716159,0.0,1.0
2024-04-04,22.8516,23.11,22.8516,23.11,257,21.427570332916,21.6698677726587,21.427570332916,21.6698677726587,274.079660398006,0.0,1.0
2024-04-05,22.9717,22.9717,22.9717,22.9717,64,21.5401861321153,21.5401861321153,21.5401861321153,21.5401861321153,68.2533006438614,0.0,1.0
2024-04-08,23.1758,23.18,23.11,23.18,909,21.7315673529028,21.7355056239822,21.6698677726587,21.7355056239822,969.410160707345,0.0,1.0
2024-04-09,23.3238,23.3238,23.3,23.3,1024,21.8703445242725,21.8703445242725,21.8480276548225,21.8480276548225,1092.05281030178,0.0,1.0
2024-04-10,22.9431,22.9431,22.9431,22.9431,28,21.5133683814317,21.5133683814317,21.5133683814317,21.5133683814317,29.8608190316894,0.0,1.0
2024-04-11,23.1329,23.1329,23.1329,23.1329,8,21.6913407268774,21.6913407268774,21.6913407268774,21.6913407268774,8.53166258048268,0.0,1.0
2024-04-12,22.6054,22.63,22.6054,22.63,714,21.1967126329753,21.2197796492976,21.1967126329753,21.2197796492976,761.45088530808,0.0,1.0
2024-04-15,22.3528,22.3528,22.3528,22.3528,65,20.9598537580565,20.9598537580565,20.9598537580565,20.9598537580565,69.3197584664218,0.0,1.0
2024-04-16,21.9546,21.9546,21.9546,21.9546,146,20.5864681523848,20.5864681523848,20.5864681523848,20.5864681523848,155.702842093809,0.0,1.0
2024-04-17,21.9764,21.98,21.9764,21.98,592,20.6069096546541,20.6102853155793,20.6069096546541,20.6102853155793,631.34303095572,0.0,1.0
2024-04-18,21.9042,22.0,21.9042,22.0,1092,20.5392088994319,20.629038987386,20.5392088994319,20.629038987386,1164.57194223589,0.0,1.0
2024-04-19,21.8879,21.9,21.8252,21.9,309,20.5239246569094,20.5352706283525,20.4651318957954,20.5352706283525,329.535467171144,0.0,1.0
2024-04-22,22.1114,22.14,22.0,22.0,7599,20.7334969393494,20.760314690033,20.629038987386,20.629038987386,8104.01299363601,0.0,1.0
2024-04-23,22.3876,22.39,22.3393,22.3393,1522,20.9924851470002,20.994735587617,20.947195029587,20.947195029587,1623.14880593683,0.0,1.0
2024-04-24,22.3711,22.46,22.3001,22.46,1169,20.9770133677596,21.0603734389405,20.9104378328458,21.0603734389405,1246.68919457303,0.0,1.0
2024-04-25,22.3815,22.3815,22.36,22.36,409,20.9867652770991,20.9867652770991,20.9666050799069,20.9666050799069,436.181249427178,0.0,1.0
2024-04-26,22.6708,22.68,22.63,22.63,1539,21.2580371397833,21.2666638288143,21.2197796492976,21.2197796492976,1641.27858892035,0.0,1.0
2024-04-29,22.8957,22.92,22.8,22.81,1726,21.4689221792498,21.4917078904949,21.3791858596546,21.388562695558,1840.70620173914,0.0,1.0
2024-04-30,22.5912,22.82,22.5912,22.82,8447,21.1833975259925,21.3979395314613,21.1833975259925,21.3979395314613,9008.36922716717,0.0,1.0
2024-05-01,22.6405,22.69,22.56,22.69,4886,21.2296253269961,21.2760406647177,21.1541417979741,21.2760406647177,5210.7129210298,0.0,1.0
2024-05-02,22.9539,22.98,22.86,22.86,2108,21.5234953642073,21.5479689059151,21.4354468750748,21.4354468750748,2248.09308995719,0.0,1.0
2024-05-03,23.1534,23.1534,23.05,23.15,3695,21.7105632404793,21.7105632404793,21.6136067572386,21.7073751162721,3940.56165436044,0.0,1.0
2024-05-06,23.2797,23.31,23.1917,23.21,20205,21.8289926779387,21.8574044907258,21.7464765219891,21.7636361316923,21547.7803048316,0.0,1.0
2024-05-07,23.1769,23.2685,23.1769,23.2685,908,21.7325988048522,21.8184906217269,21.7325988048522,21.8184906217269,968.343702884784,0.0,1.0
2024-05-08,23.1241,23.1241,23.02,23.02,1371,21.6830891112824,21.6830891112824,21.5854762495285,21.5854762495285,1462.11367473022,0.0,1.0
2024-05-09,23.1222,23.1222,22.99,22.99,1483,21.6813075124608,21.6813075124608,21.5573457418184,21.5573457418184,1581.55695085698,0.0,1.0
2024-05-10,23.12,23.23,23.06,23.22,7080,21.6792446085621,21.782389803499,21.6229835931419,21.7730129675956,7550.52138372716,0.0,1.0
2024-05-13,23.1575,23.25,23.1575,23.21,433,21.7144077431997,21.8011434753057,21.7144077431997,21.7636361316923,461.776237168624,0.0,1.0
2024-05-14,23.37,23.37,23.37,23.37,283,21.913665506146,21.913665506146,21.913665506146,21.913665506146,301.807563784575,0.0,1.0
2024-05-15,23.5303,23.56,23.4,23.4,6571,22.0639761856768,22.0918253883098,21.9417960138561,21.9417960138561,7007.69435204397,0.0,1.0
2024-05-16,23.4311,23.5,23.4311,23.5,763,21.9709579735155,22.0355643728896,21.9709579735155,22.0355643728896,813.707318613537,0.0,1.0
2024-05-17,23.4561,23.4561,23.3511,23.3511,3036,21.9944000632739,21.9944000632739,21.8959432862886,21.8959432862886,3237.76594929318,0.0,1.0
2024-05-20,23.4634,23.4634,23.4634,23.4634,57,22.0012451534833,22.0012451534833,22.0012451534833,22.0012451534833,60.7880958859393,0.0,1.0
2024-05-21,23.42,23.4399,23.35,23.43,2571,21.9605496856628,21.9792095891105,21.8949118343393,21.9699265215661,2741.86306180262,0.0,1.0
2024-05-22,23.2662,23.36,23.25,23.36,4137,21.8163339494691,21.9042886702426,21.8011434753057,21.9042886702426,4411.93601193212,0.0,1.0
2024-05-23,23.1655,23.1655,23.1655,23.1655,46,21.7219092119223,21.7219092119223,21.7219092119223,21.7219092119223,49.0570598377755,0.0,1.0
2024-05-24,23.2138,23.2138,23.2104,23.2104,282,21.7671993293356,21.7671993293356,21.7640112051284,21.7640112051284,300.741105962014,0.0,1.0
2024-05-28,23.2512,23.36,23.2,23.29,11886,21.8022686956141,21.9042886702426,21.7542592957889,21.8386508189191,12675.9176789522,0.0,1.0
2024-05-29,22.8696,22.95,22.8696,22.91,332,21.444448637542,21.519838398205,21.444448637542,21.4823310545916,354.063997090031,0.0,1.0
2024-05-30,22.6157,22.7228,22.6157,22.7172,469,21.2063707739558,21.3067966864807,21.2063707739558,21.3015456583748,500.168718780796,0.0,1.0
2024-05-31,22.5413,22.5413,22.5413,22.5413,229,21.1366071148348,21.1366071148348,21.1366071148348,21.1366071148348,244.218841366317,0.0,1.0
2024-06-03,22.585,22.74,22.5,22.74,1669,21.1775838877324,21.3229248442345,21.0978807825539,21.3229248442345,1779.9181058532,0.0,1.0
2024-06-04,22.1895,22.1895,22.12,22.12,184,20.8067300277547,20.8067300277547,20.7415610182263,20.7415610182263,196.228239351102,0.0,1.0
2024-06-05,22.5651,22.5651,22.4688,22.4688,2534,21.1589239842848,21.1589239842848,21.0686250545354,21.0686250545354,2702.40412236789,0.0,1.0
2024-06-06,22.6848,22.6848,22.64,22.64,270,21.271164710048,21.271164710048,21.2291564852009,21.2291564852009,287.94361209129,0.0,1.0
2024-06-07,22.2947,22.6482,22.2947,22.64,4186,20.905374341458,21.2368454906417,20.905374341458,21.2291564852009,4464.19244523756,0.0,1.0
2024-06-10,22.378,22.378,22.3,22.3,353,20.9834833845329,20.9834833845329,20.9103440644868,20.9103440644868,376.459611363799,0.0,1.0
2024-06-11,22.2815,22.2899,22.2494,22.26,2102,20.8929969180656,20.9008734602244,20.8628972748158,20.8728367208733,2241.69434302182,0.0,1.0
2024-06-12,22.5594,22.59,22.5594,22.59,214,21.1535791878199,21.1822723056841,21.1535791878199,21.1822723056841,228.221974027911,0.0,1.0
2024-06-13,22.5483,22.5483,22.5483,22.5483,0,21.1431708999671,21.1431708999671,21.1431708999671,21.1431708999671,0,0.0,1.0
2024-06-14,22.6066,22.6066,22.45,22.45,212,21.1978378532837,21.1978378532837,21.0509966030371,21.0509966030371,226.089058382791,0.0,1.0
2024-06-17,22.84,22.84,22.8384,22.8384,665,21.4166932032681,21.4166932032681,21.4151929095235,21.4151929095235,709.194452002622,0.0,1.0
2024-06-18,23.2379,23.2379,23.22,23.22,883,21.7897975038626,21.7897975038626,21.7730129675956,21.7730129675956,941.682257320778,0.0,1.0
2024-06-20,23.2802,23.4058,23.16,23.31,3054,21.8294615197338,21.94723457868,21.7167519521755,21.8574044907258,3256.96219009927,0.0,1.0
2024-06-21,23.2368,25.27,23.2368,25.27,753,21.7887660519133,23.6952643277839,21.7887660519133,23.6952643277839,803.042740387932,0.0,1.0
2024-06-24,23.2391,23.3,23.2391,23.3,2411,21.790922724171,21.8480276548225,21.790922724171,21.8480276548225,2571.22981019298,0.0,1.0
2024-06-25,23.1975,23.1975,23.13,23.13,580,21.7519150868131,21.7519150868131,21.6886214444654,21.6886214444654,618.545537084994,0.0,1.0
2024-06-26,23.1431,23.1431,23.09,23.114,2282,21.7009050994988,21.7009050994988,21.651114100852,21.67361850702,2433.65675108269,0.0,1.0
2024-06-27,23.0099,23.0099,23.0099,23.0099,98,21.7416005673194,21.7416005673194,21.7416005673194,21.7416005673194,103.716844259826,0.1766,1.0
2024-06-28,23.1478,23.21,23.1478,23.2,584,21.871899556808,21.9306711097172,21.871899556808,21.9212223069987,618.067724976919,0.0,1.0
2024-07-01,23.1577,23.23,23.1577,23.23,1379,21.8812538714993,21.9495687151543,21.8812538714993,21.9495687151543,1459.44416565612,0.0,1.0
2024-07-02,23.1475,23.1475,23.0501,23.09,3287,21.8716160927264,21.8716160927264,21.7795847542479,21.8172854770948,3478.74762328619,0.0,1.0
2024-07-03,23.5151,23.53,23.5,23.525,1303,22.2189540806597,22.2330327967103,22.2046863885547,22.2283083953511,1379.01069459748,0.0,1.0
2024-07-05,23.7775,23.7775,23.59,23.77,1323,22.4668906639941,22.4668906639941,22.2897256130215,22.4598040619551,1400.17739750764,0.0,1.0
2024-07-08,23.935,23.98,23.935,23.97,1863,22.615709306811,22.6582289190444,22.615709306811,22.6487801163258,1971.67837608219,0.0,1.0
2024-07-09,23.9901,24.0,23.95,23.95,875,22.6677722097901,22.6771265244814,22.6298825108888,22.6298825108888,926.04325231987,0.0,1.0
2024-07-10,24.2497,24.2497,24.0993,24.0993,158,22.9130631283632,22.9130631283632,22.7709531354765,22.7709531354765,167.216952990331,0.0,1.0
2024-07-11,24.2907,24.2907,24.26,24.26,1138,22.9518032195092,22.9518032195092,22.9227953951633,22.9227953951633,1204.38539558859,0.0,1.0
2024-07-12,24.4319,24.5199,24.409,24.409,3966,23.0852203138949,23.168369777818,23.0635825556695,23.0635825556695,4197.35718708641,0.0,1.0
2024-07-15,24.1902,24.33,24.1902,24.31,923,22.8568427521879,22.988937014193,22.8568427521879,22.970039408756,976.843339304277,0.0,1.0
2024-07-16,24.2796,24.2796,24.2796,24.2796,39,22.9413150484916,22.9413150484916,22.9413150484916,22.9413150484916,41.2750706748286,0.0,1.0
2024-07-17,23.7996,23.83,23.7996,23.82,415,22.487772518002,22.5164968782664,22.487772518002,22.5070480755478,439.209085385996,0.0,1.0
2024-07-18,23.5091,23.54,23.5091,23.54,540,22.2132847990286,22.2424815994289,22.2132847990286,22.2424815994289,571.500978574549,0.0,1.0
2024-07-19,23.3246,23.4,23.3246,23.39,262,22.0389543888716,22.1101983613694,22.0389543888716,22.1007495586509,277.283808123208,0.0,1.0
2024-07-22,23.5001,23.52,23.47,23.52,1014,22.2047808765819,22.2235839939918,22.1763399803991,22.2235839939918,1073.15183754554,0.0,1.0
2024-07-23,23.3362,23.51,23.3362,23.51,924,22.0499150000251,22.2141351912733,22.0499150000251,22.2141351912733,977.901674449786,0.0,1.0
2024-07-24,22.9156,22.9156,22.9156,22.9156,36,21.6524983576836,21.6524983576836,21.6524983576836,21.6524983576836,38.1000652383033,0.0,1.0
2024-07-25,22.9225,22.9225,22.9225,22.9225,35,21.6590180315594,21.6590180315594,21.6590180315594,21.6590180315594,37.0417300927949,0.0,1.0
2024-07-26,23.0975,23.11,23.0975,23.11,336,21.8243720791337,21.8361830825319,21.8243720791337,21.8361830825319,355.600608890831,0.0,1.0
2024-07-29,22.9729,23.06,22.94,23.06,954,21.7066399972608,21.7889390689392,21.6755534363168,21.7889390689392,1009.65172881504,0.0,1.0
2024-07-30,22.9104,22.9104,22.83,22.83,526,21.64758498027,21.64758498027,21.571616606413,21.571616606413,556.68428653743,0.0,1.0
2024-07-31,23.3945,23.4301,23.3945,23.41,438,22.1050015198742,22.1386392575522,22.1050015198742,22.1196471640879,463.55079373269,0.0,1.0
2024-08-01,23.0279,23.06,22.8899,22.89,11732,21.7586084122127,21.7889390689392,21.628214934697,21.6283094227242,12416.3879271049,0.0,1.0
2024-08-02,22.6324,22.68,22.6324,22.68,707,21.3849082646947,21.4298845656349,21.3849082646947,21.4298845656349,748.242947874457,0.0,1.0
2024-08-05,21.9303,21.9303,21.34,21.34,363,20.7215078258265,20.7215078258265,20.1637450013514,20.1637450013514,384.175657819557,0.0,1.0
2024-08-06,22.0282,22.11,22.0282,22.11,233,20.8140116044409,20.8913028106785,20.8140116044409,20.8913028106785,246.592088903463,0.0,1.0
2024-08-07,22.2385,22.6,22.2385,22.6,338,21.0127199256117,21.3542941438867,21.0127199256117,21.3542941438867,357.717279181847,0.0,1.0
2024-08-08,22.7703,22.7703,22.5,22.5,155,21.5152072541833,21.5152072541833,21.2598061167013,21.2598061167013,164.041947553806,0.0,1.0
2024-08-09,23.0432,23.05,23.0223,23.05,1381,21.7730650803721,21.7794902662207,21.7533170826904,21.7794902662207,1461.56083594713,0.0,1.0
2024-08-12,23.1208,23.1208,23.11,23.11,110,21.8463877894679,21.8463877894679,21.8361830825319,21.8361830825319,116.416866005927,0.0,1.0
2024-08-13,23.4506,23.4506,23.19,23.19,448,22.1580093031252,22.1580093031252,21.9117735042802,21.9117735042802,474.134145187774,0.0,1.0
2024-08-14,23.4524,23.4524,23.4524,23.4524,4,22.1597100876145,22.1597100876145,22.1597100876145,22.1597100876145,4.2333405820337,0.0,1.0
2024-08-15,23.7966,23.7966,23.7966,23.7966,35,22.4849378771865,22.4849378771865,22.4849378771865,22.4849378771865,37.0417300927948,0.0,1.0
2024-08-16,24.0292,24.0292,24.01,24.01,565,22.7047170284195,22.7047170284195,22.6865753272,22.6865753272,597.959357212261,0.0,1.0
2024-08-19,24.2814,24.2814,24.23,24.23,206,22.943015832981,22.943015832981,22.8944489870077,22.8944489870077,218.017039974735,0.0,1.0
2024-08-20,24.03,24.24,23.9701,24.24,954,22.705472932637,22.9038977897262,22.648874604353,22.9038977897262,1009.65172881504,0.0,1.0
2024-08-21,24.0363,24.0363,23.97,23.97,361,22.7114256783497,22.7114256783497,22.6487801163258,22.6487801163258,382.058987528541,0.0,1.0
2024-08-22,23.5581,23.68,23.5581,23.68,311,22.2595839323494,22.3747648374883,22.2595839323494,22.3747648374883,329.14223025312,0.0,1.0
2024-08-23,24.1723,24.2199,24.16,24.2199,534,22.8399293953218,22.884905696262,22.828307367978,22.884905696262,565.150967701498,0.0,1.0
2024-08-26,23.9616,24.07,23.9616,24.07,1257,22.6408431220423,22.7432681435112,22.6408431220423,22.7432681435112,1330.32727790409,0.0,1.0
2024-08-27,23.9214,23.9214,23.82,23.82,241,22.6028589351138,22.6028589351138,22.5070480755478,22.5070480755478,255.05877006753,0.0,1.0
2024-08-28,23.7913,23.7913,23.7913,23.7913,143,22.4799300117456,22.4799300117456,22.4799300117456,22.4799300117456,151.341925807705,0.0,1.0
2024-08-29,23.6878,23.7499,23.6878,23.7499,122,22.3821349036088,22.4408119684909,22.3821349036088,22.4408119684909,129.116887752028,0.0,1.0
2024-08-30,23.7234,23.7234,23.69,23.7,1976,22.4157726412868,22.4157726412868,22.3842136402069,22.3936624429254,2091.27024752464,0.0,1.0
2024-09-03,23.1048,23.17,23.1048,23.17,677,21.8312697051183,21.8928758988431,21.8312697051183,21.8928758988431,716.492893509202,0.0,1.0
2024-09-04,23.1849,23.1849,23.18,23.18,158,21.9069546148937,21.9069546148937,21.9023247015616,21.9023247015616,167.216952990331,0.0,1.0
2024-09-05,23.2214,23.27,23.2214,23.265,394,21.9414427448164,21.9873639260285,21.9414427448164,21.9826395246692,416.984047330319,0.0,1.0
2024-09-06,22.7065,22.7065,22.7065,22.7065,59,21.4549238928391,21.4549238928391,21.4549238928391,21.4549238928391,62.4417735849969,0.0,1.0
2024-09-09,23.0067,23.0067,23.0067,23.0067,217,21.7385769504495,21.7385769504495,21.7385769504495,21.7385769504495,229.658726575328,0.0,1.0
2024-09-10,22.8565,22.8565,22.78,22.815,3857,21.5966559336171,21.5966559336171,21.5243725928203,21.5574434023352,4081.99865622599,0.0,1.0
2024-09-11,23.0333,23.0333,23.0333,23.0333,80,21.7637107656808,21.7637107656808,21.7637107656808,21.7637107656808,84.6668116406738,0.0,1.0
2024-09-12,23.2597,23.2597,23.1759,23.1759,604,21.9776316592284,21.9776316592284,21.898450692447,21.898450692447,639.234427887087,0.0,1.0
2024-09-13,23.3751,23.3751,23.3751,23.3751,223,22.0866708426002,22.0866708426002,22.0866708426002,22.0866708426002,236.008737448379,0.0,1.0
2024-09-16,23.4321,23.4321,23.31,23.31,551,22.1405290180959,22.1405290180959,22.0251591369026,22.0251591369026,583.142665175141,0.0,1.0
2024-09-17,23.4078,23.4078,23.4,23.4,377,22.1175684274899,22.1175684274899,22.1101983613694,22.1101983613694,398.992349856675,0.0,1.0
2024-09-18,23.4094,23.47,23.4094,23.46,369,22.1190802359248,22.1763399803991,22.1190802359248,22.1668911776806,390.525668692609,0.0,1.0
2024-09-19,23.7692,23.7692,23.74,23.74,264,22.4590481577377,22.4590481577377,22.4314576537995,22.4314576537995,279.400478414224,0.0,1.0
2024-09-20,23.5615,23.5615,23.5615,23.5615,70,22.2627965252737,22.2627965252737,22.2627965252737,22.2627965252737,74.0834601855897,0.0,1.0
2024-09-23,23.7393,23.74,23.73,23.73,454,22.4307962376093,22.4314576537995,22.422008851081,22.422008851081,480.484156060823,0.0,1.0
2024-09-24,24.3001,24.3001,24.3001,24.3001,118,22.9606850940646,22.9606850940646,22.9606850940646,22.9606850940646,124.883547169994,0.0,1.0
2024-09-25,24.0939,24.25,24.0939,24.25,399,22.7658507820085,22.9133465924448,22.7658507820085,22.9133465924448,422.275723057861,0.0,1.0
2024-09-26,24.5983,24.63,24.5983,24.63,339,23.391172545921,23.4213169123897,23.391172545921,23.4213169123897,356.49447173413,0.1574,1.0
2024-09-27,24.3306,24.44,24.3001,24.4296,4656,23.1366095521148,23.2406408988552,23.1076062973106,23.2307512644302,4896.27805425991,0.0,1.0
2024-09-30,23.8232,23.9,23.8,23.89,842,22.6541095033391,22.7271406498625,22.6320480111601,22.7176313859923,885.452345723119,0.0,1.0
2024-10-01,23.6597,23.6597,23.57,23.595,481,22.4986330390607,22.4986330390607,22.4133349421447,22.4371081018203,505.822539540168,0.0,1.0
2024-10-02,23.7986,23.8532,23.7986,23.82,1820,22.6307167142183,22.6826372949498,22.6307167142183,22.6510665389006,1913.92312258442,0.0,1.0
2024-10-03,23.5399,23.5399,23.48,23.48,142,22.3847120578953,22.3847120578953,22.3277515673126,22.3277515673126,149.328067806037,0.0,1.0
2024-10-04,23.6279,23.6279,23.54,23.54,449,22.4683935799534,22.4683935799534,22.384807150534,22.384807150534,472.171143978243,0.0,1.0
2024-10-07,23.504,23.504,23.504,23.504,37,22.3505738006012,22.3505738006012,22.3505738006012,22.3505738006012,38.9094261184743,0.0,1.0
2024-10-08,23.4888,23.4888,23.4888,23.4888,83,22.3361197195184,22.3361197195184,22.3361197195184,22.3361197195184,87.2833072387398,0.0,1.0
2024-10-09,23.4876,23.4876,23.38,23.38,1865,22.334978607854,22.334978607854,22.2326589286103,22.2326589286103,1961.24539759337,0.0,1.0
2024-10-10,23.4829,23.4829,23.4829,23.4829,24,22.330509253835,22.330509253835,22.330509253835,22.330509253835,25.2385466714428,0.0,1.0
2024-10-11,23.7189,23.7189,23.5,23.5,1171,22.5549278811725,22.5549278811725,22.3467700950531,22.3467700950531,1231.43075634415,0.0,1.0
2024-10-14,23.7347,23.7347,23.6,23.6,228,22.5699525180875,22.5699525180875,22.4418627337554,22.4418627337554,239.766193378707,0.0,1.0
2024-10-15,23.3759,23.55,23.3759,23.54,2434,22.2287601304235,22.3943164144043,22.2287601304235,22.384807150534,2559.60927492882,0.0,1.0
2024-10-16,23.5906,23.5906,23.525,23.525,3149,22.4329240257174,22.4329240257174,22.3705432547287,22.3705432547287,3311.50764451556,0.0,1.0
2024-10-17,23.595,23.595,23.595,23.595,33,22.4371081018203,22.4371081018203,22.4371081018203,22.4371081018203,34.7030016732339,0.0,1.0
2024-10-18,23.6343,23.65,23.6343,23.65,1403,22.4744795088303,22.4894090531066,22.4744795088303,22.4894090531066,1475.4033741681,0.0,1.0
2024-10-21,23.4756,23.4756,23.46,23.46,444,22.3235674912097,22.3235674912097,22.3087330395721,22.3087330395721,466.913113421692,0.0,1.0
2024-10-22,23.3169,23.3169,23.3,23.3,691,22.1726554735891,22.1726554735891,22.1565848176484,22.1565848176484,726.659822915291,0.0,1.0
2024-10-23,23.2384,23.2384,23.16,23.16,970,22.0980077522077,22.0980077522077,22.0234551234651,22.0234551234651,1020.05792797082,0.0,1.0
2024-10-24,23.2338,23.2338,23.14,23.14,216,22.0936334908274,22.0936334908274,22.0044365957246,22.0044365957246,227.146920042986,0.0,1.0
2024-10-25,23.1463,23.1463,23.1463,23.1463,216,22.0104274319629,22.0104274319629,22.0104274319629,22.0104274319629,227.146920042985,0.0,1.0
2024-10-28,23.1501,23.2,23.12,23.2,754,22.0140409522336,22.061492178946,21.9854180679841,22.061492178946,792.911007927827,0.0,1.0
2024-10-29,23.0194,23.0756,23.0194,23.0756,102,21.8897548734496,21.9431969364003,21.8897548734496,21.9431969364003,107.263823353632,0.0,1.0
2024-10-30,22.8838,22.93,22.8838,22.92,1459,21.7608092553692,21.8047420544497,21.7608092553692,21.7952327905794,1534.29331640146,0.0,1.0
2024-10-31,22.7505,22.7505,22.66,22.66,795,21.6340507679789,21.6340507679789,21.5479919299533,21.5479919299533,836.026858491545,0.0,1.0
2024-11-01,22.6915,22.9195,22.6915,22.9195,4342,21.5779461111446,21.7947573273859,21.5779461111446,21.7947573273859,4566.07373530852,0.0,1.0
2024-11-04,22.9367,23.09,22.9367,23.09,387,21.8111132612427,21.9568902763734,21.8111132612427,21.9568902763734,406.971565077016,0.0,1.0
2024-11-05,23.1543,23.1543,23.15,23.15,290,22.0180348430591,22.0180348430591,22.0139458595948,22.0139458595948,304.965772279933,0.0,1.0
2024-11-06,23.0203,23.0203,23.0203,23.0203,75,21.8906107071979,21.8906107071979,21.8906107071979,21.8906107071979,78.8704583482588,0.0,1.0
2024-11-07,23.4067,23.4067,23.405,23.405,170,22.2580486631438,22.2580486631438,22.2564320882859,22.2564320882859,178.77303892272,0.0,1.0
2024-11-08,22.9334,22.9334,22.92,22.92,2021,21.8079752041656,21.8079752041656,21.7952327905794,21.7952327905794,2125.29595095774,0.0,1.0
2024-11-11,22.6408,22.6408,22.6408,22.6408,12,21.5297341433225,21.5297341433225,21.5297341433225,21.5297341433225,12.6192733357214,0.0,1.0
2024-11-12,22.2945,22.38,22.15,22.38,895,21.2004283354962,21.2817325415867,21.0630194725713,21.2817325415867,941.187469622556,0.0,1.0
2024-11-13,22.0244,22.06,22.0,22.06,2182,20.9435831183612,20.9774360977392,20.9203805145178,20.9774360977392,2294.60453487867,0.0,1.0
2024-11-14,22.0063,22.0063,22.0063,22.0063,51,20.926371350756,20.926371350756,20.926371350756,20.926371350756,53.6319116768161,0.0,1.0
2024-11-15,22.0688,22.13,22.0688,22.1267,1243,20.985804249945,21.0440009448308,20.985804249945,21.0408628877537,1307.14639635848,0.0,1.0
2024-11-18,22.2726,22.31,22.23,22.23,549,21.1796030476204,21.2151676944951,21.1390935835332,21.1390935835332,577.331755109254,0.0,1.0
2024-11-19,22.2057,22.3058,22.2057,22.3058,1902,21.1159860723285,21.2111738036696,21.1159860723285,21.2111738036696,2000.15482371185,0.0,1.0
2024-11-20,22.1334,22.1334,22.07,22.07,348,21.0472340945467,21.0472340945467,20.9869453616094,20.9869453616094,365.958926735921,0.0,1.0
2024-11-21,22.1449,22.16,22.1449,22.16,553,21.0581697479975,21.0725287364416,21.0581697479975,21.0725287364416,581.538179554495,0.0,1.0
2024-11-22,22.2735,22.2735,22.2735,22.2735,10,21.1804588813687,21.1804588813687,21.1804588813687,21.1804588813687,10.5160611131012,0.0,1.0
2024-11-25,22.3518,22.43,22.33,22.43,1284,21.2549164174727,21.3292788609379,21.2341862222356,21.3292788609379,1350.26224692219,0.0,1.0
2024-11-26,22.2488,22.2488,22.2,22.2,480,21.1569709996092,21.1569709996092,21.1105657919225,21.1105657919225,504.770933428857,0.0,1.0
2024-11-27,21.9181,22.16,21.89,22.155,5440,20.8424996434206,21.0725287364416,20.8157786119452,21.0677741045064,5720.73724552703,0.0,1.0
2024-11-29,21.949,21.949,21.92,21.92,329,20.8718832687796,20.8718832687796,20.8443064035559,20.8443064035559,345.978410621028,0.0,1.0
2024-12-02,22.1,22.1,21.99,21.99,742,21.0154731532201,21.0154731532201,20.9108712506475,20.9108712506475,780.291734592109,0.0,1.0
2024-12-03,22.053,22.053,21.9701,21.9701,780,20.97077961303,20.97077961303,20.8919478155458,20.8919478155458,820.252766821893,0.0,1.0
2024-12-04,22.2507,22.2741,22.1665,22.1665,400,21.1587777597446,21.1810294372009,21.0787097579572,21.0787097579572,420.642444524047,0.0,1.0
2024-12-05,22.4714,22.4714,22.43,22.43,449,21.3686472133607,21.3686472133607,21.3292788609379,21.3292788609379,472.171143978242,0.0,1.0
2024-12-06,22.2943,22.31,22.29,22.31,1134,21.2002381502188,21.2151676944951,21.1961491667546,21.2151676944951,1192.52133022567,0.0,1.0
2024-12-09,22.4653,22.51,22.4653,22.51,888,21.3628465623998,21.4053529718998,21.3628465623998,21.4053529718998,933.826226843386,0.0,1.0
2024-12-10,22.2921,22.39,22.2921,22.39,175,21.1981461121674,21.291241805457,21.1981461121674,21.291241805457,184.03106947927,0.0,1.0
2024-12-11,22.5392,22.5392,22.46,22.46,1089,21.4331200224009,21.4331200224009,21.3578066525486,21.3578066525486,1145.19905521672,0.0,1.0
2024-12-12,22.2416,22.4456,22.2416,22.4456,2552,21.1501243296227,21.3441133125755,21.1501243296227,21.3441133125755,2683.69879606342,0.0,1.0
2024-12-13,21.6213,21.65,21.59,21.65,1175,21.365984619477,21.3943457151826,21.3350542259026,21.3943457151826,1189.04080258679,0.8473,1.0
2024-12-16,21.452,21.61,21.452,21.5725,8155,21.1986838005588,21.3548180556626,21.1986838005588,21.3177608748627,8252.44914476193,0.0,1.0
2024-12-17,21.204,21.2161,21.204,21.2161,358,20.9536123115349,20.9655694285397,20.9536123115349,20.9655694285397,362.277963681764,0.0,1.0
2024-12-18,20.567,21.24,20.567,21.24,1635,20.3241343336795,20.9891872051029,20.3241343336795,20.9891872051029,1654.53762742928,0.0,1.0
2024-12-19,20.67,20.97,20.67,20.97,1064,20.4259180569434,20.7223755033431,20.4259180569434,20.7223755033431,1076.71439485306,0.0,1.0
2024-12-20,20.8189,20.8453,20.69,20.69,826,20.5730597695065,20.5991480247896,20.4456818867034,20.4456818867034,835.870385478032,0.0,1.0
2024-12-23,20.785,20.785,20.7566,20.7566,259,20.5395600780633,20.5395600780633,20.5114954398041,20.5114954398041,262.094951378705,0.0,1.0
2024-12-24,20.8484,20.8484,20.78,20.78,739,20.6022114184024,20.6022114184024,20.5346191206233,20.5346191206233,747.830768605652,0.0,1.0
2024-12-26,20.7125,20.7125,20.7125,20.7125,34,20.4679161951833,20.4679161951833,20.4679161951833,20.4679161951833,34.4062870535753,0.0,1.0
2024-12-27,20.6107,20.6107,20.58,20.58,362,20.367318301705,20.367318301705,20.3369808230234,20.3369808230234,366.325762158655,0.0,1.0
2024-12-30,20.433,20.51,20.41,20.41,773,20.1917166742876,20.2678074188635,20.1689882700636,20.1689882700636,782.237055659224,0.0,1.0
2024-12-31,20.3803,20.48,20.35,20.48,946,20.13963898287,20.2381616742235,20.1096967807836,20.2381616742235,957.304339784771,0.0,1.0
2025-01-02,20.4662,20.4662,20.4662,20.4662,441,20.2245246316891,20.2245246316891,20.2245246316891,20.2245246316891,446.269782077256,0.0,1.0
2025-01-03,20.5897,20.62,20.5897,20.62,317,20.346566280457,20.3765084825434,20.346566280457,20.3765084825434,320.788029293629,0.0,1.0
2025-01-06,20.91,21.09,20.91,21.09,435,20.6630840140632,20.840958481903,20.6630840140632,20.840958481903,440.198084361918,0.0,1.0
2025-01-07,20.7649,20.89,20.7649,20.89,382,20.5196974291545,20.6433201843032,20.5196974291545,20.6433201843032,386.56475454311,0.0,1.0
2025-01-08,20.6336,20.66,20.6336,20.66,353,20.3899478867802,20.4160361420634,20.3899478867802,20.4160361420634,357.218215585649,0.0,1.0
2025-01-10,20.3295,20.37,20.31,20.36,471,20.0894388552796,20.1294606105436,20.0701691212637,20.1195786956636,476.628270653941,0.0,1.0
2025-01-13,20.2145,20.2145,20.2145,20.2145,11,19.9757968341597,19.9757968341597,19.9757968341597,19.9757968341597,11.1314458114508,0.0,1.0
2025-01-14,20.3612,20.3871,20.36,20.36,230,20.1207645254492,20.1463586849884,20.1195786956636,20.1195786956636,232.748412421245,0.0,1.0
2025-01-15,20.71,20.71,20.67,20.67,389,20.4654457164633,20.4654457164633,20.4259180569434,20.4259180569434,393.648401877671,0.0,1.0
2025-01-16,20.6012,20.6012,20.6012,20.6012,137,20.357930482569,20.357930482569,20.357930482569,20.357930482569,138.637097833524,0.0,1.0
2025-01-17,20.6422,20.6686,20.6422,20.6686,600,20.398446333577,20.4245345888602,20.398446333577,20.4245345888602,607.169771533681,0.0,1.0
2025-01-21,21.0118,21.04,20.96,20.96,1007,20.7636819075415,20.7915489075031,20.7124935884631,20.7124935884631,1019.03326655736,0.0,1.0
2025-01-22,21.1871,21.26,21.1871,21.21,277,20.9369118753878,21.0089510348629,20.9369118753878,20.9595414604629,280.310044524716,0.0,1.0
2025-01-23,21.203,21.203,21.075,21.0787,816,20.9526241200469,20.9526241200469,20.8261356095831,20.8297919180886,825.750889285808,0.0,1.0
2025-01-24,21.197,21.28,21.197,21.28,2616,20.946694971119,21.0287148646229,20.946694971119,21.0287148646229,2647.26020388684,0.0,1.0
2025-01-27,20.6811,20.6811,20.6811,20.6811,2,20.4368869824602,20.4368869824602,20.4368869824602,20.4368869824602,2.0238992384456,0.0,1.0
2025-01-28,20.8706,20.8706,20.72,20.78,429,20.624149269436,20.624149269436,20.4753276313433,20.5346191206233,434.126386646582,0.0,1.0
2025-01-29,20.802,20.87,20.79,20.87,6989,20.5563593333593,20.6235563545432,20.5445010355033,20.6235563545432,7072.51588874815,0.0,1.0
2025-01-30,21.089,21.089,21.07,21.07,244,20.839970290415,20.839970290415,20.8211946521431,20.8211946521431,246.915707090364,0.0,1.0
2025-01-31,20.8925,20.92,20.8925,20.92,311,20.6457906630232,20.6729659289432,20.6457906630232,20.6729659289432,314.716331578291,0.0,1.0
2025-02-03,20.7982,20.85,20.48,20.48,902,20.5526042057049,20.6037925247832,20.2381616742235,20.2381616742235,912.778556538966,0.0,1.0
2025-02-04,21.1214,21.14,21.0,21.0,929,20.8719876946262,20.890368056303,20.7520212479831,20.7520212479831,940.101196257984,0.0,1.0
2025-02-05,21.133,21.1366,21.133,21.1366,464,20.883450715887,20.8870082052438,20.883450715887,20.8870082052438,469.54462331938,0.0,1.0
2025-02-06,21.4604,21.47,21.35,21.35,1248,21.2069846090579,21.2164712473427,21.0978882687828,21.0978882687828,1262.91312479006,0.0,1.0
2025-02-07,21.265,21.32,21.265,21.32,16013,21.0138919923029,21.0682425241429,21.0138919923029,21.0682425241429,16204.3492526147,0.0,1.0
2025-02-10,21.4489,21.4489,21.4489,21.4489,47,21.1956204069459,21.1956204069459,21.1956204069459,21.1956204069459,47.5616321034718,0.0,1.0
2025-02-11,21.4924,21.5,21.47,21.47,1104,21.2386067366739,21.2461169919827,21.2164712473427,21.2164712473427,1117.19237962197,0.0,1.0
2025-02-12,21.5204,21.5204,21.46,21.46,627,21.2662760983379,21.2662760983379,21.2065893324627,21.2065893324627,634.492411252696,0.0,1.0
2025-02-13,21.6599,21.6599,21.53,21.5776,1811,21.4041288109138,21.4041288109138,21.2757627366227,21.3228006514514,1832.64076041249,0.0,1.0
2025-02-14,21.779,21.779,21.735,21.74,1400,21.5218224171345,21.5218224171345,21.4783419916625,21.4832829491025,1416.72946691192,0.0,1.0
2025-02-18,22.0819,22.09,22.03,22.04,2242,21.8211456188494,21.8291499699022,21.7698584806223,21.7797403955023,2268.79104629753,0.0,1.0
2025-02-19,21.911,21.96,21.8791,21.96,1895,21.6522636935504,21.7006850764623,21.6207403850832,21.7006850764623,1917.64452842721,0.0,1.0
2025-02-20,21.9819,21.99,21.93,21.97,1048,21.7223264700495,21.7303308211023,21.6710393318224,21.7105669913423,1060.5232009455,0.0,1.0
2025-02-21,21.8006,22.05,21.8006,22.05,673,21.5431673532753,21.7896223103823,21.5431673532753,21.7896223103823,681.042093736944,0.0,1.0
2025-02-24,21.5139,21.62,21.5139,21.62,337,21.2598528536659,21.3646999705426,21.2598528536659,21.3646999705426,341.027021678084,0.0,1.0
2025-02-25,21.5409,21.64,21.5409,21.64,480,21.2865340238419,21.3844638003026,21.2865340238419,21.3844638003026,485.735817226944,0.0,1.0
2025-02-26,21.6388,21.78,21.6388,21.69,778,21.383277970517,21.5228106086225,21.383277970517,21.4338733747026,787.29680375534,0.0,1.0
2025-02-27,21.1599,21.38,21.1599,21.38,214,20.9100330669142,21.1275340134228,20.9100330669142,21.1275340134228,216.557218513679,0.0,1.0
2025-02-28,20.8366,20.97,20.8366,20.97,197,20.590550758844,20.7223755033431,20.590550758844,20.7223755033431,199.354074986892,0.0,1.0
2025-03-03,20.7345,21.14,20.7345,21.14,419,20.4896564079193,20.890368056303,20.4896564079193,20.890368056303,424.006890454354,0.0,1.0
2025-03-04,20.8675,20.8675,20.64,20.7,615,20.6210858758232,20.6210858758232,20.3962723123034,20.4555638015834,622.349015822024,0.0,1.0
2025-03-05,21.4744,21.4744,21.23,21.24,889,21.2208192898899,21.2208192898899,20.9793052902229,20.9891872051029,899.623211489072,0.0,1.0
2025-03-06,21.4164,21.56,21.4164,21.42,1700,21.163504183586,21.3054084812627,21.163504183586,21.1670616729428,1720.31435267876,0.0,1.0
2025-03-07,21.5916,21.5916,21.41,21.57,283,21.3366353322834,21.3366353322834,21.1571797580628,21.3152903961427,286.381742240053,0.0,1.0
2025-03-10,21.023,21.33,21.0,21.33,975,20.7747496522071,21.0781244390228,20.7520212479831,21.0781244390228,986.650878742231,0.0,1.0
2025-03-11,21.1078,21.1078,21.04,21.04,559,20.8585482903894,20.8585482903894,20.7915489075031,20.7915489075031,565.679837145547,0.0,1.0
2025-03-12,21.418,21.418,21.27,21.27,154,21.1650852899668,21.1650852899668,21.0188329497429,21.0188329497429,155.840241360311,0.0,1.0
2025-03-13,21.3219,21.4,21.3194,21.36,369,21.0701200879701,21.1472978431828,21.0676496092501,21.1077701836628,373.409409493213,0.0,1.0
2025-03-14,21.8458,21.8458,21.73,21.73,207,21.5878336085328,21.5878336085328,21.4734010342225,21.4734010342225,209.47357117912,0.0,1.0
2025-03-17,22.212,22.25,22.07,22.07,1110,21.9497093314381,21.9872606079821,21.8093861401423,21.8093861401423,1123.26407733731,0.0,1.0
2025-03-18,22.1742,22.1742,22.05,22.05,275,21.9123556931918,21.9123556931918,21.7896223103823,21.7896223103823,278.28614528627,0.0,1.0
2025-03-19,22.2923,22.2923,22.18,22.18,836,22.0290611079245,22.0290611079245,21.9180872038222,21.9180872038222,845.989881670261,0.0,1.0
2025-03-20,22.1433,22.15,22.1433,22.15,116,21.8818205762126,21.8884414591822,21.8818205762126,21.8884414591822,117.386155829845,0.0,1.0
2025-03-21,22.1023,22.1023,22.06,22.09,236,21.8413047252046,21.8413047252046,21.7995042252623,21.8291499699022,238.820110136581,0.0,1.0
2025-03-24,22.2068,22.26,22.2068,22.26,100,21.9445707357005,21.9971425228621,21.9445707357005,21.9971425228621,101.19496192228,0.0,1.0
2025-03-25,22.3378,22.38,22.33,22.38,1025,22.0740238206284,22.115725501422,22.066315927022,22.115725501422,1037.24835970337,0.0,1.0
2025-03-26,22.193,22.28,22.18,22.28,763,21.9309336931662,22.0169063526221,21.9180872038222,22.0169063526221,772.117559466996,0.0,1.0
2025-03-27,22.2024,22.2024,22.16,22.16,138,21.9402226931533,21.9402226931533,21.8983233740622,21.8983233740622,139.649047452747,0.0,1.0
2025-03-28,21.7499,21.7499,21.7499,21.7499,40,21.4930660448337,21.4930660448337,21.4930660448337,21.4930660448337,40.4779847689121,0.0,1.0
2025-03-31,21.6094,21.6094,21.48,21.48,195,21.3542251407698,21.3542251407698,21.2263531622227,21.2263531622227,197.330175748447,0.0,1.0
2025-04-01,21.7798,21.7798,21.61,21.61,159,21.5226129703249,21.5226129703249,21.3548180556626,21.3548180556626,160.899989456425,0.0,1.0
2025-04-02,21.7424,21.7424,21.65,21.65,140,21.4856546086737,21.4856546086737,21.3943457151826,21.3943457151826,141.672946691192,0.0,1.0
2025-04-03,21.2727,21.47,21.2727,21.47,281,21.0215010667605,21.2164712473427,21.0215010667605,21.2164712473427,284.357843001607,0.0,1.0
2025-04-04,19.9034,20.0,19.9,19.9,532,19.6683704622432,19.7638297599839,19.665010611184,19.665010611184,538.35719742653,0.0,1.0
2025-04-07,19.5597,20.11,19.41,19.89,1142,19.3287290478179,19.8725308236638,19.1807967820644,19.655128696304,1155.64646515244,0.0,1.0
2025-04-08,19.2106,20.11,19.2106,20.11,6376,18.9837513993573,19.8725308236638,18.9837513993573,19.8725308236638,6452.1907721646,0.0,1.0
2025-04-09,20.87,20.87,20.58,20.62,526,20.6235563545432,20.6235563545432,20.3369808230234,20.3765084825434,532.285499711194,0.0,1.0
2025-04-10,20.2315,20.3262,20.13,20.3262,542,19.9925960894557,20.0861778233693,19.8922946534238,20.0861778233693,548.476693618759,0.0,1.0
2025-04-11,20.7017,20.7017,20.4,20.4,1519,20.4572437271129,20.4572437271129,20.1591063551836,20.1591063551836,1537.15147159944,0.0,1.0
2025-04-14,20.9857,21.02,20.88,21.01,1348,20.7378901097047,20.7717850777431,20.6334382694232,20.7619031628631,1364.10808671234,0.0,1.0
2025-04-15,21.0285,21.0599,21.0285,21.03,849,20.7801847053911,20.8112139181143,20.7801847053911,20.7816669926231,859.145226720158,0.0,1.0
2025-04-16,20.9135,21.1,20.9135,21.02,214,20.6665426842712,20.850840396783,20.6665426842712,20.7717850777431,216.557218513679,0.0,1.0
2025-04-17,21.2635,21.2635,21.1101,21.1101,159,21.0124097050709,21.0124097050709,20.8608211308118,20.8608211308118,160.899989456425,0.0,1.0
2025-04-21,21.2348,21.2348,21.2348,21.2348,22,20.9840486093653,20.9840486093653,20.9840486093653,20.9840486093653,22.2628916229017,0.0,1.0
2025-04-22,21.5421,21.5421,21.4,21.4,111,21.2877198536275,21.2877198536275,21.1472978431828,21.1472978431828,112.326407733731,0.0,1.0
2025-04-23,21.7711,21.98,21.7711,21.9,201,21.5140157043793,21.7204489062223,21.5140157043793,21.6413935871824,203.401873463783,0.0,1.0
2025-04-24,22.0918,22.0918,21.94,21.94,759,21.8309287145806,21.8309287145806,21.6809212467024,21.6809212467024,768.069760990108,0.0,1.0
2025-04-25,22.1154,22.1154,21.95,21.95,125,21.8542500336974,21.8542500336974,21.6908031615823,21.6908031615823,126.49370240285,0.0,1.0
2025-04-28,22.2703,22.2703,22.2,22.2,150,22.0073208951885,22.0073208951885,21.9378510335821,21.9378510335821,151.79244288342,0.0,1.0
2025-04-29,22.292,22.34,22.292,22.34,158,22.0287646504781,22.076197841902,22.0287646504781,22.076197841902,159.888039837202,0.0,1.0
2025-04-30,22.3166,22.3166,22.1,22.1,130,22.0530741610829,22.0530741610829,21.8390318847822,21.8390318847822,131.553450498964,0.0,1.0
2025-05-01,22.2491,22.29,22.2491,22.27,316,21.9863712356429,22.0267882675021,21.9863712356429,22.0070244377421,319.776079674405,0.0,1.0
2025-05-02,22.6584,22.6584,22.6584,22.6584,67,22.390838011681,22.390838011681,22.390838011681,22.390838011681,67.8006244879276,0.0,1.0
2025-05-05,22.7808,22.92,22.78,22.92,642,22.5117926498121,22.6493489049416,22.5110020966217,22.6493489049416,649.671655541038,0.0,1.0
2025-05-06,22.7251,22.7251,22.5,22.5,1976,22.4567503839305,22.4567503839305,22.2343084799819,22.2343084799819,1999.61244758426,0.0,1.0
2025-05-07,22.6355,22.6355,22.54,22.58,203,22.3682084266058,22.3682084266058,22.2738361395019,22.3133637990218,205.425772702229,0.0,1.0
2025-05-08,22.5456,22.72,22.5456,22.71,546,22.2793700118347,22.4517106073417,22.2793700118347,22.4418286924617,552.524492095649,0.0,1.0
2025-05-09,22.9035,22.9292,22.9035,22.9099,669,22.6330437453896,22.6584402666312,22.6330437453896,22.6393681709128,676.994295260054,0.0,1.0
2025-05-12,23.1468,23.1468,23.1468,23.1468,83,22.8734707344198,22.8734707344198,22.8734707344198,22.8734707344198,83.9918183954925,0.0,1.0
2025-05-13,23.3956,23.3956,23.3956,23.3956,92,23.119332776634,23.119332776634,23.119332776634,23.119332776634,93.0993649684977,0.0,1.0
2025-05-14,23.4563,23.55,23.4563,23.55,195,23.1793159999555,23.2719095423811,23.1793159999555,23.2719095423811,197.330175748447,0.0,1.0
2025-05-15,23.5699,23.57,23.48,23.48,1302,23.2915745529922,23.291673372141,23.2027361382211,23.2027361382211,1317.55840422809,0.0,1.0
2025-05-16,23.5934,23.62,23.59,23.59,307,23.3147970529602,23.341082946541,23.311437201901,23.311437201901,310.6685331014,0.0,1.0
2025-05-19,23.6539,23.6539,23.6539,23.6539,20,23.3745826379842,23.3745826379842,23.3745826379842,23.3745826379842,20.238992384456,0.0,1.0
2025-05-20,23.6261,23.6261,23.6088,23.6088,299,23.3471109146178,23.3471109146178,23.3300152018754,23.3300152018754,302.572936147618,0.0,1.0
2025-05-21,23.5654,23.765,23.55,23.68,7127,23.2871276912962,23.4843707123009,23.2719095423811,23.400374435821,7212.16493620092,0.0,1.0
2025-05-22,23.4104,23.4104,23.38,23.38,403,23.1339580106564,23.1339580106564,23.1039169894212,23.1039169894212,407.815696546789,0.0,1.0
2025-05-23,23.5521,23.5521,23.5521,23.5521,2,23.2739847445059,23.2739847445059,23.2739847445059,23.2739847445059,2.0238992384456,0.0,1.0
2025-05-27,23.69,23.69,23.69,23.69,12,23.410256350701,23.410256350701,23.410256350701,23.410256350701,12.1433954306736,0.0,1.0
2025-05-28,23.6923,23.6923,23.6923,23.6923,97,23.4125291911233,23.4125291911233,23.4125291911233,23.4125291911233,98.159113064612,0.0,1.0
2025-05-29,23.7922,23.805,23.725,23.725,2008,23.5112495207745,23.5238983718209,23.4448430527809,23.4448430527809,2031.99483539938,0.0,1.0
2025-05-30,23.4874,23.59,23.4,23.59,345,23.2100487552323,23.311437201901,23.1236808191812,23.311437201901,349.122618631867,0.0,1.0
2025-06-02,23.7134,23.7134,23.641,23.641,313,23.4333800315201,23.4333800315201,23.361834967789,23.361834967789,316.740230816737,0.0,1.0
2025-06-03,23.6485,23.69,23.6485,23.66,1884,23.369246403949,23.410256350701,23.369246403949,23.380610606061,1906.51308261576,0.0,1.0
2025-06-04,23.8207,23.87,23.8207,23.87,186,23.5394129781824,23.5881308185408,23.5394129781824,23.5881308185408,188.222629175441,0.0,1.0
2025-06-05,23.9733,24.1,23.9733,24.1,233,23.6902109992511,23.8154148607806,23.6902109992511,23.8154148607806,235.784261278913,0.0,1.0
2025-06-06,24.05,24.08,24.05,24.08,274,23.7660052863807,23.7956510310206,23.7660052863807,23.7956510310206,277.274195667047,0.0,1.0
2025-06-09,24.23,24.24,24.23,24.24,3436,23.9438797542205,23.9537616691005,23.9438797542205,23.9537616691005,3477.05889164955,0.0,1.0
2025-06-10,24.3395,24.3395,24.3395,24.3395,80,24.0520867221564,24.0520867221564,24.0520867221564,24.0520867221564,80.9559695378242,0.0,1.0
2025-06-11,24.4574,24.541,24.4574,24.54,402,24.1685944985915,24.2512073069883,24.1685944985915,24.2502191155003,406.803746927567,0.0,1.0
2025-06-12,24.5592,24.5592,24.5592,24.5592,2,24.2691923920699,24.2691923920699,24.2691923920699,24.2691923920699,2.0238992384456,0.0,1.0
2025-06-13,24.2235,24.2235,24.1948,24.1948,285,23.9374565095485,23.9374565095485,23.9090954138429,23.9090954138429,288.405641478499,0.0,1.0
2025-06-16,24.4999,24.6464,24.4999,24.58,411,24.2105926368315,24.3553626898234,24.2105926368315,24.2897467750202,415.911293500572,0.0,1.0
2025-06-17,24.1863,24.35,24.1863,24.35,126,23.9006957861949,24.0624627327804,23.9006957861949,24.0624627327804,127.505652022073,0.0,1.0
2025-06-18,24.3518,24.3518,24.3518,24.3518,86,24.0642414774588,24.0642414774588,24.0642414774588,24.0642414774588,87.027667253161,0.0,1.0
2025-06-20,24.2052,24.36,24.2052,24.36,122,23.9193726053181,24.0723446476604,23.9193726053181,24.0723446476604,123.457853545182,0.0,1.0
2025-06-23,24.2611,24.2611,24.2611,24.2611,129,23.9746125094973,23.9746125094973,23.9746125094973,23.9746125094973,130.541500879741,0.0,1.0
2025-06-24,24.8895,24.8895,24.714,24.714,1180,24.595592040556,24.595592040556,24.4221644344121,24.4221644344121,1194.10055068291,0.0,1.0
2025-06-25,24.8803,24.8803,24.8803,24.8803,8,24.5865006788664,24.5865006788664,24.5865006788664,24.5865006788664,8.09559695378241,0.0,1.0
2025-06-26,25.0514,25.0514,24.92,24.92,469,24.8694199018806,24.8694199018806,24.7389744267731,24.7389744267731,472.431872008062,0.1152,1.0
2025-06-27,25.0295,25.0295,25.01,25.01,116,24.8476789893626,24.8476789893626,24.8283206426001,24.8283206426001,116.848821221611,0.0,1.0
2025-06-30,25.2114,25.2114,25.04,25.04,135,25.0282576189064,25.0282576189064,24.8581027145425,24.8581027145425,135.987852283771,0.0,1.0
2025-07-01,25.2159,25.2159,25.2159,25.2159,178,25.0327249296977,25.0327249296977,25.0327249296977,25.0327249296977,179.302501529713,0.0,1.0
2025-07-02,25.4418,25.4418,25.2,25.2,345,25.2569839314236,25.2569839314236,25.0169404315683,25.0169404315683,347.524511391858,0.0,1.0
2025-07-03,25.6951,25.6951,25.6951,25.6951,56,25.5084438921901,25.5084438921901,25.5084438921901,25.5084438921901,56.4097757621567,0.0,1.0
2025-07-07,25.1787,25.3499,25.1787,25.28,943,24.9957951604892,25.1657515177069,24.9957951604892,25.0963592900812,949.900331137747,0.0,1.0
2025-07-08,25.3167,25.32,25.23,25.23,230,25.132792691424,25.1360687193377,25.0467225035106,25.0467225035106,231.683007594572,0.0,1.0
2025-07-09,25.222,25.29,25.222,25.29,401,25.0387806176594,25.1062866473953,25.0387806176594,25.1062866473953,403.934287154014,0.0,1.0
2025-07-10,25.1545,25.1545,25.1545,25.1545,139,24.9717709557891,24.9717709557891,24.9717709557891,24.9717709557891,140.017121981067,0.0,1.0
2025-07-11,25.0747,25.0747,25.0747,25.0747,142,24.8925506444224,24.8925506444224,24.8925506444224,24.8925506444224,143.039074254041,0.0,1.0
2025-07-14,24.9647,24.9647,24.96,24.96,199,24.7833497139672,24.7833497139672,24.7786838560296,24.7786838560296,200.456167440521,0.0,1.0
2025-07-15,25.009,25.009,25.0,25.0,242,24.8273279068687,24.8273279068687,24.818393285286,24.818393285286,243.770816686463,0.0,1.0
2025-07-16,25.1937,25.1937,25.08,25.08,390,25.0106861964604,25.0106861964604,24.8978121437989,24.8978121437989,392.853795486449,0.0,1.0
2025-07-17,25.2774,25.2774,25.17,25.17,212,25.0937781771795,25.0937781771795,24.987158359626,24.987158359626,213.551293956737,0.0,1.0
2025-07-18,25.1661,25.1661,25.1661,25.1661,99,24.9832866902735,24.9832866902735,24.9832866902735,24.9832866902735,99.7244250080983,0.0,1.0
2025-07-21,25.4413,25.565,25.41,25.41,7088,25.2564875635579,25.3792889735335,25.2254149351647,25.2254149351647,7139.86590361012,0.0,1.0
2025-07-22,25.355,25.4,25.355,25.39,1065,25.1708144699371,25.2154875778506,25.1708144699371,25.2055602205365,1072.7930569053,0.0,1.0
2025-07-23,25.7649,25.7649,25.7649,25.7649,5,25.5777368462426,25.5777368462426,25.5777368462426,25.5777368462426,5.03658712162114,0.0,1.0
2025-07-24,25.6086,25.65,25.58,25.59,1965,25.422572251423,25.4636715107034,25.3941800095046,25.4041073668188,1979.37873879711,0.0,1.0
2025-07-25,25.5275,25.54,25.5275,25.54,276,25.3420613836055,25.3544705802482,25.3420613836055,25.3544705802482,278.019609113487,0.0,1.0
2025-07-28,25.1791,25.34,25.1791,25.34,438,24.9961922547818,25.1559234339659,24.9961922547818,25.1559234339659,441.205031854011,0.0,1.0
2025-07-29,25.333,25.333,25.2921,25.2921,457,25.148974283846,25.148974283846,25.1083713924313,25.1083713924313,460.344062916172,0.0,1.0
2025-07-30,25.15,25.24,25.15,25.24,772,24.9673036449977,25.0566498608248,24.9673036449977,25.0566498608248,777.649051578304,0.0,1.0
2025-07-31,24.97,24.97,24.97,24.97,125,24.7886112133437,24.7886112133437,24.7886112133437,24.7886112133437,125.914678040528,0.0,1.0
2025-08-01,24.9497,24.96,24.85,24.93,905,24.768458677996,24.7786838560296,24.6694829255743,24.7489017840872,911.622269013426,0.0,1.0
2025-08-04,25.2791,25.2791,25.2791,25.2791,17,25.0954658279229,25.0954658279229,25.0954658279229,25.0954658279229,17.1243962135119,0.0,1.0
2025-08-05,25.4225,25.4225,25.4225,25.4225,146,25.2378241318073,25.2378241318073,25.2378241318073,25.2378241318073,147.068343951337,0.0,1.0
2025-08-06,25.5815,25.5815,25.5301,25.5301,187,25.3956691131018,25.3956691131018,25.3446424965072,25.3446424965072,188.36835834863,0.0,1.0
2025-08-07,26.0202,26.0202,25.95,25.95,1962,25.831182278472,25.831182278472,25.7614922301269,25.7614922301269,1976.35678652413,0.0,1.0
2025-08-08,26.032,26.032,25.99,25.99,114,25.8428965601026,25.8428965601026,25.8012016593833,25.8012016593833,114.834186372962,0.0,1.0
2025-08-11,25.9777,26.0498,25.9777,26.0498,2516,25.788991009887,25.8605672561217,25.788991009887,25.8605672561217,2534.41063959975,0.0,1.0
2025-08-12,26.3659,26.38,26.03,26.16,3018,26.1743710208209,26.1883685946338,25.8409110886398,25.9699667337233,3040.08398661052,0.0,1.0
2025-08-13,26.412,26.45,26.412,26.45,477,26.220136138039,26.2578600958326,26.220136138039,26.2578600958326,480.490411402656,0.0,1.0
2025-08-14,26.112,26.13,26.112,26.13,328,25.9223154186155,25.9401846617809,25.9223154186155,25.9401846617809,330.400115178347,0.0,1.0
2025-08-15,26.117,26.117,26.117,26.117,2,25.9272790972726,25.9272790972726,25.9272790972726,25.9272790972726,2.01463484864845,0.0,1.0
2025-08-18,26.097,26.097,26.097,26.097,112,25.9074243826444,25.9074243826444,25.9074243826444,25.9074243826444,112.819551524313,0.0,1.0
2025-08-19,25.828,25.96,25.828,25.96,217,25.6403784708947,25.771419587441,25.6403784708947,25.771419587441,218.587881078357,0.0,1.0
2025-08-20,25.8178,25.8178,25.7098,25.7098,1622,25.6302525664343,25.6302525664343,25.5230371074419,25.5230371074419,1633.8688622539,0.0,1.0
2025-08-21,25.7556,25.78,25.72,25.78,606,25.5685044039405,25.5927271557869,25.5331630119022,25.5927271557869,610.434359140482,0.0,1.0
2025-08-22,26.2568,26.2568,26.2568,26.2568,87,26.0660635525239,26.0660635525239,26.0660635525239,26.0660635525239,87.6366159162078,0.0,1.0
2025-08-25,26.0509,26.16,26.0509,26.16,233,25.8616592654263,25.9699667337233,25.8616592654263,25.9699667337233,234.704959867545,0.0,1.0
2025-08-26,25.9635,25.9635,25.95,25.96,719,25.7748941625009,25.7748941625009,25.7614922301269,25.771419587441,724.26122808912,0.0,1.0
2025-08-27,25.9596,25.9596,25.9596,25.9596,146,25.7710224931484,25.7710224931484,25.7710224931484,25.7710224931484,147.068343951337,0.0,1.0
2025-08-28,26.057,26.057,26.057,26.057,0,25.8677149533879,25.8677149533879,25.8677149533879,25.8677149533879,0,0.0,1.0
2025-08-29,25.8238,25.8238,25.79,25.79,366,25.6362089808228,25.6362089808228,25.6026545131011,25.6026545131011,368.678177302666,0.0,1.0
2025-09-02,25.7099,25.7099,25.44,25.44,546,25.523136381015,25.523136381015,25.255197007107,25.255197007107,549.995313681028,0.0,1.0
2025-09-03,25.8464,25.92,25.8464,25.9098,1289,25.6586448083527,25.7317101581845,25.6586448083527,25.7215842537241,1298.43215995393,0.0,1.0
2025-09-04,25.9289,25.9289,25.9289,25.9289,13,25.7405455061941,25.7405455061941,25.7405455061941,25.7405455061941,13.095126516215,0.0,1.0
2025-09-05,26.1879,26.29,26.1879,26.29,349,25.9976640606297,26.0990223788068,25.9976640606297,26.0990223788068,351.553781089155,0.0,1.0
2025-09-08,26.4559,26.4559,26.4559,26.4559,198,26.2637172366479,26.2637172366479,26.2637172366479,26.2637172366479,199.448850016197,0.0,1.0
2025-09-09,26.587,26.587,26.55,26.55,137,26.393864891036,26.393864891036,26.3571336689737,26.3571336689737,138.002487132419,0.0,1.0
2025-09-10,26.8555,26.8555,26.8555,26.8555,79,26.6604144349199,26.6604144349199,26.6604144349199,26.6604144349199,79.5780765216141,0.0,1.0
2025-09-11,27.2287,27.2287,27.2287,27.2287,72,27.0309034098827,27.0309034098827,27.0309034098827,27.0309034098827,72.5268545513443,0.0,1.0
2025-09-12,27.3901,27.3901,27.32,27.32,749,27.1911309569325,27.1911309569325,27.1215401821606,27.1215401821606,754.480750818846,0.0,1.0
2025-09-15,27.653,27.653,27.47,27.47,967,27.4521211807206,27.4521211807206,27.2704505418723,27.2704505418723,974.075949321526,0.0,1.0
2025-09-16,27.9363,27.9363,27.84,27.91,279,27.7333632134294,27.7333632134294,27.6377627624945,27.7072542636933,281.04156138646,0.0,1.0
2025-09-17,27.8563,27.94,27.8563,27.94,465,27.6539443549165,27.7370363356357,27.6539443549165,27.7370363356357,468.402602310766,0.0,1.0
2025-09-18,27.9385,27.95,27.9,27.91,1078,27.7355472320385,27.7469636929498,27.6973269063792,27.7072542636933,1085.88818342152,0.0,1.0
2025-09-19,27.9721,27.9721,27.79,27.79,360,27.768903152614,27.768903152614,27.5881259759239,27.5881259759239,362.634272756721,0.0,1.0
2025-09-22,28.2306,28.2306,27.99,27.99,359,28.0255253391838,28.0255253391838,27.7866731222062,27.7866731222062,361.626955332398,0.0,1.0
2025-09-23,28.4323,28.46,28.4323,28.46,108,28.2257601362095,28.2532589159696,28.2257601362095,28.2532589159696,108.790281827017,0.0,1.0
2025-09-24,28.198,28.35,28.198,28.3,3094,27.9931621543398,28.1440579855143,27.9931621543398,28.0944211989438,3116.64011085916,0.0,1.0
2025-09-25,27.783,27.85,27.783,27.84,909,27.783,27.85,27.783,27.84,909,0.2033,1.0
2025-09-26,27.983,27.983,27.8,27.8,164,27.983,27.983,27.8,27.8,164,0.0,1.0
2025-09-29,28.2312,28.2449,28.16,28.22,724,28.2312,28.2449,28.16,28.22,724,0.0,1.0
2025-09-30,28.3061,28.3061,28.2265,28.2265,196,28.3061,28.3061,28.2265,28.2265,196,0.0,1.0
2025-10-01,28.5168,28.56,28.5168,28.52,397,28.5168,28.56,28.5168,28.52,397,0.0,1.0
2025-10-02,28.6485,28.6485,28.56,28.56,216,28.6485,28.6485,28.56,28.56,216,0.0,1.0
2025-10-03,28.8546,28.8546,28.84,28.84,213,28.8546,28.8546,28.84,28.84,213,0.0,1.0
2025-10-06,28.7998,28.94,28.79,28.94,367,28.7998,28.94,28.79,28.94,367,0.0,1.0
2025-10-07,28.6355,28.78,28.62,28.78,537,28.6355,28.78,28.62,28.78,537,0.0,1.0
2025-10-08,28.9935,28.9935,28.9935,28.9935,8,28.9935,28.9935,28.9935,28.9935,8,0.0,1.0
2025-10-09,28.687,29.02,28.687,29.02,523,28.687,29.02,28.687,29.02,523,0.0,1.0
2025-10-10,27.9771,28.87,27.97,28.84,522,27.9771,28.87,27.97,28.84,522,0.0,1.0
2025-10-13,28.772,28.772,28.772,28.772,13,28.772,28.772,28.772,28.772,13,0.0,1.0
2025-10-14,28.4535,28.4535,28.25,28.25,303,28.4535,28.4535,28.25,28.25,303,0.0,1.0
2025-10-15,29.0556,29.06,28.92,29.01,604,29.0556,29.06,28.92,29.01,604,0.0,1.0
2025-10-16,29.6911,29.695,29.5199,29.52,3856,29.6911,29.695,29.5199,29.52,3856,0.0,1.0
2025-10-17,29.528,29.54,29.4,29.51,2117,29.528,29.54,29.4,29.51,2117,0.0,1.0
2025-10-20,29.8334,29.8334,29.83,29.83,501,29.8334,29.8334,29.83,29.83,501,0.0,1.0
2025-10-21,29.3923,29.52,29.3923,29.52,280,29.3923,29.52,29.3923,29.52,280,0.0,1.0
2025-10-22,29.49,29.62,29.4,29.42,2955,29.49,29.62,29.4,29.42,2955,0.0,1.0
2025-10-23,29.717,29.717,29.717,29.717,137,29.717,29.717,29.717,29.717,137,0.0,1.0
2025-10-24,29.8063,29.8552,29.8063,29.8552,400,29.8063,29.8552,29.8063,29.8552,400,0.0,1.0
2025-10-27,30.1116,30.1116,29.95,29.95,105,30.1116,30.1116,29.95,29.95,105,0.0,1.0
2025-10-28,30.25,30.25,30.0408,30.0408,302,30.25,30.25,30.0408,30.0408,302,0.0,1.0
2025-10-29,30.4808,30.64,30.4808,30.53,596,30.4808,30.64,30.4808,30.53,596,0.0,1.0
2025-10-30,30.2589,30.2589,30.2589,30.2589,99,30.2589,30.2589,30.2589,30.2589,99,0.0,1.0
2025-10-31,30.2915,30.31,30.2915,30.31,189,30.2915,30.31,30.2915,30.31,189,0.0,1.0
2025-11-03,30.62,30.65,30.6,30.6,976,30.62,30.65,30.6,30.6,976,0.0,1.0
2025-11-04,29.8327,29.91,29.8327,29.91,339,29.8327,29.91,29.8327,29.91,339,0.0,1.0
2025-11-05,30.3464,30.3464,30.08,30.08,483,30.3464,30.3464,30.08,30.08,483,0.0,1.0
2025-11-06,29.9947,30.21,29.9855,30.18,1985,29.9947,30.21,29.9855,30.18,1985,0.0,1.0
2025-11-07,30.0193,30.0193,29.71,29.71,498,30.0193,30.0193,29.71,29.71,498,0.0,1.0
2025-11-10,30.6651,30.6651,30.6502,30.6502,591,30.6651,30.6651,30.6502,30.6502,591,0.0,1.0
2025-11-11,30.9299,30.9299,30.74,30.74,468,30.9299,30.9299,30.74,30.74,468,0.0,1.0
2025-11-12,31.0376,31.07,30.95,30.97,87051,31.0376,31.07,30.95,30.97,87051,0.0,1.0
2025-11-13,30.623,31.09,30.623,31.04,9659,30.623,31.09,30.623,31.04,9659,0.0,1.0
2025-11-14,30.6369,30.7,30.47,30.48,1356,30.6369,30.7,30.47,30.48,1356,0.0,1.0
2025-11-17,30.33,30.6385,30.28,30.61,2030,30.33,30.6385,30.28,30.61,2030,0.0,1.0
2025-11-18,30.2085,30.2085,30.035,30.08,3656,30.2085,30.2085,30.035,30.08,3656,0.0,1.0
2025-11-19,30.194,30.28,30.17,30.22,3900,30.194,30.28,30.17,30.22,3900,0.0,1.0
2025-11-20,29.7045,30.8,29.7045,30.8,3640,29.7045,30.8,29.7045,30.8,3640,0.0,1.0
2025-11-21,29.7558,29.81,29.4,29.45,904,29.7558,29.81,29.4,29.45,904,0.0,1.0
2025-11-24,30.0412,30.0412,29.7,29.83,2210,30.0412,30.0412,29.7,29.83,2210,0.0,1.0
2025-11-25,30.2,30.2,29.9499,29.9499,806,30.2,30.2,29.9499,29.9499,806,0.0,1.0
2025-11-26,30.6849,30.6849,30.46,30.64,10211,30.6849,30.6849,30.46,30.64,10211,0.0,1.0