date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-12,16.3389,16.3389,16.22,16.22,201,16.2305377406944,16.2305377406944,16.1124263049571,16.1124263049571,202.341965033347,0.0,1.0
2022-12-13,16.52,16.66,16.4628,16.55,103009,16.4104366558503,16.5495081529338,16.3536160156133,16.4402376909396,103696.733712039,0.0,1.0
2022-12-14,16.3763,16.55,16.23,16.23,42287,16.2676896977725,16.4402376909396,16.1223599833202,16.1223599833202,42569.3267431099,0.0,1.0
2022-12-15,15.833,16.0,15.75,15.9177,48542,15.7279929523049,15.8938853809688,15.6455434218912,15.8121312080404,48866.0878937747,0.0,1.0
2022-12-16,15.6839,15.7,15.56,15.65,45241,15.579881807911,15.5958750300756,15.4568035329921,15.5462066382601,45543.0489555902,0.0,1.0
2022-12-19,15.4399,15.6,15.39,15.51,493081,15.3375000558512,15.4965382464446,15.2879310008194,15.4071351411766,496373.027167203,0.0,1.0
2022-12-20,15.5024,15.56,15.29,15.29,507280,15.3995855456207,15.4568035329921,15.1885942171883,15.1885942171883,510666.825980675,0.0,1.0
2022-12-21,15.7309,15.78,15.58,15.58,396867,15.6265700962176,15.6753444569805,15.4766708897184,15.4766708897184,399516.659885021,0.0,1.0
2022-12-22,15.5253,15.53,15.28,15.52,621494,15.4223336690722,15.4270024979028,15.1786605388252,15.4170688195397,625643.369235991,0.0,1.0
2022-12-23,15.6605,15.6605,15.5,15.5,703533,15.5566370005414,15.5566370005414,15.3972014628135,15.3972014628135,708230.097939327,0.0,1.0
2022-12-27,15.6031,15.84,15.53,15.84,1000019,15.4996176867371,15.7349465271591,15.4270024979028,15.7349465271591,1006695.56980439,0.0,1.0
2022-12-28,15.4049,15.66,15.38,15.47,755713,15.3027321815804,15.5561403166232,15.2779973224562,15.3674004277242,760758.474732562,0.0,1.0
2022-12-29,15.76,15.76,15.4985,15.4985,185359,15.6686888924772,15.6686888924772,15.4087039847752,15.4087039847752,186439.201138427,0.0133,1.0
2022-12-30,15.7,15.71,15.46,15.46,127479,15.6090365235972,15.6189785850772,15.3704270480772,15.3704270480772,128221.898704274,0.0,1.0
2023-01-03,15.76,15.92,15.6019,15.91,17305,15.6686888924772,15.8277618761572,15.5115049004784,15.8178198146772,17405.8469008815,0.0,1.0
2023-01-04,15.96,16.0368,15.82,15.93,38504,15.8675301220772,15.9438851542435,15.7283412613572,15.8377039376372,38728.3865398173,0.0,1.0
2023-01-05,15.795,15.88,15.76,15.78,71442,15.7034861076572,15.7879936302372,15.6686888924772,15.6885730154372,71858.3365670484,0.0,1.0
2023-01-06,16.19,16.24,15.93,15.94,47173,16.0961975361171,16.1459078435171,15.8377039376372,15.8476459991172,47447.9061459279,0.0,1.0
2023-01-09,16.24,16.44,16.23,16.37,28939,16.1459078435171,16.3447490731171,16.1359657820371,16.2751546427571,29107.6453894602,0.0,1.0
2023-01-10,16.3414,16.3414,16.2,16.2099,22585,16.2467203469243,16.2467203469243,16.1061395975971,16.1159822384623,22716.6167151926,0.0,1.0
2023-01-11,16.55,16.55,16.44,16.44,116348,16.454111749397,16.454111749397,16.3447490731171,16.3447490731171,117026.031506718,0.0,1.0
2023-01-12,16.68,16.68,16.55,16.55,9430,16.583358548637,16.583358548637,16.454111749397,16.454111749397,9484.95442215039,0.0,1.0
2023-01-13,16.68,16.7,16.57,16.5999,80138,16.583358548637,16.603242671597,16.473995872357,16.5037226361822,80605.0135188004,0.0,1.0
2023-01-17,16.66,16.7394,16.61,16.62,62960,16.563474425677,16.6424143938282,16.513764118277,16.523706179757,63326.906725195,0.0,1.0
2023-01-18,16.4067,16.74,16.4,16.69,51632,16.3116420083887,16.643010917517,16.3049808271971,16.593300610117,51932.8914872182,0.0,1.0
2023-01-19,16.25,16.36,16.19,16.215,124970,16.1558499049971,16.2652125812771,16.0961975361171,16.1210526898171,125698.27721486,0.0,1.0
2023-01-20,16.66,16.66,16.3605,16.3605,59405,16.563474425677,16.563474425677,16.2657096843511,16.2657096843511,59751.1895490821,0.0,1.0
2023-01-23,16.8491,16.93,16.62,16.62,579858,16.7514788082638,16.831910085637,16.523706179757,16.523706179757,583237.189959626,0.0,1.0
2023-01-24,16.85,16.93,16.805,16.89,279643,16.752373593797,16.831910085637,16.707634317137,16.792141839717,281272.65211807,0.0,1.0
2023-01-25,16.89,16.9,16.49,16.49,4493524,16.792141839717,16.802083901197,16.3944593805171,16.3944593805171,4519710.53391716,0.0,1.0
2023-01-26,17.09,17.09,16.8957,16.95,4382740,16.990983069317,16.990983069317,16.7978088147606,16.851794208597,4408280.92726779,0.0,1.0
2023-01-27,17.12,17.25,17.0885,17.155,393264,17.0208092537569,17.1500560529969,16.9894917600949,17.0556064689369,395555.791715011,0.0,1.0
2023-01-30,16.96,17.08,16.95,17.05,1311546,16.861736270077,16.981041007837,16.851794208597,16.951214823397,1319189.18690919,0.0,1.0
2023-01-31,17.23,17.23,16.99,17.06,327579,17.1301719300369,17.1301719300369,16.891562454517,16.961156884877,329488.004735271,0.0,1.0
2023-02-01,17.4627,17.6,17.135,17.24,616130,17.3615237006765,17.4980282047969,17.0357223459769,17.1401139915169,619720.569259757,0.0,1.0
2023-02-02,17.8323,17.95,17.765,17.9,47989,17.7289822929772,17.8460003565968,17.6620722192168,17.7962900491968,48268.6614808669,0.0,1.0
2023-02-03,17.6939,17.88,17.66,17.68,188758,17.591384162094,17.7764059262368,17.5576805736768,17.5775646966368,189858.009206391,0.0,1.0
2023-02-06,17.5996,17.65,17.5208,17.62,72447,17.4976305223377,17.5477385121969,17.4192870778753,17.5179123277569,72869.1933214769,0.0,1.0
2023-02-07,17.8,17.83,17.495,17.5107,245501,17.6968694343968,17.7266956188368,17.3936365592569,17.4092455957805,246931.685640757,0.0,1.0
2023-02-08,17.57,17.685,17.535,17.6312,167459,17.4682020203569,17.5825357273768,17.4334048051769,17.5290474366145,168434.886805819,0.0,1.0
2023-02-09,17.4033,17.8,17.36,17.79,60703,17.3024678554853,17.6968694343968,17.2594187292769,17.6869273729168,61056.7537951001,0.0,1.0
2023-02-10,17.3621,17.38,17.27,17.36,166632,17.2615065621877,17.2793028522369,17.1699401759569,17.2594187292769,167603.067367101,0.0,1.0
2023-02-13,17.5419,17.57,17.415,17.43,185437,17.4402648275981,17.4682020203569,17.3141000674169,17.3290131596369,186517.655692502,0.0,1.0
2023-02-14,17.5733,17.67,17.4,17.42,208081,17.4714829006453,17.5676226351568,17.2991869751969,17.3190710981569,209293.616237059,0.0,1.0
2023-02-15,17.69,17.69,17.52,17.55,97698,17.5875067581168,17.5875067581168,17.4184917129569,17.4483178973969,98267.3464618505,0.0,1.0
2023-02-16,17.51,17.68,17.47,17.47,143583,17.4085496514769,17.5775646966368,17.3687814055569,17.3687814055569,144419.746637923,0.0,1.0
2023-02-17,17.43,17.43,17.28,17.33,63031,17.3290131596369,17.3290131596369,17.1798822374369,17.2295925448369,63398.3204859555,0.0,1.0
2023-02-21,17.02,17.2,17.01,17.2,57051,16.921388638957,17.1003457455969,16.911446577477,17.1003457455969,57383.4713402015,0.0,1.0
2023-02-22,17.01,17.07,16.9301,17.04,184434,16.911446577477,16.971098946357,16.8320095062518,16.941272761917,185508.810593306,0.0,1.0
2023-02-23,17.0,17.08,16.87,17.07,44770,16.901504515997,16.981041007837,16.772257716757,16.971098946357,45030.9023838464,0.0,1.0
2023-02-24,16.8063,16.826,16.67,16.79,20330,16.7089267851294,16.728512646245,16.573416487157,16.692721224917,20448.4754403306,0.0,1.0
2023-02-27,16.85,16.9781,16.82,16.89,27415,16.752373593797,16.8797314013558,16.722547409357,16.792141839717,27574.7641021477,0.0,1.0
2023-02-28,16.88,16.9,16.83,16.8811,8621,16.782199778237,16.802083901197,16.732489470837,16.7832934049998,8671.2398805258,0.0,1.0
2023-03-01,16.785,16.9,16.73,16.88,78388,16.687750194177,16.802083901197,16.633068856037,16.782199778237,78844.8151901934,0.0,1.0
2023-03-02,16.94,16.94,16.7384,16.76,80099,16.841852147117,16.841852147117,16.6414201876802,16.662895040477,80565.7862417627,0.0,1.0
2023-03-03,17.25,17.25,17.04,17.09,29150,17.1500560529969,17.1500560529969,16.941272761917,16.990983069317,29319.8750165094,0.0,1.0
2023-03-06,17.2169,17.35,17.2169,17.31,57743,17.1171478294981,17.2494766677969,17.1171478294981,17.2097084218769,58079.5040507137,0.0,1.0
2023-03-07,17.02,17.2799,16.9773,17.2676,82907,16.921388638957,17.1797828168221,16.8789360364374,17.1675540812017,83390.1501884644,0.0,1.0
2023-03-08,17.08,17.11,16.98,16.9817,89407,16.981041007837,17.0108671922769,16.881620393037,16.8833105434886,89928.0296947186,0.0,1.0
2023-03-09,16.61,17.13,16.61,17.068,18303,16.513764118277,17.0307513152369,16.513764118277,16.969110534061,18409.6628619956,0.0,1.0
2023-03-10,16.24,16.6,16.2,16.43,71297,16.1459078435171,16.503822056797,16.1061395975971,16.3348070116371,71712.4915626782,0.0,1.0
2023-03-13,16.12,16.3,15.9,15.9779,44169,16.0266031057571,16.2055602123971,15.8078777531972,15.8853264121263,44426.3999864221,0.0,1.0
2023-03-14,16.41,16.491,16.2905,16.43,29891,16.3149228886771,16.3954535866651,16.1961152539911,16.3348070116371,30065.1932802223,0.0,1.0
2023-03-15,16.295,16.295,16.13,16.18,37537,16.2005891816571,16.2005891816571,16.0365451672371,16.0862554746371,37755.75123481,0.0,1.0
2023-03-16,16.6,16.6,16.25,16.25,85543,16.503822056797,16.503822056797,16.1558499049971,16.1558499049971,86041.511785155,0.0,1.0
2023-03-17,16.3455,16.44,16.295,16.44,15025,16.2507965921311,16.3447490731171,16.2005891816571,16.3447490731171,15112.5599356107,0.0,1.0
2023-03-20,16.465,16.54,16.42,16.42,13896,16.3696042268171,16.4441696879171,16.3248649501571,16.3248649501571,13976.9805567552,0.0,1.0
2023-03-21,16.7821,16.82,16.71,16.72,8271,16.6848669963478,16.722547409357,16.613184733077,16.623126794557,8319.20021480443,0.0,1.0
2023-03-22,16.5101,16.7899,16.51,16.73,21051,16.4144429240919,16.6926218043022,16.4143435034771,16.633068856037,21173.6771517166,0.0,1.0
2023-03-23,16.49,16.69,16.43,16.69,7059,16.3944593805171,16.593300610117,16.3348070116371,16.593300610117,7100.13714379208,0.0,1.0
2023-03-24,16.5,16.5,16.33,16.33,48551,16.4044014419971,16.4044014419971,16.2353863968371,16.2353863968371,48833.9366012536,0.0,1.0
2023-03-27,16.58,16.65,16.5101,16.6061,9940,16.483937933837,16.553532364197,16.4144429240919,16.5098867142998,9997.92650648727,0.0,1.0
2023-03-28,16.55,16.55,16.42,16.516,31047,16.454111749397,16.454111749397,16.3248649501571,16.4203087403651,31227.9300047194,0.0,1.0
2023-03-29,16.79,16.79,16.6494,16.665,6530,16.692721224917,16.692721224917,16.5529358405082,16.568445456417,6568.05433474464,0.0,1.0
2023-03-30,16.8475,16.896,16.785,16.896,6146,16.749888078427,16.798107076605,16.687750194177,16.798107076605,6181.81653006747,0.0,1.0
2023-03-31,17.164,17.165,17.02,17.02,11662,17.0645543242689,17.0655485304169,16.921388638957,16.921388638957,11729.9616618365,0.0,1.0
2023-04-03,17.22,17.22,17.05,17.19,82314,17.1202298685569,17.1202298685569,16.951214823397,17.0904036841169,82793.6944119711,0.0,1.0
2023-04-04,17.04,17.21,17.03,17.17,169086,16.941272761917,17.1102878070769,16.931330700437,17.0705195611569,170071.368337616,0.0,1.0
2023-04-05,16.95,17.03,16.88,16.99,274860,16.851794208597,16.931330700437,16.782199778237,16.891562454517,276461.778629083,0.0,1.0
2023-04-06,16.965,16.99,16.87,16.87,155250,16.866707300817,16.891562454517,16.772257716757,16.772257716757,156154.737437841,0.0,1.0
2023-04-10,17.0262,17.03,16.8879,16.9306,59766,16.9275527170746,16.931330700437,16.7900540068062,16.8325066093258,60114.2933185831,0.0,1.0
2023-04-11,17.037,17.06,17.01,17.01,3547,16.938290143473,16.961156884877,16.911446577477,16.911446577477,3567.67055518211,0.0,1.0
2023-04-12,16.96,17.1299,16.95,17.11,28452,16.861736270077,17.0306518946221,16.851794208597,17.0108671922769,28617.8073402993,0.0,1.0
2023-04-13,17.19,17.22,17.0,17.005,56507,17.0904036841169,17.1202298685569,16.901504515997,16.906475546737,56836.3011169091,0.0,1.0
2023-04-14,17.25,17.34,17.135,17.34,107247,17.1500560529969,17.2395346063169,17.0357223459769,17.2395346063169,107871.994370346,0.0,1.0
2023-04-17,17.32,17.32,17.1909,17.22,64539,17.2196504833569,17.2196504833569,17.0912984696501,17.1202298685569,64915.1085314065,0.0,1.0
2023-04-18,17.38,17.42,17.3,17.4099,39582,17.2793028522369,17.3190710981569,17.1997663603969,17.3090296160621,39812.6687102393,0.0,1.0
2023-04-19,17.36,17.39,17.26,17.31,56108,17.2594187292769,17.2892449137169,17.1599981144769,17.2097084218769,56434.9758979866,0.0,1.0
2023-04-20,17.2701,17.34,17.1946,17.23,181734,17.1700395965717,17.2395346063169,17.0949770323977,17.1301719300369,182793.076029171,0.0,1.0
2023-04-21,17.35,17.35,17.26,17.26,51715,17.2494766677969,17.2494766677969,17.1599981144769,17.1599981144769,52016.3751793751,0.0,1.0
2023-04-24,17.34,17.34,17.2722,17.2722,727,17.2395346063169,17.2395346063169,17.1721274294825,17.1721274294825,731.236677084128,0.0,1.0
2023-04-25,17.0255,17.195,17.0255,17.195,397,16.926856772771,17.0953747148569,16.926856772771,17.0953747148569,399.313563689681,0.0,1.0
2023-04-26,16.95,17.094,16.909,17.094,79249,16.851794208597,16.994959893909,16.811031756529,16.994959893909,79710.8327678679,0.0,1.0
2023-04-27,17.36,17.36,17.0911,17.0911,50369,17.2594187292769,17.2594187292769,16.9920766960798,16.9920766960798,50662.5312077723,0.0,1.0
2023-04-28,17.51,17.51,17.39,17.42,13561,17.4085496514769,17.4085496514769,17.2892449137169,17.3190710981569,13640.028305279,0.0,1.0
2023-05-01,17.53,17.6,17.5101,17.58,78254,17.4284337744369,17.4980282047969,17.4086490720917,17.4781440818369,78710.0342896028,0.0,1.0
2023-05-02,17.26,17.4,17.163,17.4,69514,17.1599981144769,17.2991869751969,17.0635601181209,17.2991869751969,69919.1009227319,0.0,1.0
2023-05-03,17.095,17.3656,17.09,17.32,96775,16.9959541000569,17.2649862837057,16.990983069317,17.2196504833569,97338.9675719624,0.0,1.0
2023-05-04,16.895,17.05,16.84,17.05,37822,16.797112870457,16.951214823397,16.742431532317,16.951214823397,38042.4121054689,0.0,1.0
2023-05-05,17.186,17.21,17.1,17.1,5994,17.0864268595249,17.1102878070769,17.000925130797,17.000925130797,6028.93073238277,0.0,1.0
2023-05-08,17.22,17.2642,17.19,17.23,21602,17.1202298685569,17.1641737802985,17.0904036841169,17.1301719300369,21727.8881683237,0.0,1.0
2023-05-09,17.19,17.22,17.16,17.17,31044,17.0904036841169,17.1202298685569,17.0605774996769,17.0705195611569,31224.9125218703,0.0,1.0
2023-05-10,17.2432,17.31,17.075,17.31,65839,17.1432954511905,17.2097084218769,16.976069977097,17.2097084218769,66222.6844326574,0.0,1.0
2023-05-11,17.2497,17.27,17.18,17.21,109051,17.1497577911525,17.1699401759569,17.0804616226369,17.1102878070769,109686.507390236,0.0,1.0
2023-05-12,17.22,17.3,17.14,17.3,100595,17.1202298685569,17.1997663603969,17.0406933767169,17.1997663603969,101181.229066407,0.0,1.0
2023-05-15,17.32,17.35,17.2649,17.27,102384,17.2196504833569,17.2494766677969,17.1648697246021,17.1699401759569,102980.654672051,0.0,1.0
2023-05-16,17.24,17.31,17.24,17.3,36427,17.1401139915169,17.2097084218769,17.1401139915169,17.1997663603969,36639.2825806651,0.0,1.0
2023-05-17,17.5155,17.52,17.32,17.32,12328,17.4140177852909,17.4184917129569,17.2196504833569,17.2196504833569,12399.8428543234,0.0,1.0
2023-05-18,17.6874,17.6875,17.48,17.49,35386,17.584921822132,17.5850212427468,17.3787234670369,17.3886655285169,35592.2160320482,0.0,1.0
2023-05-19,17.62,17.71,17.57,17.71,8050,17.5179123277569,17.6073908810768,17.4682020203569,17.6073908810768,8096.91231159177,0.0,1.0
2023-05-22,17.65,17.68,17.53,17.53,20001,17.5477385121969,17.5775646966368,17.4284337744369,17.4284337744369,20117.5581545524,0.0,1.0
2023-05-23,17.3946,17.58,17.3946,17.47,86954,17.2938182619977,17.4781440818369,17.2938182619977,17.3687814055569,87460.7345518201,0.0,1.0
2023-05-24,17.2107,17.265,17.15,17.265,34884,17.1109837513805,17.1649691452169,17.0506354381969,17.1649691452169,35087.290568642,0.0,1.0
2023-05-25,17.1731,17.22,17.11,17.14,147675,17.0736016002157,17.1202298685569,17.0108671922769,17.0406933767169,148535.593244015,0.0,1.0
2023-05-26,17.4569,17.4569,17.28,17.28,5150,17.3557573050181,17.3557573050181,17.1798822374369,17.1798822374369,5180.01222418605,0.0,1.0
2023-05-30,17.41,17.459,17.39,17.45,32591,17.3091290366769,17.3578451379289,17.2892449137169,17.3488972825969,32780.9278443587,0.0,1.0
2023-05-31,17.28,17.5,17.2,17.5,6704,17.1798822374369,17.3986075899969,17.1003457455969,17.3986075899969,6743.06833998899,0.0,1.0
2023-06-01,17.44,17.49,17.26,17.26,18293,17.3389552211169,17.3886655285169,17.1599981144769,17.1599981144769,18399.6045858321,0.0,1.0
2023-06-02,17.78,17.79,17.64,17.64,12921,17.6769853114368,17.6869273729168,17.5377964507169,17.5377964507169,12996.2986308171,0.0,1.0
2023-06-05,17.68,17.77,17.66,17.69,135386,17.5775646966368,17.6670432499568,17.5576805736768,17.5875067581168,136174.977666729,0.0,1.0
2023-06-06,17.83,17.847,17.71,17.71,57261,17.7266956188368,17.7435971233528,17.6073908810768,17.6073908810768,57594.6951396345,0.0,1.0
2023-06-07,17.8,17.911,17.76,17.911,27225,17.6968694343968,17.8072263168248,17.6571011884768,17.8072263168248,27383.6568550418,0.0,1.0
2023-06-08,17.81,17.815,17.71,17.71,15815,17.7068114958768,17.7117825266168,17.6073908810768,17.6073908810768,15907.1637525248,0.0,1.0
2023-06-09,17.8,17.88,17.8,17.88,13605,17.6968694343968,17.7764059262368,17.6968694343968,17.7764059262368,13684.2847203983,0.0,1.0
2023-06-12,17.9712,17.9712,17.85,17.8597,14208,17.8670775269344,17.8670775269344,17.7465797417968,17.7562235414324,14290.7987730554,0.0,1.0
2023-06-13,18.07,18.085,18.05,18.05,33301,17.9653050943568,17.9802181865768,17.9454209713968,17.9454209713968,33495.0654519649,0.0,1.0
2023-06-14,18.06,18.19,17.97,18.11,24007,17.9553630328768,18.0846098321168,17.8658844795568,18.0050733402768,24146.9035856377,0.0,1.0
2023-06-15,18.29,18.3,18.01,18.01,31077,18.1840304469167,18.1939725083967,17.9056527254768,17.9056527254768,31258.1048332097,0.0,1.0
2023-06-16,18.14,18.3,18.14,18.25,73175,18.0348995247168,18.1939725083967,18.0348995247168,18.1442622009967,73601.4358261774,0.0,1.0
2023-06-20,18.11,18.1309,17.9923,17.9923,49828,18.0050733402768,18.02585224877,17.8880552766572,17.8880552766572,50118.3784673285,0.0,1.0
2023-06-21,17.9996,18.06,17.98,18.01,16419,17.8953129815376,17.9553630328768,17.8758265410368,17.9056527254768,16514.6836327982,0.0,1.0
2023-06-22,18.0631,18.0687,17.96,17.96,19005,17.9584450719356,17.9640126263644,17.8559424180768,17.8559424180768,19115.753848671,0.0,1.0
2023-06-23,18.03,18.03,17.94,17.9625,63286,17.9255368484368,17.9255368484368,17.8360582951168,17.8584279334468,63654.8065281239,0.0,1.0
2023-06-26,17.9506,18.124,17.95,18.124,12102,17.8465968802856,18.0189922263488,17.8460003565968,18.0189922263488,12172.525813029,0.0,1.0
2023-06-27,18.2355,18.2582,18.0421,18.0421,9021,18.1298462118507,18.1524146914103,17.9375667428276,17.9375667428276,9073.57092706455,0.0,1.0
2023-06-28,18.2716,18.2716,18.24,18.27,2492,18.1657370537935,18.1657370537935,18.1343201395167,18.1641463239567,2506.52241993625,0.0,1.0
2023-06-29,18.3956,18.3956,18.35,18.35,21993,18.2890186161455,18.2890186161455,18.2436828157967,18.2436828157967,22121.1667663153,0.0,1.0
2023-06-30,18.6,18.63,18.58,18.58,17887,18.4922343527967,18.5220605372367,18.4723502298367,18.4723502298367,17991.2385735953,0.0,1.0
2023-07-03,18.6351,18.6394,18.6,18.6,4867,18.5271309885915,18.5314060750279,18.4922343527967,18.4922343527967,4895.3630087599,0.0,1.0
2023-07-05,18.5827,18.596,18.56,18.56,15274,18.4750345864363,18.4882575282047,18.4524661068767,18.4524661068767,15363.0110120811,0.0,1.0
2023-07-06,18.4326,18.4326,18.29,18.37,15049,18.3258042436215,18.3258042436215,18.1840304469167,18.2635669387567,15136.6997984031,0.0,1.0
2023-07-07,18.45,18.51,18.44,18.45,7846,18.3431034305967,18.4027557994767,18.3331613691167,18.3431034305967,7891.72347785704,0.0,1.0
2023-07-10,18.54,18.54,18.5,18.5293,32229,18.4325819839167,18.4325819839167,18.3928137379967,18.4219439781331,32416.8182472412,0.0,1.0
2023-07-11,18.77,18.77,18.63,18.63,47403,18.6612493979567,18.6612493979567,18.5220605372367,18.5220605372367,47679.2464976875,0.0,1.0
2023-07-12,18.9287,18.9683,18.91,18.9683,31582,18.8190299136442,18.858400477105,18.8004382586766,18.858400477105,31766.0477794649,0.0,1.0
2023-07-13,19.15,19.15,19.098,19.1,15158,19.0390477341966,19.0390477341966,18.9873490145006,18.9893374267966,15246.3350085849,0.0,1.0
2023-07-14,19.0072,19.1099,19.0,19.1099,46673,18.8970750962622,18.9991800676618,18.8899168119966,18.9991800676618,46944.9923377545,0.0,1.0
2023-07-17,19.07,19.08,19.0134,19.03,18649,18.9595112423566,18.9694533038366,18.9032391743798,18.9197429964366,18757.6792172516,0.0,1.0
2023-07-18,19.18,19.1967,19.11,19.13,48165,19.0688739186366,19.0854771613082,18.9992794882766,19.0191636112366,48445.6871413438,0.0,1.0
2023-07-19,19.2557,19.3387,19.22,19.29,31541,19.1441353240402,19.2266544343241,19.1086421645566,19.1782365949166,31724.8088471945,0.0,1.0
2023-07-20,19.13,19.2199,19.09,19.2199,198302,19.0191636112366,19.1085427439418,18.9793953653166,19.1085427439418,199457.627976804,0.0,1.0
2023-07-21,19.06,19.18,19.06,19.1521,31363,18.9495691808766,19.0688739186366,18.9495691808766,19.0411355671074,31545.7715314849,0.0,1.0
2023-07-24,19.09,19.155,19.09,19.1474,64763,18.9793953653166,19.0440187649366,18.9793953653166,19.0364627982118,65140.4139174682,0.0,1.0
2023-07-25,19.0684,19.11,19.0201,19.0201,3657,18.9579205125198,18.9992794882766,18.9099003555714,18.9099003555714,3678.31159298027,0.0,1.0
2023-07-26,19.16,19.17,19.06,19.1,66600,19.0489897956766,19.0589318571566,18.9495691808766,18.9893374267966,66988.1192486972,0.0,1.0
2023-07-27,19.0812,19.33,19.0812,19.3097,14942,18.9706463512142,19.2180048408365,18.9706463512142,19.1978224560322,15029.076243454,0.0,1.0
2023-07-28,19.2,19.22,19.14,19.16,17699,19.0887580415966,19.1086421645566,19.0291056727166,19.0489897956766,17802.1429817221,0.0,1.0
2023-07-31,19.2371,19.2371,19.19,19.22,6498,19.1256430896874,19.1256430896874,19.0788159801166,19.1086421645566,6535.86785102153,0.0,1.0
2023-08-01,19.28,19.3,19.23,19.27,52406,19.1682945334366,19.1881786563966,19.1185842260366,19.1583524719566,52711.4020622706,0.0,1.0
2023-08-02,19.063,19.13,19.015,19.13,45094,18.9525517993206,19.0191636112366,18.9048299042166,19.0191636112366,45356.7905315429,0.0,1.0
2023-08-03,18.9866,19.04,18.98,18.98,25739,18.8765944496134,18.9296850579166,18.8700326890366,18.8700326890366,25888.9970171504,0.0,1.0
2023-08-04,18.93,19.15,18.9213,19.04,4359,18.8203223816366,19.0390477341966,18.811672788149,18.9296850579166,4384.40257965573,0.0,1.0
2023-08-07,19.14,19.15,18.9958,18.9958,31906,19.0291056727166,19.0390477341966,18.885741146175,18.885741146175,32091.9359271612,0.0,1.0
2023-08-08,19.075,19.075,18.907,18.93,46209,18.9644822730966,18.9644822730966,18.7974556402326,18.8203223816366,46478.2883237695,0.0,1.0
2023-08-09,18.945,19.1,18.92,19.06,15454,18.8352354738566,18.9893374267966,18.8103803201566,18.9495691808766,15544.0599830236,0.0,1.0
2023-08-10,18.9412,19.17,18.8801,19.17,41401,18.8314574904942,19.0589318571566,18.7707114948514,19.0589318571566,41642.2691443741,0.0,1.0
2023-08-11,18.908,19.23,18.845,19.23,31633,18.7984498463806,19.1185842260366,18.7358148590566,19.1185842260366,31817.3449878986,0.0,1.0
2023-08-14,18.9777,18.9808,18.8546,18.8546,11173,18.8677460148962,18.870828053955,18.7453592380774,18.7453592380774,11238.1119574429,0.0,1.0
2023-08-15,18.77,18.87,18.76,18.87,75931,18.6612493979567,18.7606700127566,18.6513073364767,18.7606700127566,76373.4967368291,0.0,1.0
2023-08-16,18.61,18.76,18.61,18.73,45421,18.5021764142767,18.6513073364767,18.5021764142767,18.6214811520367,45685.6961620882,0.0,1.0
2023-08-17,18.47,18.665,18.45,18.621,229799,18.3629875535567,18.5568577524167,18.3431034305967,18.5131126819047,231138.18040888,0.0,1.0
2023-08-18,18.3922,18.43,18.32,18.34,125075,18.2856383152423,18.3232193076367,18.2138566313567,18.2337407543167,125803.889114577,0.0,1.0
2023-08-21,18.47,18.49,18.325,18.45,142820,18.3629875535567,18.3828716765167,18.2188276620967,18.3431034305967,143652.300166651,0.0,1.0
2023-08-22,18.41,18.5,18.3817,18.5,160416,18.3033351846767,18.3928137379967,18.2751991506883,18.3928137379967,161350.842903889,0.0,1.0
2023-08-23,18.6,18.62,18.46,18.46,117212,18.4922343527967,18.5121184757567,18.3530454920767,18.3530454920767,117895.066567242,0.0,1.0
2023-08-24,18.3,18.62,18.3,18.58,101331,18.1939725083967,18.5121184757567,18.1939725083967,18.4723502298367,101921.518192038,0.0,1.0
2023-08-25,18.49,18.49,18.3199,18.4207,17160,18.3828716765167,18.3828716765167,18.2137572107419,18.3139731904603,17260.0018965112,0.0,1.0
2023-08-28,18.65,18.65,18.59,18.62,11036,18.5419446601967,18.5419446601967,18.4822922913167,18.5121184757567,11100.3135740033,0.0,1.0
2023-08-29,18.87,18.87,18.65,18.66,11013,18.7606700127566,18.7606700127566,18.5419446601967,18.5518867216767,11077.1795388274,0.0,1.0
2023-08-30,18.94,18.96,18.91,18.95,40336,18.8302644431166,18.8501485660766,18.8004382586766,18.8402065045966,40571.0627329648,0.0,1.0
2023-08-31,18.94,18.99,18.92,18.92,119713,18.8302644431166,18.8799747505166,18.8103803201566,18.8103803201566,120410.641435725,0.0,1.0
2023-09-01,18.97,18.97,18.9403,18.9403,16896,18.8600906275566,18.8600906275566,18.830562704961,18.830562704961,16994.4634057956,0.0,1.0
2023-09-05,18.78,18.88,18.77,18.88,31869,18.6711914594366,18.7706120742366,18.6612493979567,18.7706120742366,32054.7203053564,0.0,1.0
2023-09-06,18.6832,18.725,18.65,18.68,244228,18.5749523043103,18.6165101212967,18.5419446601967,18.5717708446367,245651.267085147,0.0,1.0
2023-09-07,18.6103,18.84,18.57,18.84,48136,18.5024746761211,18.7308438283166,18.4624081683567,18.7308438283166,48416.5181404698,0.0,1.0
2023-09-08,18.65,18.68,18.63,18.65,19176,18.5419446601967,18.5717708446367,18.5220605372367,18.5419446601967,19287.7503710663,0.0,1.0
2023-09-11,18.76,18.79,18.7199,18.79,45633,18.6513073364767,18.6811335209166,18.6114396699419,18.6811335209166,45898.9316167537,0.0,1.0
2023-09-12,18.68,18.761,18.665,18.761,44075,18.5717708446367,18.6523015426247,18.5568577524167,18.6523015426247,44331.8521904854,0.0,1.0
2023-09-13,18.6698,18.73,18.63,18.71,22666,18.5616299419271,18.6214811520367,18.5220605372367,18.6015970290767,22798.0887521167,0.0,1.0
2023-09-14,18.81,18.84,18.72,18.72,30910,18.7010176438766,18.7308438283166,18.6115390905567,18.6115390905567,31090.1316212798,0.0,1.0
2023-09-15,18.63,18.799,18.62,18.799,22361,18.5220605372367,18.6900813762486,18.5121184757567,18.6900813762486,22491.3113291309,0.0,1.0
2023-09-18,18.6902,18.71,18.67,18.7,46706,18.5819117473463,18.6015970290767,18.5618287831567,18.5916549675967,46978.1846490938,0.0,1.0
2023-09-19,18.65,18.7,18.54,18.5812,186285,18.5419446601967,18.5916549675967,18.4325819839167,18.4735432772143,187370.597511164,0.0,1.0
2023-09-20,18.5391,18.762,18.52,18.762,32803,18.4316871983835,18.6532957487727,18.4126978609567,18.6532957487727,32994.1632990243,0.0,1.0
2023-09-21,18.25,18.402,18.249,18.402,59221,18.1442622009967,18.2953815354927,18.1432679948487,18.2953815354927,59566.1172676743,0.0,1.0
2023-09-22,18.19,18.34,18.19,18.34,24853,18.0846098321168,18.2337407543167,18.0846098321168,18.2337407543167,24997.8337490671,0.0,1.0
2023-09-25,18.24,18.24,18.15,18.16,181784,18.1343201395167,18.1343201395167,18.0448415861968,18.0547836476768,182843.367409988,0.0,1.0
2023-09-26,17.97,18.14,17.96,18.14,77057,17.8658844795568,18.0348995247168,17.8559424180768,18.0348995247168,77506.0586328358,0.0,1.0
2023-09-27,17.9933,18.03,17.87,17.995,165802,17.8890494828052,17.9255368484368,17.7664638647568,17.8907396332568,166768.230445533,0.0,1.0
2023-09-28,18.1331,18.2,18.07,18.07,26578,18.0280395022956,18.0945518935968,17.9653050943568,17.9653050943568,26732.8863872653,0.0,1.0
2023-09-29,18.07,18.24,18.034,18.24,192816,17.9653050943568,18.1343201395167,17.9295136730288,18.1343201395167,193939.657673525,0.0,1.0
2023-10-02,18.06,18.08,17.9573,18.08,43263,17.9553630328768,17.9752471558368,17.8532580614772,17.9752471558368,43515.1201660118,0.0,1.0
2023-10-03,17.78,18.015,17.722,18.015,147422,17.6769853114368,17.9106237562168,17.6193213548528,17.9106237562168,148281.118857079,0.0,1.0
2023-10-04,17.92,17.95,17.8,17.85,228518,17.8161741721568,17.8460003565968,17.6968694343968,17.7465797417968,229849.715232339,0.0,1.0
2023-10-05,17.93,17.93,17.76,17.86,224076,17.8261162336368,17.8261162336368,17.6571011884768,17.7565218032768,225381.828960527,0.0,1.0
2023-10-06,18.11,18.15,17.77,17.79,24978,18.0050733402768,18.0448415861968,17.6670432499568,17.6869273729168,25123.5622011105,0.0,1.0
2023-10-09,18.1654,18.2,18.02,18.02,22150,18.060152360876,18.0945518935968,17.9155947869568,17.9155947869568,22279.0817020817,0.0,1.0
2023-10-10,18.28,18.35,18.24,18.24,28767,18.1740883854367,18.2436828157967,18.1343201395167,18.1343201395167,28934.6430394486,0.0,1.0
2023-10-11,18.3317,18.3317,18.2043,18.3301,54372,18.2254888432883,18.2254888432883,18.0988269800332,18.2238981134515,54688.8591560086,0.0,1.0
2023-10-12,18.1703,18.305,18.07,18.279,31397,18.0650239710012,18.1989435391367,17.9653050943568,18.1730941792887,31579.9696704406,0.0,1.0
2023-10-13,18.0602,18.2499,18.0416,18.23,9327,17.9555618741064,18.1441627803819,17.9370696397536,18.1243780780367,9381.35417766664,0.0,1.0
2023-10-16,18.31,18.32,18.29,18.29,10590,18.2039145698767,18.2138566313567,18.1840304469167,18.1840304469167,10651.7144571127,0.0,1.0
2023-10-17,18.3362,18.3999,18.21,18.21,9460,18.2299627709543,18.2932937025819,18.1044939550768,18.1044939550768,9515.1292506408,0.0,1.0
2023-10-18,18.07,18.2406,18.05,18.2,44894,17.9653050943568,18.1349166632055,17.9454209713968,18.0945518935968,45155.6250082734,0.0,1.0
2023-10-19,17.9,18.1,17.889,18.08,40075,17.7962900491968,17.9951312787968,17.7853537815688,17.9752471558368,40308.5417250983,0.0,1.0
2023-10-20,17.7017,17.88,17.7003,17.88,7888,17.5991389700484,17.7764059262368,17.5977470814412,17.7764059262368,7933.96823774362,0.0,1.0
2023-10-23,17.6198,17.7699,17.6011,17.6011,24910,17.5177134865273,17.666943829342,17.4991218315597,17.4991218315597,25055.1659231989,0.0,1.0
2023-10-24,17.7628,17.77,17.662,17.7607,11189,17.6598849656912,17.6670432499568,17.5596689859728,17.6577971327804,11254.2051993044,0.0,1.0
2023-10-25,17.4482,17.59,17.44,17.5,79153,17.3471077115305,17.4880861433169,17.3389552211169,17.3986075899969,79614.2733166986,0.0,1.0
2023-10-26,17.255,17.37,17.245,17.32,50063,17.1550270837369,17.2693607907569,17.1450850222569,17.2196504833569,50354.7479571702,0.0,1.0
2023-10-27,17.07,17.29,17.05,17.29,26991,16.971098946357,17.1898242989169,16.951214823397,17.1898242989169,27148.2931928166,0.0,1.0
2023-10-30,17.2977,17.32,17.14,17.14,30106,17.1974796862565,17.2196504833569,17.0406933767169,17.0406933767169,30281.4462177369,0.0,1.0
2023-10-31,17.48,17.48,17.31,17.31,25968,17.3787234670369,17.3787234670369,17.2097084218769,17.2097084218769,26119.3315412938,0.0,1.0
2023-11-01,17.61,17.62,17.465,17.47,41740,17.5079702662769,17.5179123277569,17.3638103748169,17.3687814055569,41983.2447063156,0.0,1.0
2023-11-02,17.9353,17.9353,17.8,17.8398,16865,17.8313855262212,17.8313855262212,17.6968694343968,17.7364388390872,16963.2827496889,0.0,1.0
2023-11-03,18.19,18.2498,18.04,18.04,22313,18.0846098321168,18.1440633597671,17.9354789099168,17.9354789099168,22443.0316035462,0.0,1.0
2023-11-06,18.17,18.17,18.1,18.1337,47505,18.0647257091568,18.0647257091568,17.9951312787968,18.0286360259844,47781.8409145549,0.0,1.0
2023-11-07,18.168,18.19,18.152,18.152,4686,18.0627372968608,18.0846098321168,18.0468299984928,18.0468299984928,4713.30821020112,0.0,1.0
2023-11-08,18.19,18.23,18.1399,18.18,235166,18.0846098321168,18.1243780780367,18.034800104102,18.0746677706368,236536.457225812,0.0,1.0
2023-11-09,18.0,18.152,17.97,18.152,58193,17.8957106639968,18.0468299984928,17.8658844795568,18.0468299984928,58532.1264780696,0.0,1.0
2023-11-10,18.16,18.16,17.9091,17.95,33469,18.0547836476768,18.0547836476768,17.8053373251436,17.8460003565968,33664.0444915112,0.0,1.0
2023-11-13,18.12,18.14,18.06,18.1,5210,18.0150154017568,18.0348995247168,17.9553630328768,17.9951312787968,5240.36188116685,0.0,1.0
2023-11-14,18.52,18.55,18.44,18.44,133309,18.4126978609567,18.4425240453967,18.3331613691167,18.3331613691167,134085.873707576,0.0,1.0
2023-11-15,18.62,18.65,18.6,18.6,11874,18.5121184757567,18.5419446601967,18.4922343527967,18.4922343527967,11943.197116502,0.0,1.0
2023-11-16,18.58,18.58,18.5,18.5661,113655,18.4723502298367,18.4723502298367,18.3928137379967,18.4585307643795,114317.337735896,0.0,1.0
2023-11-17,18.63,18.63,18.5601,18.585,107808,18.5220605372367,18.5220605372367,18.4525655274915,18.4773212605767,108436.263663116,0.0,1.0
2023-11-20,18.77,18.8,18.64,18.64,74679,18.6612493979567,18.6910755823966,18.5320025987167,18.5320025987167,75114.2005611629,0.0,1.0
2023-11-21,18.63,18.65,18.59,18.64,36664,18.5220605372367,18.5419446601967,18.4822922913167,18.5320025987167,36877.6637257392,0.0,1.0
2023-11-22,18.69,18.71,18.6399,18.65,123441,18.5817129061167,18.6015970290767,18.5319031781019,18.5419446601967,124160.366789466,0.0,1.0
2023-11-24,18.72,18.72,18.68,18.69,21827,18.6115390905567,18.6115390905567,18.5717708446367,18.5817129061167,21954.1993820017,0.0,1.0
2023-11-27,18.69,18.7,18.6501,18.6557,86783,18.5817129061167,18.5916549675967,18.5420440808115,18.5476116352403,87288.7380294247,0.0,1.0
2023-11-28,18.6585,18.72,18.6,18.61,53612,18.5503954124547,18.6115390905567,18.4922343527967,18.5021764142767,53924.4301675849,0.0,1.0
2023-11-29,18.74,18.81,18.725,18.8,101716,18.6314232135167,18.7010176438766,18.6165101212967,18.6910755823966,102308.761824331,0.0,1.0
2023-11-30,18.9,18.9,18.7699,18.78,23485,18.7904961971966,18.7904961971966,18.6611499773419,18.6711914594366,23621.8615699048,0.0,1.0
2023-12-01,19.09,19.09,18.86,18.86,62718,18.9793953653166,18.9793953653166,18.7507279512766,18.7507279512766,63083.4964420389,0.0,1.0
2023-12-04,19.02,19.06,18.975,19.04,21849,18.9098009349566,18.9495691808766,18.8650616582966,18.9296850579166,21976.3275895614,0.0,1.0
2023-12-05,18.92,19.0,18.89,18.9,33740,18.8103803201566,18.8899168119966,18.7805541357166,18.7904961971966,33936.6237755413,0.0,1.0
2023-12-06,18.84,18.985,18.8201,18.98,17364,18.7308438283166,18.8750037197766,18.7110591259714,18.8700326890366,17465.190730246,0.0,1.0
2023-12-07,19.0178,19.03,18.92,18.92,7943,18.907613681431,18.9197429964366,18.8103803201566,18.8103803201566,7989.28875664268,0.0,1.0
2023-12-08,19.0744,19.1,19.0,19.01,17146,18.9638857494078,18.9893374267966,18.8899168119966,18.8998588734766,17245.9203098823,0.0,1.0
2023-12-11,19.124,19.14,19.0599,19.0599,17324,19.0131983743486,19.0291056727166,18.9494697602618,18.9494697602618,17424.957625592,0.0,1.0
2023-12-12,19.2246,19.23,19.1091,19.1091,25254,19.1132155128374,19.1185842260366,18.9983847027434,18.9983847027434,25401.1706232222,0.0,1.0
2023-12-13,19.4842,19.485,19.19,19.24,33642,19.3713114288581,19.3721067937765,19.0788159801166,19.1285262875166,33838.0526691393,0.0,1.0
2023-12-14,19.69,19.69,19.6271,19.67,45713,19.5759190541165,19.5759190541165,19.5133834874073,19.5560349311565,45979.3978260615,0.0,1.0
2023-12-15,19.68,19.68,19.63,19.63,22217,19.5659769926365,19.5659769926365,19.5162666852365,19.5162666852365,22346.472152377,0.0,1.0
2023-12-18,19.78,19.8,19.73,19.73,47061,19.6653976074365,19.6852817303965,19.6156873000365,19.6156873000365,47335.253452897,0.0,1.0
2023-12-19,19.93,19.94,19.76,19.76,347045,19.8145285296364,19.8244705911164,19.6455134844765,19.6455134844765,349067.445115078,0.0,1.0
2023-12-20,19.63,19.93,19.63,19.84,57308,19.5162666852365,19.8145285296364,19.5162666852365,19.7250499763165,57641.9690376027,0.0,1.0
2023-12-21,19.8583,19.87,19.73,19.83,17771,19.7432439488249,19.7548761607565,19.6156873000365,19.7151079148365,17874.562570099,0.0,1.0
2023-12-22,19.8611,19.94,19.84,19.86,28060,19.7460277260393,19.8244705911164,19.7250499763165,19.7449340992765,28223.5229146913,0.0,1.0
2023-12-26,19.9332,19.936,19.88,19.88,10072,19.81770998931,19.8204937665244,19.7648182222365,19.7648182222365,10130.695751845,0.0,1.0
2023-12-27,19.9019,19.92,19.879,19.88,5896,19.8374946916552,19.8555361175452,19.814668799231,19.8156655630923,5915.14222052247,0.0512,1.0
2023-12-28,19.95,20.0,19.95,19.969,35357,19.8854390333849,19.935277226451,19.8854390333849,19.90437754675,35471.7916368745,0.0,1.0
2023-12-29,19.8824,19.96,19.86,19.96,6084,19.8180577963595,19.8954066719981,19.7957302858658,19.8954066719981,6103.75258983354,0.0,1.0
2024-01-02,19.752,19.78,19.69,19.78,51440,19.688079788843,19.71598917696,19.626280429441,19.71598917696,51607.0074327807,0.0,1.0
2024-01-03,19.56,19.64,19.52,19.63,160837,19.4967011274691,19.5764422363749,19.4568305730162,19.5664745977616,161359.180685578,0.0,1.0
2024-01-04,19.5,19.59,19.47,19.49,44016,19.4368952957897,19.5266040433087,19.40699237995,19.4269276571765,44158.904338283,0.0,1.0
2024-01-05,19.52,19.55,19.4401,19.48,200773,19.4568305730162,19.4867334888558,19.3771891404965,19.4169600185633,201424.838711152,0.0,1.0
2024-01-08,19.84,19.86,19.56,19.56,68403,19.7757950086394,19.7957302858658,19.4967011274691,19.4967011274691,68625.080276526,0.0,1.0
2024-01-09,19.74,19.75,19.65,19.65,64080,19.6761186225071,19.6860862611203,19.5864098749881,19.5864098749881,64288.0450290162,0.0,1.0
2024-01-10,19.85,19.85,19.7158,19.765,53724,19.7857626472526,19.7857626472526,19.6519969370631,19.7010377190402,53898.4227705815,0.0,1.0
2024-01-11,19.7785,19.82,19.6715,19.82,33440,19.714494031168,19.7558597314129,19.6078402980065,19.7558597314129,33548.5678178886,0.0,1.0
2024-01-12,19.756,19.88,19.73,19.85,15044,19.6920668442883,19.8156655630923,19.6661509838939,19.7857626472526,15092.8425314687,0.0,1.0
2024-01-16,19.6324,19.67,19.57,19.6368,27496,19.5688668310288,19.6063451522145,19.5066687660823,19.5732525920186,27585.2697583931,0.0,1.0
2024-01-17,19.51,19.56,19.45,19.45,31664,19.4468629344029,19.4967011274691,19.3870571027236,19.3870571027236,31766.8017758859,0.0,1.0
2024-01-18,19.7095,19.71,19.57,19.6,5971,19.6457173247368,19.6462157066674,19.5066687660823,19.536571681922,5990.38571891783,0.0,1.0
2024-01-19,19.8897,19.9,19.68,19.68,22585,19.8253341725471,19.8356008403187,19.6163127908278,19.6163127908278,22658.3254834633,0.0,1.0
2024-01-22,19.9414,20.0,19.93,20.0,38936,19.8768668641775,19.935277226451,19.8655037561584,19.935277226451,39062.4113803023,0.0,1.0
2024-01-23,20.03,20.03,19.94,19.97,32659,19.9651801422907,19.9651801422907,19.8754713947716,19.9053743106113,32765.0321879312,0.0,1.0
2024-01-24,19.99,20.0837,19.97,20.0837,25812,19.9253095878378,20.0187063616437,19.9053743106113,20.0187063616437,25895.8024077553,0.0,1.0
2024-01-25,20.12,20.12,20.05,20.08,29443,20.0548888898097,20.0548888898097,19.9851154195171,20.0150183353568,29538.5909767372,0.0,1.0
2024-01-26,20.2391,20.28,20.2,20.2,103427,20.1736034656932,20.2143711076213,20.1346299987155,20.1346299987155,103762.790780525,0.0,1.0
2024-01-29,20.37,20.4,20.2,20.2,30588,20.3040798551403,20.33398277098,20.1346299987155,20.1346299987155,30687.3083855735,0.0,1.0
2024-01-30,20.4,20.42,20.39,20.4,28194,20.33398277098,20.3539180482065,20.3240151323668,20.33398277098,28285.5359167928,0.0,1.0
2024-01-31,20.04,20.26,20.0,20.26,31679,19.9751477809039,20.1944358303948,19.935277226451,20.1944358303948,31781.8504755649,0.0,1.0
2024-02-01,20.3,20.3,20.09,20.1599,83106,20.2343063848477,20.2343063848477,20.02498597397,20.0946597678765,83375.8157019573,0.0,1.0
2024-02-02,20.5681,20.61,20.39,20.39,78783,20.5015387760683,20.5433031818577,20.3240151323668,20.3240151323668,79038.7804544473,0.0,1.0
2024-02-05,20.41,20.47,20.355,20.47,37844,20.3439504095932,20.4037562412726,20.2891283972205,20.4037562412726,37966.8660436655,0.0,1.0
2024-02-06,20.48,20.55,20.4397,20.44,161949,20.4137238798858,20.4834973501784,20.3735542962745,20.3738533254329,162474.790955121,0.0,1.0
2024-02-07,20.67,20.7003,20.55,20.55,66367,20.6031090135371,20.6333109585352,20.4834973501784,20.4834973501784,66582.4701067527,0.0,1.0
2024-02-08,20.79,20.79,20.74,20.76,32761,20.7227206768958,20.7227206768958,20.6728824838297,20.6928177610561,32867.363345749,0.0,1.0
2024-02-09,20.8913,20.895,20.8,20.81,53449,20.8236928560478,20.8273808823347,20.732688315509,20.7426559541222,53622.5299431317,0.0,1.0
2024-02-12,20.9138,20.98,20.91,20.91,2304,20.8461200429275,20.9121058105471,20.8423323402545,20.8423323402545,2311.4802707062,0.0,1.0
2024-02-13,20.5492,20.63,20.4299,20.62,54789,20.4826999390893,20.5632384590842,20.3637860104335,20.553270820471,54966.880447796,0.0,1.0
2024-02-14,20.77,20.77,20.6341,20.67,27158,20.7027853996693,20.7027853996693,20.5673251909156,20.6031090135371,27246.1723922912,0.0,1.0
2024-02-15,20.8815,20.9102,20.795,20.815,32661,20.8139245702068,20.8425316930268,20.7277044962024,20.7476397734289,32767.0386812218,0.0,1.0
2024-02-16,20.78,20.91,20.78,20.8,85461,20.7127530382826,20.8423323402545,20.7127530382826,20.732688315509,85738.4615515721,0.0,1.0
2024-02-20,20.7009,20.75,20.6799,20.71,25241,20.633909016852,20.6828501224429,20.6129769757642,20.64297956799,25322.9485733051,0.0,1.0
2024-02-21,20.71,20.77,20.611,20.611,28351,20.64297956799,20.7027853996693,20.5442999457191,20.5442999457191,28443.0456401004,0.0,1.0
2024-02-22,21.0682,21.07,20.895,20.96,24907,21.0000203831157,21.0018145580661,20.8273808823347,20.8921705333206,24987.8641937844,0.0,1.0
2024-02-23,21.1172,21.15,21.07,21.15,65052,21.0488618123205,21.0815556669719,21.0018145580661,21.0815556669719,65263.2007682204,0.0,1.0
2024-02-26,21.038,21.14,21.038,21.08,75906,20.9699181145038,21.0715880283587,20.9699181145038,21.0117821966793,76152.4398560002,0.0,1.0
2024-02-27,21.1027,21.1027,21.03,21.0506,22350,21.0344087363314,21.0344087363314,20.9619440036132,20.9824773391564,22422.5625218244,0.0,1.0
2024-02-28,21.12,21.16,21.08,21.08,125499,21.0516527511322,21.0915233055851,21.0117821966793,21.0117821966793,125906.450734964,0.0,1.0
2024-02-29,21.2768,21.28,21.12,21.22,26939,21.2079453245876,21.2111349689438,21.0516527511322,21.1513291372645,27026.4613769767,0.0,1.0
2024-03-01,21.3546,21.37,21.19,21.27,23002,21.2854935529985,21.3008437164629,21.1214262214248,21.2011673303306,23076.6793345417,0.0,1.0
2024-03-04,21.26,21.3463,21.26,21.29,52484,21.1911996917174,21.2772204129495,21.1911996917174,21.2211026075571,52654.3969304444,0.0,1.0
2024-03-05,21.12,21.28,21.04,21.23,42150,21.0516527511322,21.2111349689438,20.9719116422264,21.1612967758777,42286.8460982059,0.0,1.0
2024-03-06,21.2216,21.29,21.1877,21.28,40839,21.1529239594426,21.2211026075571,21.1191336645438,21.2111349689438,40971.5897462545,0.0,1.0
2024-03-07,21.3645,21.4098,21.32,21.35,95182,21.2953615152256,21.3405149181435,21.2510055233967,21.2809084392364,95491.0221902592,0.0,1.0
2024-03-08,21.3107,21.508,21.28,21.4,17377,21.2417356194864,21.4383971293254,21.2111349689438,21.3307466323025,17433.4169548879,0.0,1.0
2024-03-11,21.28,21.3,21.2,21.23,21565,21.2111349689438,21.2310702461703,21.131393860038,21.1612967758777,21635.0139052861,0.0,1.0
2024-03-12,21.4896,21.49,21.37,21.42,22777,21.420056674277,21.4204553798216,21.3008437164629,21.350681909529,22850.9488393555,0.0,1.0
2024-03-13,21.4405,21.479,21.39,21.39,115684,21.3711155686861,21.409490977347,21.3207789936893,21.3207789936893,116059.584911621,0.0,1.0
2024-03-14,21.3016,21.37,21.23,21.31,9613,21.2326650683484,21.3008437164629,21.1612967758777,21.2410378847835,9644.21000099769,0.0,1.0
2024-03-15,21.2321,21.28,21.2,21.2399,30603,21.1633899799865,21.2111349689438,21.131393860038,21.1711647381048,30702.3570852525,0.0,1.0
2024-03-18,21.3624,21.43,21.35,21.42,17125,21.2932683111168,21.3606495481422,21.2809084392364,21.350681909529,17180.5988002794,0.0,1.0
2024-03-19,21.5196,21.52,21.35,21.35,54115,21.4499595901167,21.4503582956613,21.2809084392364,21.2809084392364,54290.6922088828,0.0,1.0
2024-03-20,21.735,21.735,21.52,21.53,45967,21.6646625258456,21.6646625258456,21.4503582956613,21.4603259342745,46116.2385432082,0.0,1.0
2024-03-21,21.9,21.93,21.84,21.84,15865,21.8291285629638,21.8590314788035,21.7693227312845,21.7693227312845,15916.5080272369,0.0,1.0
2024-03-22,21.8454,21.9,21.83,21.9,6414,21.7747052561356,21.8291285629638,21.7593550926712,21.8291285629638,6434.82398277325,0.0,1.0
2024-03-25,21.7119,21.77,21.71,21.7599,30960,21.6416372806491,21.6995492609919,21.6397434293125,21.6894819459925,31060.5161376145,0.0,1.0
2024-03-26,21.7,21.8,21.7,21.79,33119,21.6297757906993,21.7294521768316,21.6297757906993,21.7194845382183,33226.5256447563,0.0,1.0
2024-03-27,21.8917,21.8917,21.744,21.81,14960,21.8208554229148,21.8208554229148,21.6736334005975,21.7394198154448,15008.569813266,0.0,1.0
2024-03-28,21.94,21.955,21.91,21.91,19759,21.8689991174167,21.8839505753366,21.839096201577,21.839096201577,19823.1504639253,0.0,1.0
2024-04-01,21.91,21.99,21.88,21.94,61004,21.839096201577,21.9188373104829,21.8091932857374,21.8689991174167,61202.0583481602,0.0,1.0
2024-04-02,21.7905,21.7905,21.72,21.78,32879,21.719982920149,21.719982920149,21.6497110679258,21.7095168996051,32985.7464498911,0.0,1.0
2024-04-03,21.8499,21.89,21.8,21.81,45273,21.7791906935116,21.8191609243506,21.7294521768316,21.7394198154448,45419.9853713895,0.0,1.0
2024-04-04,21.6001,22.005,21.58,21.97,334596,21.5301990809532,21.9337887684027,21.5101641273406,21.8989020332564,335682.314521359,0.0,1.0
2024-04-05,21.8015,21.84,21.6399,21.64,35120,21.7309473226236,21.7693227312845,21.5698702826338,21.56996995902,35234.0221819451,0.0,1.0
2024-04-08,21.8197,21.89,21.81,21.81,22052,21.7490884248996,21.8191609243506,21.7394198154448,21.7394198154448,22123.5950215335,0.0,1.0
2024-04-09,21.8262,21.9,21.66,21.9,24356,21.7555673899982,21.8291285629638,21.5899052362464,21.8291285629638,24435.0752922397,0.0,1.0
2024-04-10,21.58,21.6,21.5,21.578,49072,21.5101641273406,21.5300994045671,21.4304230184348,21.508170599618,49231.3193767771,0.0,1.0
2024-04-11,21.6,21.66,21.4097,21.45,67556,21.5300994045671,21.5899052362464,21.3404152417574,21.3805848253687,67775.3303679807,0.0,1.0
2024-04-12,21.2417,21.47,21.22,21.45,44943,21.1729589130552,21.4005201025951,21.1513291372645,21.3805848253687,45088.9139784499,0.0,1.0
2024-04-15,21.0299,21.46,20.98,21.44,91367,20.9618443272271,21.3905524639819,20.9121058105471,21.3706171867555,91663.6362385472,0.0,1.0
2024-04-16,21.0169,21.11,20.94,20.952,20249,20.9488863970299,21.041685112519,20.8722352560942,20.88419642243,20314.7413201084,0.0,1.0
2024-04-17,20.9552,21.08,20.89,21.06,63049,20.8873860667863,21.0117821966793,20.822397063028,20.9918469194529,63253.6977377408,0.0,1.0
2024-04-18,20.88,21.0493,20.875,20.91,37285,20.8124294244148,20.9811815461367,20.8074456051082,20.8423323402545,37406.0511689586,0.0,1.0
2024-04-19,20.8207,20.9,20.7562,20.87,30647,20.7533213274384,20.8323647016413,20.6890300583831,20.8024617858016,30746.4999376445,0.0,1.0
2024-04-22,20.95,21.08,20.84,20.89,9913,20.8822028947074,21.0117821966793,20.7725588699619,20.822397063028,9945.18399457922,0.0,1.0
2024-04-23,21.2007,21.23,21.086,21.086,31378,21.132091594741,21.1612967758777,21.0177627798473,21.0177627798473,31479.8732353381,0.0,1.0
2024-04-24,21.26,21.3297,21.18,21.25,34541,21.1911996917174,21.2606741328516,21.1114585828116,21.1812320531042,34653.1423743328,0.0,1.0
2024-04-25,21.0655,21.1,20.86,20.89,43257,20.9973291206902,21.0317174739058,20.7924941471884,20.822397063028,43397.4401345216,0.0,1.0
2024-04-26,21.19,21.23,21.15,21.15,71709,21.1214262214248,21.1612967758777,21.0815556669719,21.0815556669719,71941.8136857946,0.0,1.0
2024-04-29,21.1511,21.23,21.0999,21.23,38675,21.0826521072194,21.1612967758777,21.0316177975197,21.1612967758777,38800.5640058863,0.0,1.0
2024-04-30,20.835,21.0774,20.835,21.07,13520,20.7675750506553,21.0091906106399,20.7675750506553,21.0018145580661,13563.8946440746,0.0,1.0
2024-05-01,20.85,21.08,20.825,20.87,146839,20.7825265085751,21.0117821966793,20.7576074120421,20.8024617858016,147315.734145064,0.0,1.0
2024-05-02,21.05,21.05,20.83,20.84,15161,20.9818792808397,20.9818792808397,20.7625912313487,20.7725588699619,15210.2223889655,0.0,1.0
2024-05-03,21.2284,21.29,21.15,21.24,41374,21.1597019536996,21.2211026075571,21.0815556669719,21.1712644144909,41508.3267014749,0.0,1.0
2024-05-06,21.385,21.385,21.28,21.3121,49652,21.3157951743827,21.3157951743827,21.2111349689438,21.2431310888923,49813.2024310348,0.0,1.0
2024-05-07,21.43,21.5,21.42,21.46,51018,21.3606495481422,21.4304230184348,21.350681909529,21.3905524639819,51183.6373484761,0.0,1.0
2024-05-08,21.47,21.49,21.43,21.4599,66198,21.4005201025951,21.4204553798216,21.3606495481422,21.3904527875958,66412.9214237018,0.0,1.0
2024-05-09,21.5943,21.595,21.4913,21.4913,78976,21.5244178505575,21.5251155852604,21.4217511728413,21.4217511728413,79232.4070569847,0.0,1.0
2024-05-10,21.67,21.6771,21.6,21.67,48553,21.5998728748596,21.606949898275,21.5300994045671,21.5998728748596,48710.6343678812,0.0,1.0
2024-05-13,21.5883,21.6501,21.5699,21.6501,25779,21.5184372673896,21.5800372740193,21.5000968123413,21.5800372740193,25862.6952684614,0.0,1.0
2024-05-14,21.73,21.73,21.62,21.6898,17423,21.659678706539,21.659678706539,21.5500346817935,21.6196087993138,17479.5663005703,0.0,1.0
2024-05-15,21.88,21.93,21.74,21.74,29452,21.8091932857374,21.8590314788035,21.6696463451522,21.6696463451522,29547.6201965446,0.0,1.0
2024-05-16,21.85,21.91,21.85,21.89,30442,21.7792903698977,21.839096201577,21.7792903698977,21.8191609243506,30540.8343753637,0.0,1.0
2024-05-17,21.8556,21.87,21.825,21.85,45357,21.7848722475211,21.7992256471241,21.7543712733646,21.7792903698977,45504.2580895924,0.0,1.0
2024-05-20,21.82,21.93,21.81,21.85,75431,21.749387454058,21.8590314788035,21.7394198154448,21.7792903698977,75675.8976994962,0.0,1.0
2024-05-21,21.7447,21.7447,21.6799,21.72,41824,21.6743311353004,21.6743311353004,21.6097408370867,21.6497110679258,41959.7876918473,0.0,1.0
2024-05-22,21.67,21.795,21.66,21.79,27529,21.5998728748596,21.724468357525,21.5899052362464,21.7194845382183,27618.3768976871,0.0,1.0
2024-05-23,21.39,21.53,21.3344,21.51,55727,21.3207789936893,21.4603259342745,21.2653589229998,21.440390657048,55907.9258010609,0.0,1.0
2024-05-24,21.4604,21.515,21.44,21.4699,36569,21.3909511695264,21.4453744763546,21.3706171867555,21.400420426209,36687.726570944,0.0,1.0
2024-05-28,21.336,21.4,21.29,21.4,16474,21.2669537451779,21.3307466323025,21.2211026075571,21.3307466323025,16527.4852342074,0.0,1.0
2024-05-29,21.17,21.24,21.17,21.215,81454,21.1014909441984,21.1712644144909,21.1014909441984,21.1463453179579,81718.452243968,0.0,1.0
2024-05-30,21.07,21.07,21.01,21.01,38127,21.0018145580661,21.0018145580661,20.9420087263868,20.9420087263868,38250.7848442774,0.0,1.0
2024-05-31,21.2811,21.2811,20.9899,21.06,17990,21.2122314091913,21.2122314091913,20.9219737727742,20.9918469194529,18048.4071484394,0.0,1.0
2024-06-03,21.3217,21.3616,21.16,21.33,57849,21.252700021961,21.2924709000278,21.0915233055851,21.26097316201,58036.8151823276,0.0,1.0
2024-06-04,21.33,21.33,21.27,21.33,39961,21.26097316201,21.26097316201,21.2011673303306,21.26097316201,40090.7391917058,0.0,1.0
2024-06-05,21.4788,21.4788,21.36,21.39,8690,21.4092916245748,21.4092916245748,21.2908760778496,21.3207789936893,8718.21334741181,0.0,1.0
2024-06-06,21.49,21.54,21.44,21.54,50436,21.4204553798216,21.4702935728877,21.3706171867555,21.4702935728877,50599.7478009278,0.0,1.0
2024-06-07,21.44,21.52,21.39,21.39,102947,21.3706171867555,21.4503582956613,21.3207789936893,21.3207789936893,103281.232390794,0.0,1.0
2024-06-10,21.44,21.46,21.34,21.34,17722,21.3706171867555,21.3905524639819,21.2709408006232,21.2709408006232,17779.5370475066,0.0,1.0
2024-06-11,21.42,21.44,21.3101,21.37,82668,21.350681909529,21.3706171867555,21.2411375611697,21.3008437164629,82936.3936713281,0.0,1.0
2024-06-12,21.5946,21.67,21.56,21.655,17985,21.5247168797159,21.5998728748596,21.4902288501142,21.5849214169398,18043.3909152131,0.0,1.0
2024-06-13,21.46,21.5,21.39,21.4615,54453,21.3905524639819,21.4304230184348,21.3207789936893,21.3920476097739,54629.7895749846,0.0,1.0
2024-06-14,21.4321,21.436,21.35,21.3639,76950,21.362742752251,21.3666301313102,21.2809084392364,21.2947634569088,77199.829353664,0.0,1.0
2024-06-17,21.63,21.65,21.39,21.39,192626,21.5600023204067,21.5799375976332,21.3207789936893,21.3207789936893,193251.388292124,0.0,1.0
2024-06-18,21.5849,21.61,21.5469,21.61,174636,21.5150482702611,21.5400670431803,21.4771712435308,21.5400670431803,175202.981143684,0.0,1.0
2024-06-20,21.7,21.7,21.58,21.61,160031,21.6297757906993,21.6297757906993,21.5101641273406,21.5400670431803,160550.563889489,0.0,1.0
2024-06-21,21.7168,21.7168,21.64,21.64,141191,21.6465214235695,21.6465214235695,21.56996995902,21.56996995902,141649.397092569,0.0,1.0
2024-06-24,21.7476,21.83,21.74,21.78,151138,21.6772217504983,21.7593550926712,21.6696463451522,21.7095168996051,151628.691473087,0.0,1.0
2024-06-25,21.6493,21.69,21.62,21.68,23741,21.5792398629303,21.6198081520861,21.5500346817935,21.6098405134729,23818.0786053975,0.0,1.0
2024-06-26,21.58,21.64,21.53,21.53,47334,21.5101641273406,21.56996995902,21.4603259342745,21.4603259342745,47487.6767072948,0.0,1.0
2024-06-27,21.685,21.715,21.58,21.58,36779,21.6148243327795,21.6447272486192,21.5101641273406,21.5101641273406,36898.408366451,0.0,1.0
2024-06-28,21.66,21.82,21.63,21.77,36336,21.5899052362464,21.749387454058,21.5600023204067,21.6995492609919,36453.9701025957,0.0,1.0
2024-07-01,21.635,21.72,21.6,21.7199,57673,21.5649861397134,21.6497110679258,21.5300994045671,21.6496113915396,57860.2437727596,0.0,1.0
2024-07-02,21.8,21.8,21.61,21.61,35216,21.7294521768316,21.7294521768316,21.5400670431803,21.5400670431803,35330.3338598912,0.0,1.0
2024-07-03,21.81,21.83,21.77,21.781,22841,21.7394198154448,21.7593550926712,21.6995492609919,21.7105136634664,22915.1566246529,0.0,1.0
2024-07-05,21.9265,21.9265,21.8257,21.85,13436,21.8555428052889,21.8555428052889,21.7550690080676,21.7792903698977,13479.6219258717,0.0,1.0
2024-07-08,21.9144,21.99,21.901,21.9888,33842,21.8434819625669,21.9188373104829,21.8301253268251,21.9176411938493,33951.8729692878,0.0,1.0
2024-07-09,21.8338,21.9265,21.8338,21.8835,23911,21.7631427953443,21.8555428052889,21.7631427953443,21.812681959252,23988.6305350937,0.0,1.0
2024-07-10,22.0109,22.0109,21.86,21.88,77503,21.9396696751845,21.9396696751845,21.7892580085109,21.8091932857374,77754.6247484993,0.0,1.0
2024-07-11,22.1056,22.1717,22.07,22.1,30815,22.0340632128517,22.0999493040852,21.9985784193887,22.0284813352283,30915.0453740502,0.0,1.0
2024-07-12,22.2294,22.345,22.15,22.15,45278,22.1574625788835,22.2726884812524,22.0783195282945,22.0783195282945,45425.0016046159,0.0,1.0
2024-07-15,22.2527,22.36,22.23,22.29,12945,22.1806871768523,22.2876399391722,22.1580606372003,22.2178664688796,12987.0278230433,0.0,1.0
2024-07-16,22.4017,22.4017,22.28,22.28,22230,22.3292049921893,22.3292049921893,22.2078988302664,22.2078988302664,22302.1729243919,0.0,1.0
2024-07-17,22.195,22.25,22.17,22.23,34729,22.123173902054,22.1779959144267,22.0982548055209,22.1580606372003,34841.7527436439,0.0,1.0
2024-07-18,22.04,22.285,21.93,22.22,37432,21.968675503549,22.212882649573,21.8590314788035,22.148092998587,37553.5284258135,0.0,1.0
2024-07-19,21.7698,21.93,21.7698,21.92,1314,21.6993499082196,21.8590314788035,21.6993499082196,21.8490638401903,1318.26609188713,0.0,1.0
2024-07-22,22.0477,22.08,21.94,21.98,25698,21.9763505852812,22.0085460580019,21.8689991174167,21.9088696718696,25781.4322901943,0.0,1.0
2024-07-23,22.01,22.129,22.01,22.07,497257,21.9387725877093,22.0573874872067,21.9387725877093,21.9985784193887,498871.417087913,0.0,1.0
2024-07-24,21.62,21.81,21.61,21.81,32516,21.5500346817935,21.7394198154448,21.5400670431803,21.7394198154448,32621.5679176574,0.0,1.0
2024-07-25,21.6,21.88,21.6,21.66,30678,21.5300994045671,21.8091932857374,21.5300994045671,21.5899052362464,30777.6005836478,0.0,1.0
2024-07-26,21.8817,21.95,21.83,21.8997,55956,21.8108877843016,21.8789667560299,21.7593550926712,21.8288295338054,56137.6692828282,0.0,1.0
2024-07-29,21.92,22.0,21.862,21.89,58764,21.8490638401903,21.9288049490961,21.7912515362336,21.8191609243506,58954.7858627512,0.0,1.0
2024-07-30,21.975,22.03,21.85,22.03,12250,21.903885852563,21.9587078649358,21.7792903698977,21.9587078649358,12289.7714045794,0.0,1.0
2024-07-31,22.16,22.24,22.0746,22.12,65687,22.0882871669077,22.1680282758135,22.0031635331507,22.0484166124548,65900.2623879678,0.0,1.0
2024-08-01,21.88,22.28,21.76,22.28,32038,21.8091932857374,22.2078988302664,21.6895816223787,22.2078988302664,32142.0160212175,0.0,1.0
2024-08-02,21.4479,21.56,21.3246,21.56,45611,21.3784916212599,21.4902288501142,21.2555906371588,21.4902288501142,45759.0827374915,0.0,1.0
2024-08-05,20.88,21.04,20.75,20.75,38473,20.8124294244148,20.9719116422264,20.6828501224429,20.6828501224429,38597.9081835415,0.0,1.0
2024-08-06,21.08,21.3,20.94,20.94,160135,21.0117821966793,21.2310702461703,20.8722352560942,20.8722352560942,160654.901540598,0.0,1.0
2024-08-07,20.96,21.41,20.96,21.27,102516,20.8921705333206,21.3407142709158,20.8921705333206,21.2011673303306,102848.833086683,0.0,1.0
2024-08-08,21.39,21.39,21.24,21.246,15633,21.3207789936893,21.3207789936893,21.1712644144909,21.1772449976589,15683.7548055339,0.0,1.0
2024-08-09,21.47,21.496,21.3185,21.32,13581,21.4005201025951,21.4264359629895,21.2495103776048,21.2510055233967,13625.0926894362,0.0,1.0
2024-08-12,21.3744,21.49,21.36,21.49,39828,21.3052294774527,21.4204553798216,21.2908760778496,21.4204553798216,39957.3073878847,0.0,1.0
2024-08-13,21.66,21.66,21.44,21.49,19249,21.5899052362464,21.5899052362464,21.3706171867555,21.4204553798216,19311.4946748366,0.0,1.0
2024-08-14,21.73,21.76,21.64,21.69,16383,21.659678706539,21.6895816223787,21.56996995902,21.6198081520861,16436.1897894877,0.0,1.0
2024-08-15,22.065,22.08,21.94,22.0,25484,21.993594600082,22.0085460580019,21.8689991174167,21.9288049490961,25566.7375081063,0.0,1.0
2024-08-16,22.1502,22.175,22.06,22.06,83777,22.0785188810667,22.1032386248275,21.9886107807754,21.9886107807754,84048.9942009346,0.0,1.0
2024-08-19,22.3,22.3,22.1899,22.22,30341,22.2278341074928,22.2278341074928,22.1180904063612,22.148092998587,30439.5064641913,0.0,1.0
2024-08-20,22.26,22.2857,22.219,22.244,52913,22.1879635530399,22.2135803842759,22.1470962347257,22.1720153312588,53084.7897412662,0.0,1.0
2024-08-21,22.4664,22.4664,22.38,22.41,20824,22.3936956140169,22.3936956140169,22.3075752163986,22.3374781322383,20891.6081411397,0.0,1.0
2024-08-22,22.33,22.48,22.33,22.46,80087,22.2577370233325,22.4072516025309,22.2577370233325,22.3873163253045,80347.0140798817,0.0,1.0
2024-08-23,22.5756,22.58,22.46,22.46,17032,22.5025422276733,22.5069279886632,22.3873163253045,22.3873163253045,17087.2968622691,0.0,1.0
2024-08-26,22.57,22.66,22.53,22.6144,37643,22.4969603500499,22.586669097569,22.457089795597,22.5412166654927,37765.2134679659,0.0,1.0
2024-08-27,22.545,22.58,22.5,22.5,39823,22.4720412535169,22.5069279886632,22.4271868797574,22.4271868797574,39952.2911546583,0.0,1.0
2024-08-28,22.4873,22.57,22.38,22.54,24082,22.4145279787186,22.4969603500499,22.3075752163986,22.4670574342103,24160.1857114351,0.0,1.0
2024-08-29,22.5204,22.66,22.51,22.51,47666,22.4475208625283,22.586669097569,22.4371545183706,22.4371545183706,47820.7545935251,0.0,1.0
2024-08-30,22.69,22.69,22.45,22.58,49726,22.6165720134086,22.6165720134086,22.3773486866912,22.5069279886632,49887.442682785,0.0,1.0
2024-09-03,22.38,22.59,22.34,22.59,32134,22.3075752163986,22.5168956272764,22.2677046619457,22.5168956272764,32238.3276991637,0.0,1.0
2024-09-04,22.2,22.3001,22.13,22.3,17210,22.1281577213606,22.227933783879,22.058384251068,22.2278341074928,17265.8747651274,0.0,1.0
2024-09-05,22.14,22.19,22.05,22.16,53185,22.0683518896812,22.1181900827474,21.9786431421622,22.0882871669077,53357.6728287801,0.0,1.0
2024-09-06,21.8,22.21,21.77,22.21,47004,21.7294521768316,22.1381253599738,21.6995492609919,22.1381253599738,47156.605314355,0.0,1.0
2024-09-09,22.0302,22.07,21.98,21.98,9162,21.958907217708,21.9985784193887,21.9088696718696,21.9088696718696,9191.74576398012,0.0,1.0
2024-09-10,22.015,22.1,21.88,22.1,27200,21.9437564070159,22.0284813352283,21.8091932857374,22.0284813352283,27288.3087513926,0.0,1.0
2024-09-11,22.0921,22.0921,21.65,21.68,81281,22.0206069007239,22.0206069007239,21.5799375976332,21.6098405134729,81544.8905743361,0.0,1.0
2024-09-12,22.2595,22.2899,22.1,22.17,14104,22.1874651711093,22.2177667924935,22.0284813352283,22.0982548055209,14149.7906849133,0.0,1.0
2024-09-13,22.4388,22.52,22.37,22.37,12732,22.3661849314444,22.4471221569838,22.2976075777854,22.2976075777854,12773.3362876004,0.0,1.0
2024-09-16,22.58,22.59,22.48,22.54,67919,22.5069279886632,22.5168956272764,22.4072516025309,22.4670574342103,68139.5089002144,0.0,1.0
2024-09-17,22.6391,22.75,22.58,22.69,28280,22.5658367328673,22.676377845088,22.5069279886632,22.6165720134086,28371.8151282862,0.0,1.0
2024-09-18,22.5726,22.74,22.57,22.65,36497,22.4995519360894,22.6664102064748,22.4969603500499,22.5767014589557,36615.4928124844,0.0,1.0
2024-09-19,22.9466,22.98,22.88,22.88,3643,22.872341620224,22.9056335331922,22.8059571470599,22.8059571470599,3654.82752872512,0.0,1.0
2024-09-20,22.86,22.905,22.7867,22.86,26692,22.7860218698335,22.830876243593,22.7129590787985,22.7860218698335,26778.6594555945,0.0,1.0
2024-09-23,22.93,22.9326,22.9,22.93,13439,22.855795340126,22.8583869261655,22.8258924242864,22.855795340126,13482.6316658076,0.0,1.0
2024-09-24,22.9447,22.9447,22.86,22.86,40346,22.8704477688875,22.8704477688875,22.7860218698335,22.7860218698335,40476.9891501355,0.0,1.0
2024-09-25,22.8825,22.9,22.86,22.88,14903,22.8084490567132,22.8258924242864,22.7860218698335,22.8059571470599,14951.3847544855,0.0,1.0
2024-09-26,23.1381,23.1381,23.1,23.1,6080,23.0632218996673,23.0632218996673,23.0252451965509,23.0252451965509,6099.73960325246,0.0,1.0
2024-09-27,23.22,23.3,23.22,23.23,25787,23.1448568599096,23.2245979688154,23.1448568599096,23.1548244985228,25870.7212416236,0.0,1.0
2024-09-30,23.245,23.2625,23.03,23.15,79834,23.1697759564427,23.1872193240158,22.9554717262583,23.075083389617,80093.1926786277,0.0,1.0
2024-10-01,23.175,23.25,23.05,23.16,114985,23.1000024861501,23.1747597757493,22.9754070034848,23.0850510282302,115358.315506576,0.0,1.0
2024-10-02,23.18,23.19,23.09,23.13,17499,23.1049863054567,23.1149539440699,23.0152775579377,23.0551481123906,17555.813045611,0.0,1.0
2024-10-03,23.15,23.15,23.07,23.08,42122,23.075083389617,23.075083389617,22.9953422807112,23.0053099193244,42258.7551921382,0.0,1.0
2024-10-04,23.3602,23.3602,23.18,23.25,37943,23.284603153267,23.284603153267,23.1049863054567,23.1747597757493,38066.1874615474,0.0,1.0
2024-10-07,23.132,23.29,23.1199,23.27,41932,23.0571416401132,23.2146303302022,23.0450807973912,23.1946950529757,42068.1383295366,0.0,1.0
2024-10-08,23.2943,23.31,23.16,23.16,29739,23.2189164148059,23.2345656074286,23.0850510282302,23.0850510282302,29835.5519837376,0.0,1.0
2024-10-09,23.4291,23.4291,23.26,23.3,17216,23.3532801833121,23.3532801833121,23.1847274143625,23.2245979688154,17271.8942449991,0.0,1.0
2024-10-10,23.33,23.4,23.29,23.4,16925,23.2545008846551,23.3242743549476,23.2146303302022,23.3242743549476,16979.949471225,0.0,1.0
2024-10-11,23.55,23.55,23.5,23.51,3551,23.473788934146,23.473788934146,23.4239507410799,23.4339183796931,3562.52883736012,0.0,1.0
2024-10-14,23.64,24.09,23.58,24.09,56094,23.5634976816651,24.0120414192602,23.5036918499857,24.0120414192602,56276.1173198755,0.0,1.0
2024-10-15,23.63,23.82,23.61,23.79,41284,23.5535300430518,23.7429151767031,23.5335947658254,23.7130122608634,41418.0345034005,0.0,1.0
2024-10-16,23.7085,23.72,23.63,23.65,23299,23.6317760061657,23.6432387905709,23.5535300430518,23.5734653202783,23374.6435881873,0.0,1.0
2024-10-17,23.78,23.79,23.74,23.77,31584,23.7030446222502,23.7130122608634,23.6631740677973,23.693076983637,31686.5420442641,0.0,1.0
2024-10-18,23.8037,23.83,23.73,23.76,31344,23.7266679257636,23.7528828153163,23.6532064291841,23.6831093450238,31445.7628493988,0.0,1.0
2024-10-21,23.61,23.7113,23.58,23.7113,11918,23.5335947658254,23.6345669449774,23.5036918499857,23.6345669449774,11956.6935183491,0.0,1.0
2024-10-22,23.6192,23.6192,23.46,23.46,8757,23.5427649933496,23.5427649933496,23.384080186627,23.384080186627,8785.43087264502,0.0,1.0
2024-10-23,23.455,23.5813,23.36,23.55,47579,23.3790963673204,23.5049876430054,23.2844038004947,23.473788934146,47733.4721353863,0.0,1.0
2024-10-24,23.5516,23.57,23.4699,23.49,10406,23.4753837563241,23.4937242113725,23.3939481488541,23.4139831024667,10439.7845906982,0.0,1.0
2024-10-25,23.5307,23.74,23.5307,23.72,20601,23.4545513916225,23.6631740677973,23.4545513916225,23.6432387905709,20667.8841392441,0.0,1.0
2024-10-28,23.7,23.7,23.64,23.67,25289,23.6233035133444,23.6233035133444,23.5634976816651,23.5934005975047,25371.1044122782,0.0,1.0
2024-10-29,23.731,23.78,23.72,23.72,47630,23.6542031930454,23.7030446222502,23.6432387905709,23.6432387905709,47784.6377142952,0.0,1.0
2024-10-30,23.6483,23.86,23.6483,23.76,57854,23.571770821714,23.782785731156,23.571770821714,23.6831093450238,58041.8314155541,0.0,1.0
2024-10-31,23.25,23.5,23.25,23.5,27545,23.1747597757493,23.4239507410799,23.1747597757493,23.4239507410799,27634.4288440113,0.0,1.0
2024-11-01,23.4184,23.51,23.39,23.39,28446,23.342614809996,23.4339183796931,23.3143067163344,23.3143067163344,28538.3540714012,0.0,1.0
2024-11-04,23.3472,23.4892,23.3398,23.43,126001,23.2716452230698,23.4131856913776,23.264269170496,23.3541772707873,126410.080550891,0.0,1.0
2024-11-05,23.58,23.58,23.39,23.39,118951,23.5036918499857,23.5036918499857,23.3143067163344,23.3143067163344,119337.191701724,0.0,1.0
2024-11-06,24.1502,24.16,23.85,23.85,145675,24.0720466037118,24.0818148895528,23.7728180925428,23.7728180925428,146147.955049968,0.0,1.0
2024-11-07,24.1668,24.23,24.1419,24.23,9245,24.0885928838098,24.1515883598454,24.0637734636628,24.1515883598454,9275.01523553766,0.0,1.0
2024-11-08,24.285,24.3055,24.17,24.17,39115,24.2064103722181,24.2268440313752,24.091782528166,24.091782528166,39241.9925298059,0.0,1.0
2024-11-11,24.3966,24.4372,24.381,24.43,8149,24.3176492191417,24.3581178319114,24.3020997029051,24.3509411321099,8175.45691231979,0.0,1.0
2024-11-12,24.29,24.43,24.29,24.43,26252,24.2113941915247,24.3509411321099,24.2113941915247,24.3509411321099,26337.230931675,0.0,1.0
2024-11-13,24.28,24.31,24.28,24.3,20897,24.2014265529115,24.2313294687512,24.2014265529115,24.2213618301379,20964.8451462445,0.0,1.0
2024-11-14,24.07,24.36,24.07,24.36,18317,23.9921061420338,24.2811676618173,23.9921061420338,24.2811676618173,18376.4688014433,0.0,1.0
2024-11-15,23.7663,23.94,23.735,23.94,33327,23.6893889573501,23.8625268400618,23.6581902484907,23.8625268400618,33435.2009469728,0.0,1.0
2024-11-18,23.8189,23.88,23.79,23.87,23444,23.7418187364557,23.8027210083825,23.7130122608634,23.7927533697692,23520.1143517517,0.0,1.0
2024-11-19,23.69,23.74,23.59,23.6,46732,23.6133358747312,23.6631740677973,23.5136594885989,23.5236271272122,46883.7222268411,0.0,1.0
2024-11-20,23.7939,23.7939,23.605,23.75,33385,23.7168996399226,23.7168996399226,23.5286109465188,23.6731417064105,33493.3892523986,0.0,1.0
2024-11-21,24.0483,24.1,23.83,23.835,26411,23.9704763662431,24.0220090578734,23.7528828153163,23.757866634623,26496.7471482731,0.0,1.0
2024-11-22,24.1447,24.15,24.1,24.1199,14428,24.0665644024746,24.0718472509396,24.0220090578734,24.0418446587137,14474.8425979813,0.0,1.0
2024-11-25,24.38,24.42,24.32,24.41,61564,24.3011029390437,24.3409734934966,24.2412971073644,24.3310058548834,61763.8764695124,0.0,1.0
2024-11-26,24.463,24.47,24.36,24.4,103304,24.3838343395335,24.3908116865628,24.2811676618173,24.3210382162702,103639.391443157,0.0,1.0
2024-11-27,24.3513,24.47,24.33,24.47,30638,24.2724958162238,24.3908116865628,24.2512647459776,24.3908116865628,30737.470717837,0.0,1.0
2024-11-29,24.473,24.498,24.44,24.44,3335,24.3938019781467,24.4187210746798,24.3609087707231,24.3609087707231,3345.82756198141,0.0,1.0
2024-12-02,24.45,24.51,24.45,24.47,88085,24.3708764093363,24.4306822410157,24.3708764093363,24.3908116865628,88370.9807487654,0.0,1.0
2024-12-03,24.5009,24.53,24.4699,24.4699,14123,24.4216116898776,24.4506175182421,24.3907120101766,24.3907120101766,14168.8523711735,0.0,1.0
2024-12-04,24.6774,24.695,24.585,24.6463,56074,24.5975405114011,24.6150835553603,24.5054395306149,24.5665411553139,56256.0523869701,0.0,1.0
2024-12-05,24.59,24.65,24.57,24.65,143194,24.5104233499215,24.5702291816008,24.490488072695,24.5702291816008,143658.900123048,0.0,1.0
2024-12-06,24.6836,24.72,24.65,24.65,25911,24.6037204473413,24.6400026518934,24.5702291816008,24.5702291816008,25995.1238256372,0.0,1.0
2024-12-09,24.55,24.72,24.55,24.71,87908,24.4705527954686,24.6400026518934,24.4705527954686,24.6300350132802,88193.4060925522,0.0,1.0
2024-12-10,24.54,24.6,24.4782,24.56,95105,24.4605851568554,24.5203909885347,24.3989851502256,24.4805204340818,95413.7721985731,0.0,1.0
2024-12-11,24.7,24.76,24.7,24.72,50276,24.620067374667,24.6798732063463,24.620067374667,24.6400026518934,50439.2283376843,0.0,1.0
2024-12-12,24.67,24.74,24.65,24.66,44961,24.5901644588273,24.6599379291199,24.5702291816008,24.5801968202141,45106.9724180648,0.0,1.0
2024-12-13,24.4993,24.64,24.46,24.64,33905,24.4200168676995,24.5602615429876,24.3808440479496,24.5602615429876,34015.07750794,0.0,1.0
2024-12-16,24.6,24.68,24.5999,24.6,26447,24.5203909885347,24.6001320974405,24.5202913121486,24.5203909885347,26532.864027503,0.0,1.0
2024-12-17,24.3896,24.47,24.32,24.47,228416,24.3106718721124,24.3908116865628,24.2412971073644,24.3908116865628,229157.585726401,0.0,1.0
2024-12-18,23.7893,24.469,23.7893,24.38,14986,23.7123145261605,24.3898149227015,23.7123145261605,24.3011029390437,15034.654226043,0.0,1.0
2024-12-19,23.76,24.0,23.73,24.0,32631,23.6831093450238,23.9223326717412,23.6532064291841,23.9223326717412,32736.9412818636,0.0,1.0
2024-12-20,24.02,24.11,23.64,23.64,9626,23.9422679489676,24.0319766964867,23.5634976816651,23.5634976816651,9657.25220738623,0.0,1.0
2024-12-23,24.1,24.1,23.87,23.8793,9959,24.0220090578734,24.0220090578734,23.7927533697692,23.8020232736795,9991.33334026174,0.0,1.0
2024-12-24,24.27,24.27,24.08,24.1,17718,24.1914589142983,24.1914589142983,24.002073780647,24.0220090578734,17775.5240609255,0.0,1.0
2024-12-26,24.3357,24.36,24.24,24.24,45021,24.2569462999872,24.2811676618173,24.1615559984586,24.1615559984586,45167.167216781,0.0,1.0
2024-12-27,24.0556,24.15,23.89,24.12,91179,24.0556,24.15,23.89,24.12,91179,0.0781,1.0
2024-12-30,23.85,23.9199,23.66,23.8,38489,23.85,23.9199,23.66,23.8,38489,0.0,1.0
2024-12-31,23.7602,23.92,23.7273,23.92,137691,23.7602,23.92,23.7273,23.92,137691,0.0,1.0
2025-01-02,23.7452,24.0,23.6475,23.89,110771,23.7452,24.0,23.6475,23.89,110771,0.0,1.0
2025-01-03,23.93,23.93,23.7397,23.85,59498,23.93,23.93,23.7397,23.85,59498,0.0,1.0
2025-01-06,24.059,24.2,24.0488,24.1441,37917,24.059,24.2,24.0488,24.1441,37917,0.0,1.0
2025-01-07,23.9093,24.179,23.88,24.12,13772,23.9093,24.179,23.88,24.12,13772,0.0,1.0
2025-01-08,23.89,23.9,23.7401,23.7404,37567,23.89,23.9,23.7401,23.7404,37567,0.0,1.0
2025-01-10,23.55,23.695,23.51,23.68,79604,23.55,23.695,23.51,23.68,79604,0.0,1.0
2025-01-13,23.5664,23.58,23.4,23.48,23703,23.5664,23.58,23.4,23.48,23703,0.0,1.0
2025-01-14,23.64,23.72,23.53,23.66,70929,23.64,23.72,23.53,23.66,70929,0.0,1.0
2025-01-15,23.9937,24.065,23.89,24.05,56029,23.9937,24.065,23.89,24.05,56029,0.0,1.0
2025-01-16,24.09,24.1399,23.9858,23.9858,38700,24.09,24.1399,23.9858,23.9858,38700,0.0,1.0
2025-01-17,24.32,24.33,24.2692,24.3,45554,24.32,24.33,24.2692,24.3,45554,0.0,1.0
2025-01-21,24.67,24.68,24.46,24.46,37188,24.67,24.68,24.46,24.46,37188,0.0,1.0
2025-01-22,24.78,24.83,24.74,24.74,30750,24.78,24.83,24.74,24.74,30750,0.0,1.0
2025-01-23,24.9,24.9,24.698216,24.715398,105471,24.9,24.9,24.698216,24.715398,105471,0.0,1.0
2025-01-24,24.9214,24.9586,24.88,24.8944,172717,24.9214,24.9586,24.88,24.8944,172717,0.0,1.0
2025-01-27,24.9,24.9,24.71,24.7148,28973,24.9,24.9,24.71,24.7148,28973,0.0,1.0
2025-01-28,24.8992,24.97,24.79,24.84,39340,24.8992,24.97,24.79,24.84,39340,0.0,1.0
2025-01-29,24.8631,24.94,24.8631,24.88,10538,24.8631,24.94,24.8631,24.88,10538,0.0,1.0
2025-01-30,25.1598,25.24,25.01,25.01,49221,25.1598,25.24,25.01,25.01,49221,0.0,1.0
2025-01-31,25.13,25.33,25.11,25.19,64968,25.13,25.33,25.11,25.19,64968,0.0,1.0
2025-02-03,24.95,25.01,24.6387,24.7168,36353,24.95,25.01,24.6387,24.7168,36353,0.0,1.0
2025-02-04,24.98,25.03,24.93,24.95,46988,24.98,25.03,24.93,24.95,46988,0.0,1.0
2025-02-05,24.99,24.99,24.8,24.91,24698,24.99,24.99,24.8,24.91,24698,0.0,1.0
2025-02-06,25.18,25.19,25.04,25.12,101770,25.18,25.19,25.04,25.12,101770,0.0,1.0
2025-02-07,24.955,25.16,24.9001,25.16,42569,24.955,25.16,24.9001,25.16,42569,0.0,1.0
2025-02-10,25.05,25.05,24.95,24.96,11856,25.05,25.05,24.95,24.96,11856,0.0,1.0
2025-02-11,25.0155,25.03,24.94,24.96,48109,25.0155,25.03,24.94,24.96,48109,0.0,1.0
2025-02-12,24.87,24.895,24.702,24.72,43265,24.87,24.895,24.702,24.72,43265,0.0,1.0
2025-02-13,25.04,25.04,24.86,24.88,50102,25.04,25.04,24.86,24.88,50102,0.0,1.0
2025-02-14,24.955,25.03,24.94,25.03,23128,24.955,25.03,24.94,25.03,23128,0.0,1.0
2025-02-18,25.08,25.08,24.9885,25.05,27060,25.08,25.08,24.9885,25.05,27060,0.0,1.0
2025-02-19,25.13,25.13,24.928,24.95,48673,25.13,25.13,24.928,24.95,48673,0.0,1.0
2025-02-20,25.06,25.06,24.885,25.0,57163,25.06,25.06,24.885,25.0,57163,0.0,1.0
2025-02-21,24.626,24.99,24.625,24.99,36967,24.626,24.99,24.625,24.99,36967,0.0,1.0
2025-02-24,24.5932,24.7,24.55,24.6655,52022,24.5932,24.7,24.55,24.6655,52022,0.0,1.0
2025-02-25,24.565,24.579,24.375,24.42,52856,24.565,24.579,24.375,24.42,52856,0.0,1.0
2025-02-26,24.4497,24.6699,24.42,24.6,81014,24.4497,24.6699,24.42,24.6,81014,0.0,1.0
2025-02-27,24.1535,24.47,24.1535,24.44,22061,24.1535,24.47,24.1535,24.44,22061,0.0,1.0
2025-02-28,24.39,24.39,24.09,24.17,54590,24.39,24.39,24.09,24.17,54590,0.0,1.0
2025-03-03,24.0435,24.49,23.98,24.485,74894,24.0435,24.49,23.98,24.485,74894,0.0,1.0
2025-03-04,23.677,23.97,23.57,23.9,147230,23.677,23.97,23.57,23.9,147230,0.0,1.0
2025-03-05,23.9732,24.02,23.62,23.7171,39970,23.9732,24.02,23.62,23.7171,39970,0.0,1.0
2025-03-06,23.735,23.89,23.6407,23.66,160487,23.735,23.89,23.6407,23.66,160487,0.0,1.0
2025-03-07,23.825,23.86,23.3977,23.66,28003,23.825,23.86,23.3977,23.66,28003,0.0,1.0
2025-03-10,23.317,23.6,23.14,23.59,23988,23.317,23.6,23.14,23.59,23988,0.0,1.0
2025-03-11,23.1129,23.234149,22.979,23.18,46658,23.1129,23.234149,22.979,23.18,46658,0.0,1.0
2025-03-12,23.13,23.28,23.05,23.23,103707,23.13,23.28,23.05,23.23,103707,0.0,1.0
2025-03-13,22.82,23.15,22.77,23.07,267172,22.82,23.15,22.77,23.07,267172,0.0,1.0
2025-03-14,23.19,23.2,22.99,22.99,93277,23.19,23.2,22.99,22.99,93277,0.0,1.0
2025-03-17,23.37,23.47,23.17,23.17,105167,23.37,23.47,23.17,23.17,105167,0.0,1.0
2025-03-18,23.185,23.24,23.12,23.23,36430,23.185,23.24,23.12,23.23,36430,0.0,1.0
2025-03-19,23.36,23.46059,23.21,23.22,76225,23.36,23.46059,23.21,23.22,76225,0.0,1.0
2025-03-20,23.31,23.51,23.25,23.25,35841,23.31,23.51,23.25,23.25,35841,0.0,1.0
2025-03-21,23.3199,23.33,23.11,23.13,51249,23.3199,23.33,23.11,23.13,51249,0.0,1.0
2025-03-24,23.67,23.71,23.5701,23.58,73674,23.67,23.71,23.5701,23.58,73674,0.0,1.0
2025-03-25,23.73,23.8252,23.69,23.73,17103,23.73,23.8252,23.69,23.73,17103,0.0,1.0
2025-03-26,23.55,23.7599,23.49,23.74,48418,23.55,23.7599,23.49,23.74,48418,0.0,1.0
2025-03-27,23.54,23.63,23.43,23.43,32348,23.54,23.63,23.43,23.43,32348,0.0,1.0
2025-03-28,23.1096,23.47,23.04,23.47,25361,23.1096,23.47,23.04,23.47,25361,0.0,1.0
2025-03-31,23.19,23.28,22.81,22.85,85823,23.19,23.28,22.81,22.85,85823,0.0,1.0
2025-04-01,23.2274,23.27,22.99,23.1243,47243,23.2274,23.27,22.99,23.1243,47243,0.0,1.0
2025-04-02,23.47,23.52,23.2,23.2,80662,23.47,23.52,23.2,23.2,80662,0.0,1.0
2025-04-03,22.34,22.66,22.34,22.66,21381,22.34,22.66,22.34,22.66,21381,0.0,1.0
2025-04-04,21.21,21.75,21.2,21.69,117948,21.21,21.75,21.2,21.69,117948,0.0,1.0
2025-04-07,21.15,21.8899,20.395,20.7,118149,21.15,21.8899,20.395,20.7,118149,0.0,1.0
2025-04-08,20.83,21.8639,20.56,21.68,65183,20.83,21.8639,20.56,21.68,65183,0.0,1.0
2025-04-09,22.5195,22.61,20.68,20.88,154949,22.5195,22.61,20.68,20.88,154949,0.0,1.0
2025-04-10,21.62,21.97,21.17,21.97,80647,21.62,21.97,21.17,21.97,80647,0.0,1.0
2025-04-11,22.02,22.02,21.48,21.53,11746,22.02,22.02,21.48,21.53,11746,0.0,1.0
2025-04-14,22.14,22.329,22.0501,22.31,24867,22.14,22.329,22.0501,22.31,24867,0.0,1.0
2025-04-15,22.12,22.28,22.09,22.26,102132,22.12,22.28,22.09,22.26,102132,0.0,1.0
2025-04-16,21.73,22.0283,21.5,21.92,64670,21.73,22.0283,21.5,21.92,64670,0.0,1.0
2025-04-17,21.76,21.92,21.76,21.79,32134,21.76,21.92,21.76,21.79,32134,0.0,1.0
2025-04-21,21.36,21.56,21.145,21.56,31999,21.36,21.56,21.145,21.56,31999,0.0,1.0
2025-04-22,21.91,21.9597,21.62,21.62,40414,21.91,21.9597,21.62,21.62,40414,0.0,1.0
2025-04-23,22.27,22.67,22.1807,22.55,31752,22.27,22.67,22.1807,22.55,31752,0.0,1.0
2025-04-24,22.55,22.59,22.18,22.18,68402,22.55,22.59,22.18,22.18,68402,0.0,1.0
2025-04-25,22.57,22.595,22.43,22.53,13524,22.57,22.595,22.43,22.53,13524,0.0,1.0
2025-04-28,22.62,22.7,22.44,22.68,32519,22.62,22.7,22.44,22.68,32519,0.0,1.0
2025-04-29,22.75,22.805,22.51,22.51,75173,22.75,22.805,22.51,22.51,75173,0.0,1.0
2025-04-30,22.79,22.79,22.34,22.3866,30120,22.79,22.79,22.34,22.3866,30120,0.0,1.0
2025-05-01,22.78,23.03,22.78,22.88,53269,22.78,23.03,22.78,22.88,53269,0.0,1.0
2025-05-02,23.13,23.1999,23.09,23.12,41978,23.13,23.1999,23.09,23.12,41978,0.0,1.0
2025-05-05,23.05,23.19,22.99,23.0,25436,23.05,23.19,22.99,23.0,25436,0.0,1.0
2025-05-06,22.9,23.01,22.87,22.9,56700,22.9,23.01,22.87,22.9,56700,0.0,1.0
2025-05-07,22.95,23.02,22.85,22.98,77567,22.95,23.02,22.85,22.98,77567,0.0,1.0
2025-05-08,23.1,23.3,23.09,23.09,44653,23.1,23.3,23.09,23.09,44653,0.0,1.0
2025-05-09,23.09,23.19,23.0307,23.19,32388,23.09,23.19,23.0307,23.19,32388,0.0,1.0
2025-05-12,23.77,23.82,23.64,23.67,86908,23.77,23.82,23.64,23.67,86908,0.0,1.0
2025-05-13,23.99,24.06,23.94,23.94,41867,23.99,24.06,23.94,23.94,41867,0.0,1.0
2025-05-14,23.9035,23.96,23.86,23.92,17981,23.9035,23.96,23.86,23.92,17981,0.0,1.0
2025-05-15,23.84,23.88,23.8,23.8,17889,23.84,23.88,23.8,23.8,17889,0.0,1.0
2025-05-16,24.06,24.06,23.76,23.81,47752,24.06,24.06,23.76,23.81,47752,0.0,1.0
2025-05-19,24.14,24.14,23.82,23.82,51030,24.14,24.14,23.82,23.82,51030,0.0,1.0
2025-05-20,24.0463,24.11,23.96,24.06,29096,24.0463,24.11,23.96,24.06,29096,0.0,1.0
2025-05-21,23.67,24.0101,23.66,23.98,39925,23.67,24.0101,23.66,23.98,39925,0.0,1.0
2025-05-22,23.68,23.785142,23.62,23.66,29468,23.68,23.785142,23.62,23.66,29468,0.0,1.0
2025-05-23,23.5006,23.56,23.4687,23.48,9543,23.5006,23.56,23.4687,23.48,9543,0.0,1.0
2025-05-27,23.935,23.960974,23.76,23.7616,39061,23.935,23.960974,23.76,23.7616,39061,0.0,1.0
2025-05-28,23.77,23.98,23.76,23.98,13681,23.77,23.98,23.76,23.98,13681,0.0,1.0
2025-05-29,23.74,23.87,23.6,23.87,103489,23.74,23.87,23.6,23.87,103489,0.0,1.0
2025-05-30,23.8401,23.85,23.69,23.69,6049,23.8401,23.85,23.69,23.69,6049,0.0,1.0
2025-06-02,23.7738,23.7738,23.57,23.68,25942,23.7738,23.7738,23.57,23.68,25942,0.0,1.0
2025-06-03,23.96,23.98,23.7804,23.79,63789,23.96,23.98,23.7804,23.79,63789,0.0,1.0
2025-06-04,23.98,24.0403,23.95,23.98,15790,23.98,24.0403,23.95,23.98,15790,0.0,1.0
2025-06-05,24.01,24.1624,23.96,24.0,169975,24.01,24.1624,23.96,24.0,169975,0.0,1.0
2025-06-06,24.26,24.2999,24.22,24.26,27149,24.26,24.2999,24.22,24.26,27149,0.0,1.0
2025-06-09,24.33,24.4482,24.31,24.31,30099,24.33,24.4482,24.31,24.31,30099,0.0,1.0
2025-06-10,24.4,24.42,24.34,24.37,8805,24.4,24.42,24.34,24.37,8805,0.0,1.0
2025-06-11,24.3487,24.47,24.3487,24.44,69183,24.3487,24.47,24.3487,24.44,69183,0.0,1.0
2025-06-12,24.5,24.5,24.3,24.3,16474,24.5,24.5,24.3,24.3,16474,0.0,1.0
2025-06-13,24.14,24.3286,24.1101,24.23,16012,24.14,24.3286,24.1101,24.23,16012,0.0,1.0
2025-06-16,24.43,24.49,24.43,24.49,11183,24.43,24.49,24.43,24.49,11183,0.0,1.0
2025-06-17,24.2367,24.4277,24.2367,24.37,44751,24.2367,24.4277,24.2367,24.37,44751,0.0,1.0
2025-06-18,24.1017,24.33,24.1,24.21,34742,24.1017,24.33,24.1,24.21,34742,0.0,1.0
2025-06-20,24.0487,24.22,24.032884,24.22,10696,24.0487,24.22,24.032884,24.22,10696,0.0,1.0
2025-06-23,24.27,24.27,24.0001,24.04,27740,24.27,24.27,24.0001,24.04,27740,0.0,1.0
2025-06-24,24.6731,24.6905,24.49,24.5,46582,24.6731,24.6905,24.49,24.5,46582,0.0,1.0
2025-06-25,24.62,24.67,24.5656,24.67,11249,24.62,24.67,24.5656,24.67,11249,0.0,1.0
2025-06-26,24.795,24.8,24.66,24.66,48397,24.795,24.8,24.66,24.66,48397,0.0,1.0
2025-06-27,24.91,25.02,24.81,24.934,18799,24.91,25.02,24.81,24.934,18799,0.0,1.0
2025-06-30,25.04,25.0401,24.983094,25.01,14111,25.04,25.0401,24.983094,25.01,14111,0.0,1.0
2025-07-01,25.11,25.14,24.96,24.96,18842,25.11,25.14,24.96,24.96,18842,0.0,1.0
2025-07-02,25.24,25.24,25.03,25.03,15739,25.24,25.24,25.03,25.03,15739,0.0,1.0
2025-07-03,25.35,25.35,25.305,25.32,13163,25.35,25.35,25.305,25.32,13163,0.0,1.0
2025-07-07,25.18,25.2399,25.086053,25.2399,27006,25.18,25.2399,25.086053,25.2399,27006,0.0,1.0
2025-07-08,25.2,25.24,25.1802,25.22,22723,25.2,25.24,25.1802,25.22,22723,0.0,1.0
2025-07-09,25.27,25.29,25.178708,25.27,19863,25.27,25.29,25.178708,25.27,19863,0.0,1.0
2025-07-10,25.4311,25.49,25.295,25.3,8789,25.4311,25.49,25.295,25.3,8789,0.0,1.0
2025-07-11,25.2438,25.29,25.24,25.24,11245,25.2438,25.29,25.24,25.24,11245,0.0,1.0
2025-07-14,25.31,25.31,25.19,25.19,32186,25.31,25.31,25.19,25.19,32186,0.0,1.0
2025-07-15,25.16,25.26,25.16,25.25,34852,25.16,25.26,25.16,25.25,34852,0.0,1.0
2025-07-16,25.1848,25.1848,25.0167,25.06,13841,25.1848,25.1848,25.0167,25.06,13841,0.0,1.0
2025-07-17,25.3854,25.3854,25.27,25.27,10678,25.3854,25.3854,25.27,25.27,10678,0.0,1.0
2025-07-18,25.3531,25.46,25.29,25.46,38468,25.3531,25.46,25.29,25.46,38468,0.0,1.0
2025-07-21,25.3521,25.47,25.3521,25.3762,15270,25.3521,25.47,25.3521,25.3762,15270,0.0,1.0
2025-07-22,25.42,25.44,25.2701,25.36,36816,25.42,25.44,25.2701,25.36,36816,0.0,1.0
2025-07-23,25.5442,25.552522,25.39,25.39,80326,25.5442,25.552522,25.39,25.39,80326,0.0,1.0
2025-07-24,25.61,25.65,25.58,25.59,24170,25.61,25.65,25.58,25.59,24170,0.0,1.0
2025-07-25,25.7479,25.7479,25.65,25.65,15561,25.7479,25.7479,25.65,25.65,15561,0.0,1.0
2025-07-28,25.66,25.73,25.62,25.73,19263,25.66,25.73,25.62,25.73,19263,0.0,1.0
2025-07-29,25.6002,25.72,25.6,25.72,29830,25.6002,25.72,25.6,25.72,29830,0.0,1.0
2025-07-30,25.5,25.68,25.41,25.58,91944,25.5,25.68,25.41,25.58,91944,0.0,1.0
2025-07-31,25.4637,25.7,25.4637,25.61,14689,25.4637,25.7,25.4637,25.61,14689,0.0,1.0
2025-08-01,24.9936,25.11,24.89,25.11,17101,24.9936,25.11,24.89,25.11,17101,0.0,1.0
2025-08-04,25.2375,25.2375,25.1,25.1,33152,25.2375,25.2375,25.1,25.1,33152,0.0,1.0
2025-08-05,25.22,25.3409,25.16,25.29,85494,25.22,25.3409,25.16,25.29,85494,0.0,1.0
2025-08-06,25.4038,25.42,25.24,25.3148,40056,25.4038,25.42,25.24,25.3148,40056,0.0,1.0
2025-08-07,25.4583,25.67,25.362,25.67,28979,25.4583,25.67,25.362,25.67,28979,0.0,1.0
2025-08-08,25.6372,25.658598,25.53,25.53,17035,25.6372,25.658598,25.53,25.53,17035,0.0,1.0
2025-08-11,25.5302,25.66,25.5302,25.65,22264,25.5302,25.66,25.5302,25.65,22264,0.0,1.0
2025-08-12,25.8454,25.8454,25.67,25.7,17288,25.8454,25.8454,25.67,25.7,17288,0.0,1.0
2025-08-13,26.0683,26.0683,25.96,25.96,45566,26.0683,26.0683,25.96,25.96,45566,0.0,1.0
2025-08-14,25.9855,26.0,25.885,25.96,14219,25.9855,26.0,25.885,25.96,14219,0.0,1.0
2025-08-15,25.871,25.95,25.871,25.95,23911,25.871,25.95,25.871,25.95,23911,0.0,1.0
2025-08-18,25.79,25.85,25.79,25.82,54552,25.79,25.85,25.79,25.82,54552,0.0,1.0
2025-08-19,25.7514,25.882416,25.74,25.8,23455,25.7514,25.882416,25.74,25.8,23455,0.0,1.0
2025-08-20,25.7235,25.7235,25.57,25.7,19250,25.7235,25.7235,25.57,25.7,19250,0.0,1.0
2025-08-21,25.63,25.685806,25.57,25.6,32455,25.63,25.685806,25.57,25.6,32455,0.0,1.0
2025-08-22,26.0749,26.0943,25.74,25.77,9182,26.0749,26.0943,25.74,25.77,9182,0.0,1.0
2025-08-25,25.9093,26.01,25.9001,26.01,20237,25.9093,26.01,25.9001,26.01,20237,0.0,1.0
2025-08-26,25.9007,25.9007,25.84,25.88,4186,25.9007,25.9007,25.84,25.88,4186,0.0,1.0
2025-08-27,25.9511,25.96,25.85,25.85,23361,25.9511,25.96,25.85,25.85,23361,0.0,1.0
2025-08-28,26.04,26.04,25.895,25.97,37975,26.04,26.04,25.895,25.97,37975,0.0,1.0
2025-08-29,25.8707,25.99,25.85,25.98,15668,25.8707,25.99,25.85,25.98,15668,0.0,1.0
2025-09-02,25.6661,25.6661,25.506004,25.6,13339,25.6661,25.6661,25.506004,25.6,13339,0.0,1.0
2025-09-03,25.6893,25.72,25.585,25.69,41945,25.6893,25.72,25.585,25.69,41945,0.0,1.0
2025-09-04,25.8441,25.8441,25.61,25.65,47029,25.8441,25.8441,25.61,25.65,47029,0.0,1.0
2025-09-05,25.8395,25.985,25.76,25.94,25255,25.8395,25.985,25.76,25.94,25255,0.0,1.0
2025-09-08,25.9,25.9,25.78,25.8,18307,25.9,25.9,25.78,25.8,18307,0.0,1.0
2025-09-09,25.91,25.93,25.8564,25.93,23077,25.91,25.93,25.8564,25.93,23077,0.0,1.0
2025-09-10,25.98,26.1,25.84,26.1,23102,25.98,26.1,25.84,26.1,23102,0.0,1.0
2025-09-11,26.18,26.197366,26.02,26.02,23883,26.18,26.197366,26.02,26.02,23883,0.0,1.0
2025-09-12,25.975,26.1,25.97,26.1,47256,25.975,26.1,25.97,26.1,47256,0.0,1.0
2025-09-15,26.0115,26.09,26.0106,26.07,34117,26.0115,26.09,26.0106,26.07,34117,0.0,1.0
2025-09-16,26.03,26.06,25.9503,26.05,52457,26.03,26.06,25.9503,26.05,52457,0.0,1.0
2025-09-17,26.04,26.15,25.92,26.1197,19874,26.04,26.15,25.92,26.1197,19874,0.0,1.0
2025-09-18,26.1549,26.19,26.06,26.06,35502,26.1549,26.19,26.06,26.06,35502,0.0,1.0
2025-09-19,26.0791,26.11,26.02,26.11,35516,26.0791,26.11,26.02,26.11,35516,0.0,1.0
2025-09-22,26.05,26.05,25.97,25.98,32571,26.05,26.05,25.97,25.98,32571,0.0,1.0
2025-09-23,25.8687,26.09,25.835,26.07,78861,25.8687,26.09,25.835,26.07,78861,0.0,1.0
2025-09-24,25.73,25.84,25.7201,25.84,35651,25.73,25.84,25.7201,25.84,35651,0.0,1.0
2025-09-25,25.4254,25.4399,25.3767,25.39,36753,25.4254,25.4399,25.3767,25.39,36753,0.0,1.0
2025-09-26,25.6216,25.64,25.515,25.61,29794,25.6216,25.64,25.515,25.61,29794,0.0,1.0
2025-09-29,25.63,25.68,25.62,25.65,44297,25.63,25.68,25.62,25.65,44297,0.0,1.0
2025-09-30,25.67,25.68,25.53,25.59,69395,25.67,25.68,25.53,25.59,69395,0.0,1.0
2025-10-01,25.79,25.82,25.61,25.61,30002,25.79,25.82,25.61,25.61,30002,0.0,1.0
2025-10-02,25.885,25.92,25.78,25.84,54039,25.885,25.92,25.78,25.84,54039,0.0,1.0
2025-10-03,25.968,26.0604,25.94,25.95,62972,25.968,26.0604,25.94,25.95,62972,0.0,1.0
2025-10-06,26.18,26.27,26.0928,26.15,26130,26.18,26.27,26.0928,26.15,26130,0.0,1.0
2025-10-07,25.992,26.28,25.99,26.28,25324,25.992,26.28,25.99,26.28,25324,0.0,1.0
2025-10-08,26.24,26.278,26.0048,26.01,183464,26.24,26.278,26.0048,26.01,183464,0.0,1.0
2025-10-09,26.07,26.18,25.99,26.18,37147,26.07,26.18,25.99,26.18,37147,0.0,1.0
2025-10-10,25.49,26.17,25.49,26.16,32014,25.49,26.17,25.49,26.16,32014,0.0,1.0
2025-10-13,25.7609,25.785,25.69,25.71,24792,25.7609,25.785,25.69,25.71,24792,0.0,1.0
2025-10-14,25.83,25.9694,25.59,25.59,64930,25.83,25.9694,25.59,25.59,64930,0.0,1.0
2025-10-15,25.9379,26.11,25.8,25.98,53333,25.9379,26.11,25.8,25.98,53333,0.0,1.0
2025-10-16,25.78,26.04,25.69,26.04,31032,25.78,26.04,25.69,26.04,31032,0.0,1.0
2025-10-17,25.89,25.96,25.7599,25.82,78504,25.89,25.96,25.7599,25.82,78504,0.0,1.0
2025-10-20,26.26,26.3199,26.11,26.12,243296,26.26,26.3199,26.11,26.12,243296,0.0,1.0
2025-10-21,26.38,26.42,26.25,26.29,17071,26.38,26.42,26.25,26.29,17071,0.0,1.0
2025-10-22,26.2665,26.4,26.19,26.37,36537,26.2665,26.4,26.19,26.37,36537,0.0,1.0
2025-10-23,26.382,26.4199,26.29,26.35,88335,26.382,26.4199,26.29,26.35,88335,0.0,1.0
2025-10-24,26.5303,26.59,26.5303,26.58,19099,26.5303,26.59,26.5303,26.58,19099,0.0,1.0
2025-10-27,26.6518,26.6518,26.56,26.63,17055,26.6518,26.6518,26.56,26.63,17055,0.0,1.0
2025-10-28,26.43,26.64,26.43,26.64,52941,26.43,26.64,26.43,26.64,52941,0.0,1.0
2025-10-29,25.98,26.38,25.95,26.38,30457,25.98,26.38,25.95,26.38,30457,0.0,1.0
2025-10-30,25.82,26.09,25.82,25.89,136577,25.82,26.09,25.82,25.89,136577,0.0,1.0
2025-10-31,26.0,26.06,25.95,26.0,24633,26.0,26.06,25.95,26.0,24633,0.0,1.0
2025-11-03,25.891,26.04,25.74,26.04,51621,25.891,26.04,25.74,26.04,51621,0.0,1.0
2025-11-04,25.79,25.89,25.67,25.67,26774,25.79,25.89,25.67,25.67,26774,0.0,1.0
2025-11-05,25.9588,25.99,25.78,25.79,56438,25.9588,25.99,25.78,25.79,56438,0.0,1.0
2025-11-06,25.5394,25.7,25.452435,25.7,28470,25.5394,25.7,25.452435,25.7,28470,0.0,1.0
2025-11-07,25.6,25.6,25.34,25.41,22676,25.6,25.6,25.34,25.41,22676,0.0,1.0
2025-11-10,25.92,25.93,25.695,25.769,21660,25.92,25.93,25.695,25.769,21660,0.0,1.0
2025-11-11,26.1035,26.1035,25.93,25.93,32962,26.1035,26.1035,25.93,25.93,32962,0.0,1.0
2025-11-12,26.203,26.28,26.181,26.24,22678,26.203,26.28,26.181,26.24,22678,0.0,1.0
2025-11-13,25.85,26.162,25.8,26.09,34217,25.85,26.162,25.8,26.09,34217,0.0,1.0
2025-11-14,25.7723,25.872153,25.6,25.6,8278,25.7723,25.872153,25.6,25.6,8278,0.0,1.0
2025-11-17,25.44,25.7611,25.39,25.75,77968,25.44,25.7611,25.39,25.75,77968,0.0,1.0
2025-11-18,25.36,25.4469,25.213,25.36,43622,25.36,25.4469,25.213,25.36,43622,0.0,1.0
2025-11-19,25.39,25.445,25.26,25.38,57325,25.39,25.445,25.26,25.38,57325,0.0,1.0
2025-11-20,24.96,25.69,24.96,25.69,19147,24.96,25.69,24.96,25.69,19147,0.0,1.0
2025-11-21,25.3981,25.535,25.11,25.16,60894,25.3981,25.535,25.11,25.16,60894,0.0,1.0
2025-11-24,25.6294,25.685,25.49,25.49,19946,25.6294,25.685,25.49,25.49,19946,0.0,1.0
2025-11-25,26.3159,26.3159,25.94,25.94,9071,26.3159,26.3159,25.94,25.94,9071,0.0,1.0
2025-11-26,26.3898,26.44,26.35,26.38,189971,26.3898,26.44,26.35,26.38,189971,0.0,1.0