date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-30,20.0621,20.0621,19.8499,19.89,308,18.1695690085561,18.1695690085561,17.9773866077298,18.0137038286211,340.081088169468,0.0,1.0
2023-01-03,19.7106,19.7106,19.7106,19.7106,1,17.8512272842845,17.8512272842845,17.8512272842845,17.8512272842845,1.1041593771736,0.0,1.0
2023-01-04,20.0084,20.0084,19.84,19.84,1037,18.1209347252179,18.1209347252179,17.9684205108016,17.9684205108016,1145.01327412902,0.0,1.0
2023-01-05,19.8247,19.8247,19.8247,19.8247,1,17.9545638155488,17.9545638155488,17.9545638155488,17.9545638155488,1.1041593771736,0.0,1.0
2023-01-06,20.2492,20.2492,20.14,20.14,200,18.3390191838369,18.3390191838369,18.2401204177189,18.2401204177189,220.831875434719,0.0,1.0
2023-01-09,20.2835,20.2835,20.2835,20.2835,94,18.3700835398611,18.3700835398611,18.3700835398611,18.3700835398611,103.790981454318,0.0,1.0
2023-01-10,20.6229,20.6229,20.4548,20.4548,458,18.6774667012202,18.6774667012202,18.5252241867109,18.5252241867109,505.70499474551,0.0,1.0
2023-01-11,20.745,20.745,20.69,20.7,707,18.7880485633356,18.7880485633356,18.7382369137341,18.747293577298,780.640679661736,0.0,1.0
2023-01-12,20.9648,20.9648,20.85,20.85,700,18.9871140284704,18.9871140284704,18.8831435307567,18.8831435307567,772.91156402152,0.0,1.0
2023-01-13,21.2295,21.2295,21.12,21.17,3103,19.2268439130072,19.2268439130072,19.1276734469823,19.1729567648019,3426.20654736967,0.0,1.0
2023-01-17,21.1004,21.286,21.1,21.286,20440,19.109922386397,19.2780140621433,19.1095601198545,19.2780140621433,22569.0176694284,0.0,1.0
2023-01-18,20.8943,20.94,20.8943,20.94,338,18.9232645503448,18.9646535028319,18.9232645503448,18.9646535028319,373.205869484677,0.0,1.0
2023-01-19,20.56,20.73,20.56,20.7205,2110,18.6205002874032,18.7744635679897,18.6205002874032,18.765859737604,2329.7762858363,0.0,1.0
2023-01-20,20.914,20.914,20.6281,20.64,25598,18.9411061775657,18.9411061775657,18.6821761662735,18.6929535959145,28264.2717368899,0.0,1.0
2023-01-23,21.2477,21.3,21.16,21.16,5300,19.2433270406935,19.2906933911327,19.163900101238,19.163900101238,5852.04469902007,0.0,1.0
2023-01-24,21.218,21.24,21.1481,21.1481,3336,19.2164287499087,19.2363534097493,19.1531226715969,19.1531226715969,3683.47568225112,0.0,1.0
2023-01-25,21.1628,21.1628,20.9,20.96,1905,19.1664359670359,19.1664359670359,18.9284268485762,18.9827668299597,2103.4236135157,0.0,1.0
2023-01-26,21.3902,21.3902,21.18,21.18,25103,19.3723844964792,19.3723844964792,19.1820134283658,19.1820134283658,27717.7128451889,0.0,1.0
2023-01-27,21.4322,21.47,21.4322,21.47,804,19.4104224834477,19.4446566717192,19.4104224834477,19.4446566717192,887.744139247572,0.0,1.0
2023-01-30,21.0648,21.2387,21.0648,21.2387,687,19.0776806641095,19.235176043486,19.0776806641095,19.235176043486,758.557492118264,0.0,1.0
2023-01-31,21.4114,21.4114,21.3,21.3,101,19.3915846232347,19.3915846232347,19.2906933911327,19.2906933911327,111.520097094534,0.0,1.0
2023-02-01,21.6142,21.6142,21.545,21.545,501,19.5752537603109,19.5752537603109,19.5125816484486,19.5125816484486,553.183847963972,0.0,1.0
2023-02-02,21.5057,21.57,21.41,21.56,1238,19.4769889606424,19.5352233073584,19.3903166903358,19.5261666437944,1366.94930894092,0.0,1.0
2023-02-03,21.4804,21.59,21.48,21.59,22591,19.4540756018257,19.5533366344862,19.4537133352832,19.5533366344862,24944.0644897288,0.0,1.0
2023-02-06,21.3272,21.3272,21.3272,21.3272,22591,19.3153275160266,19.3153275160266,19.3153275160266,19.3153275160266,24944.0644897288,0.0,1.0
2023-02-07,21.5095,21.52,21.3603,21.4,2814,19.4804304927967,19.4899399895388,19.3453050724231,19.3812600267719,3107.10448736651,0.0,1.0
2023-02-08,21.3874,21.42,21.3874,21.42,105,19.3698486306813,19.3993733538997,19.3698486306813,19.3993733538997,115.936734603228,0.0,1.0
2023-02-09,21.2936,21.2936,21.2936,21.2936,50,19.2848971264518,19.2848971264518,19.2848971264518,19.2848971264518,55.2079688586801,0.0,1.0
2023-02-10,21.3214,21.3214,21.3214,21.3214,50,19.3100746511595,19.3100746511595,19.3100746511595,19.3100746511595,55.20796885868,0.0,1.0
2023-02-13,21.6539,21.6539,21.6539,21.6539,19,19.6112087146596,19.6112087146596,19.6112087146596,19.6112087146596,20.9790281662984,0.0,1.0
2023-02-14,21.7607,21.7607,21.67,21.68,1372,19.7079338815222,19.7079338815222,19.6257899429975,19.6348466065614,1514.90666548218,0.0,1.0
2023-02-15,21.8414,21.9,21.81,21.81,9100,19.7810211564829,19.8340932049675,19.7525832328922,19.7525832328922,10047.8503322798,0.0,1.0
2023-02-16,21.5469,21.7777,21.5469,21.7777,1314,19.5143024145257,19.7233302095808,19.5143024145257,19.7233302095808,1450.86542160611,0.0,1.0
2023-02-17,21.3649,21.3649,21.3649,21.3649,1314,19.3494711376625,19.3494711376625,19.3494711376625,19.3494711376625,1450.86542160611,0.0,1.0
2023-02-21,20.9613,20.9613,20.9613,20.9613,2,18.983944196223,18.983944196223,18.983944196223,18.983944196223,2.2083187543472,0.0,1.0
2023-02-22,21.0108,21.13,20.98,21.13,812,19.0287746808644,19.1367301105462,19.0008801570875,19.1367301105462,896.577414264963,0.0,1.0
2023-02-23,21.036,21.045,21.036,21.045,250,19.0515974730455,19.059748470253,19.0515974730455,19.059748470253,276.039844293399,0.0,1.0
2023-02-24,20.9224,20.98,20.91,20.91,32468,18.9487137749594,19.0008801570875,18.9374835121402,18.9374835121402,35849.8466580725,0.0,1.0
2023-02-27,21.0016,21.0016,21.0016,21.0016,32468,19.0204425503856,19.0204425503856,19.0204425503856,19.0204425503856,35849.8466580724,0.0,1.0
2023-02-28,21.2456,21.2456,21.2456,21.2456,0,19.2414251413451,19.2414251413451,19.2414251413451,19.2414251413451,0,0.0,1.0
2023-03-01,21.7202,21.73,21.5765,21.5765,1641,19.6712543940883,19.680129924381,19.5411101386749,19.5411101386749,1811.92553794188,0.0,1.0
2023-03-02,21.8091,21.8091,21.54,21.54,3468,19.7517681331715,19.7517681331715,19.5080533166666,19.5080533166666,3829.22472003804,0.0,1.0
2023-03-03,22.1741,22.1741,22.1741,22.1741,95,20.0823363532543,20.0823363532543,20.0823363532543,20.0823363532543,104.895140831492,0.0,1.0
2023-03-06,22.0095,22.17,22.0095,22.17,712,19.9332636709923,20.0786231211931,19.9332636709923,20.0786231211931,786.161476547603,0.0,1.0
2023-03-07,21.8235,22.03,21.8235,22.03,275,19.7648097287035,19.9518298312983,19.7648097287035,19.9518298312983,303.64382872274,0.0,1.0
2023-03-08,21.8561,21.8561,21.81,21.81,315,19.7943344519219,19.7943344519219,19.7525832328922,19.7525832328922,347.810203809684,0.0,1.0
2023-03-09,21.2983,21.86,21.2983,21.86,709,19.2891537583269,19.7978665507118,19.2891537583269,19.7978665507118,782.848998416081,0.0,1.0
2023-03-10,20.7651,20.86,20.7651,20.86,100,18.8062524570991,18.8922001943206,18.8062524570991,18.8922001943206,110.41593771736,0.0,1.0
2023-03-13,20.446,20.55,20.446,20.55,156,18.5172543227746,18.6114436238393,18.5172543227746,18.6114436238393,172.248862839082,0.0,1.0
2023-03-14,20.8219,20.8219,20.8219,20.8219,1,18.8576943061421,18.8576943061421,18.8576943061421,18.8576943061421,1.1041593771736,0.0,1.0
2023-03-15,20.0945,20.13,19.86,19.9,707,18.1989125985031,18.231063754155,17.9865338379294,18.022760492185,780.640679661737,0.0,1.0
2023-03-16,20.6327,20.6327,20.6327,20.6327,707,18.6863422315129,18.6863422315129,18.6863422315129,18.6863422315129,780.640679661734,0.0,1.0
2023-03-17,20.1427,20.2,20.1427,20.2,150000,18.2425657168812,18.2944603991024,18.2425657168812,18.2944603991024,165623.90657604,0.0,1.0
2023-03-20,20.4903,20.4903,20.4903,20.4903,150000,18.5573753423628,18.5573753423628,18.5573753423628,18.5573753423628,165623.90657604,0.0,1.0
2023-03-21,20.9108,20.9108,20.9108,20.9108,0,18.9382080452253,18.9382080452253,18.9382080452253,18.9382080452253,0,0.0,1.0
2023-03-22,20.5091,21.01,20.5091,21.01,100,18.5744018698629,19.0280501477793,18.5744018698629,19.0280501477793,110.41593771736,0.0,1.0
2023-03-23,20.6137,20.6137,20.6137,20.6137,100,18.6691345707414,18.6691345707414,18.6691345707414,18.6691345707414,110.41593771736,0.0,1.0
2023-03-24,20.4703,20.4703,20.4301,20.4301,192,18.539262015235,18.539262015235,18.502854227708,18.502854227708,211.998600417331,0.0,1.0
2023-03-27,20.648,20.648,20.648,20.648,0,18.7001989267657,18.7001989267657,18.7001989267657,18.7001989267657,0,0.0,1.0
2023-03-28,20.6652,20.6652,20.65,20.66,7925,18.7157763880956,18.7157763880956,18.7020102594784,18.7110669230424,8750.46306410078,0.0,1.0
2023-03-29,21.0022,21.0022,21.0022,21.0022,7925,19.0209859501994,19.0209859501994,19.0209859501994,19.0209859501994,8750.46306410079,0.0,1.0
2023-03-30,21.0469,21.0469,21.0469,21.0469,34,19.0614692363301,19.0614692363301,19.0614692363301,19.0614692363301,37.5414188239024,0.0,1.0
2023-03-31,21.3925,21.3925,21.25,21.25,393,19.3744675290989,19.3744675290989,19.2454100733132,19.2454100733132,433.934635229225,0.0,1.0
2023-04-03,21.3844,21.3844,21.3844,21.3844,51,19.3671316316121,19.3671316316121,19.3671316316121,19.3671316316121,56.3121282358537,0.0,1.0
2023-04-04,21.0223,21.07,21.0223,21.07,100,19.0391898439629,19.0823901291628,19.0391898439629,19.0823901291628,110.41593771736,0.0,1.0
2023-04-05,20.5474,21.06,20.53,21.06,3782,18.6090888913127,19.0733334655988,18.5933302967115,19.0733334655988,4175.93076447056,0.0,1.0
2023-04-06,20.5202,20.5202,20.43,20.43,1170,18.5844547664189,18.5844547664189,18.5027636610724,18.5027636610724,1291.86647129311,0.0,1.0
2023-04-10,20.7659,20.7659,20.6264,20.6264,100,18.8069769901842,18.8069769901842,18.6806365334676,18.6806365334676,110.41593771736,0.0,1.0
2023-04-11,20.832,20.832,20.832,20.832,86,18.8668415363416,18.8668415363416,18.8668415363416,18.8668415363416,94.9577064369299,0.0,1.0
2023-04-12,20.6241,20.82,20.6241,20.82,100,18.6785535008479,18.855973540065,18.6785535008479,18.855973540065,110.41593771736,0.0,1.0
2023-04-13,20.892,20.892,20.892,20.892,100,18.9211815177251,18.9211815177251,18.9211815177251,18.9211815177251,110.41593771736,0.0,1.0
2023-04-14,20.8409,20.8415,20.79,20.8415,773,18.8749019669135,18.8754453667274,18.8288035493732,18.8754453667274,853.515198555194,0.0,1.0
2023-04-17,20.8966,20.8966,20.8,20.8,100,18.9253475829645,18.9253475829645,18.8378602129371,18.8378602129371,110.41593771736,0.0,1.0
2023-04-18,21.104,21.104,21.104,21.104,100,19.1131827852801,19.1131827852801,19.1131827852801,19.1131827852801,110.41593771736,0.0,1.0
2023-04-19,20.9816,20.9816,20.9816,20.9816,0,19.0023292232578,19.0023292232578,19.0023292232578,19.0023292232578,0,0.0,1.0
2023-04-20,20.8408,20.8408,20.8408,20.8408,0,18.8748114002779,18.8748114002779,18.8748114002779,18.8748114002779,0,0.0,1.0
2023-04-21,20.841,20.841,20.841,20.841,0,18.8749925335492,18.8749925335492,18.8749925335492,18.8749925335492,0,0.0,1.0
2023-04-24,20.7814,20.7814,20.7814,20.7814,0,18.8210148187083,18.8210148187083,18.8210148187083,18.8210148187083,0,0.0,1.0
2023-04-25,20.2262,20.2909,20.2262,20.2909,152,18.3181888576399,18.3767854708984,18.3181888576399,18.3767854708984,167.832225330387,0.0,1.0
2023-04-26,20.1177,20.1177,20.1177,20.1177,1,18.2199240579714,18.2199240579714,18.2199240579714,18.2199240579714,1.1041593771736,0.0,1.0
2023-04-27,20.2611,20.2611,20.06,20.06,100,18.3497966134779,18.3497966134779,18.1676671092076,18.1676671092076,110.41593771736,0.0,1.0
2023-04-28,20.3962,20.3962,20.3962,20.3962,100,18.4721521382264,18.4721521382264,18.4721521382264,18.4721521382264,110.41593771736,0.0,1.0
2023-05-01,20.5226,20.5226,20.5226,20.5226,0,18.5866283656742,18.5866283656742,18.5866283656742,18.5866283656742,0,0.0,1.0
2023-05-02,20.3711,20.3711,20.3711,20.3711,21,18.4494199126809,18.4494199126809,18.4494199126809,18.4494199126809,23.1873469206457,0.0,1.0
2023-05-03,20.3998,20.3998,20.3998,20.3998,21,18.4754125371094,18.4754125371094,18.4754125371094,18.4754125371094,23.1873469206456,0.0,1.0
2023-05-04,20.1612,20.1612,20.1612,20.1612,0,18.2593205444744,18.2593205444744,18.2593205444744,18.2593205444744,0,0.0,1.0
2023-05-05,20.4686,20.4686,20.4686,20.4686,0,18.5377223824291,18.5377223824291,18.5377223824291,18.5377223824291,0,0.0,1.0
2023-05-08,20.5858,20.5858,20.5858,20.5858,1,18.6438664793981,18.6438664793981,18.6438664793981,18.6438664793981,1.1041593771736,0.0,1.0
2023-05-09,20.4997,20.4997,20.46,20.46,757,18.5658886061128,18.5658886061128,18.5299336517641,18.5299336517641,835.848648520417,0.0,1.0
2023-05-10,20.3255,20.3255,20.3255,20.3255,757,18.4081215268295,18.4081215268295,18.4081215268295,18.4081215268295,835.848648520415,0.0,1.0
2023-05-11,20.2068,20.2068,20.2068,20.2068,0,18.3006189303259,18.3006189303259,18.3006189303259,18.3006189303259,0,0.0,1.0
2023-05-12,20.1533,20.1533,20.1533,20.1533,0,18.2521657802589,18.2521657802589,18.2521657802589,18.2521657802589,0,0.0,1.0
2023-05-15,20.3815,20.3815,20.3815,20.3815,4,18.4588388427874,18.4588388427874,18.4588388427874,18.4588388427874,4.4166375086944,0.0,1.0
2023-05-16,20.1076,20.25,20.05,20.25,4934,18.2107768277719,18.339743716922,18.1586104456437,18.339743716922,5447.92236697453,0.0,1.0
2023-05-17,20.2603,20.2603,20.2603,20.2603,4934,18.3490720803928,18.3490720803928,18.3490720803928,18.3490720803928,5447.92236697454,0.0,1.0
2023-05-18,20.4741,20.4741,20.4741,20.4741,0,18.5427035473892,18.5427035473892,18.5427035473892,18.5427035473892,0,0.0,1.0
2023-05-19,20.3591,20.3591,20.3591,20.3591,0,18.4385519164042,18.4385519164042,18.4385519164042,18.4385519164042,0,0.0,1.0
2023-05-22,20.2896,20.2896,20.2896,20.2896,0,18.3756081046351,18.3756081046351,18.3756081046351,18.3756081046351,0,0.0,1.0
2023-05-23,19.8587,20.1512,19.8587,20.13,2460,17.9853564716661,18.2502638809105,17.9853564716661,18.231063754155,2716.23206784705,0.0,1.0
2023-05-24,19.8009,19.8009,19.8009,19.8009,2460,17.9330089562667,17.9330089562667,17.9330089562667,17.9330089562667,2716.23206784705,0.0,1.0
2023-05-25,20.0969,20.0969,20.0969,20.0969,0,18.2010861977585,18.2010861977585,18.2010861977585,18.2010861977585,0,0.0,1.0
2023-05-26,20.2528,20.2528,20.2528,20.2528,0,18.3422795827199,18.3422795827199,18.3422795827199,18.3422795827199,0,0.0,1.0
2023-05-30,20.2669,20.2669,20.2669,20.2669,0,18.355049478345,18.355049478345,18.355049478345,18.355049478345,0,0.0,1.0
2023-05-31,20.1249,20.1249,20.1249,20.1249,0,18.2264448557374,18.2264448557374,18.2264448557374,18.2264448557374,0,0.0,1.0
2023-06-01,20.3563,20.3563,20.3563,20.3563,0,18.4360160506064,18.4360160506064,18.4360160506064,18.4360160506064,0,0.0,1.0
2023-06-02,20.7621,20.7621,20.7621,20.7621,0,18.8035354580299,18.8035354580299,18.8035354580299,18.8035354580299,0,0.0,1.0
2023-06-05,20.8685,20.8685,20.8685,20.8685,0,18.8998983583499,18.8998983583499,18.8998983583499,18.8998983583499,0,0.0,1.0
2023-06-06,20.993,20.993,20.993,20.993,0,19.0126538197206,19.0126538197206,19.0126538197206,19.0126538197206,0,0.0,1.0
2023-06-07,20.6,21.05,20.6,21.05,200,18.6567269416589,19.0642768020349,18.6567269416589,19.0642768020349,220.83187543472,0.0,1.0
2023-06-08,20.7438,20.7438,20.6923,20.6923,341,18.7869617637079,18.7869617637079,18.7403199463538,18.7403199463538,376.518347616198,0.0,1.0
2023-06-09,20.785,20.785,20.785,20.785,14,18.8242752175913,18.8242752175913,18.8242752175913,18.8242752175913,15.4582312804304,0.0,1.0
2023-06-12,21.077,21.077,21.077,21.077,10,19.0887297936575,19.0887297936575,19.0887297936575,19.0887297936575,11.041593771736,0.0,1.0
2023-06-13,21.2744,21.42,21.24,21.27,9215,19.2675083324091,19.3993733538997,19.2363534097493,19.263523400441,10174.8286606547,0.0,1.0
2023-06-14,21.2631,21.2631,21.21,21.21,1005,19.2572743025819,19.2572743025819,19.2091834190575,19.2091834190575,1109.68017405947,0.0,1.0
2023-06-15,21.5227,21.5227,21.35,21.35,13658,19.4923852887011,19.4923852887011,19.3359767089523,19.3359767089523,15080.608773437,0.0,1.0
2023-06-16,21.43,21.7,21.408,21.7,4837,19.4084300174636,19.6529599336892,19.388505357623,19.6529599336892,5340.8189073887,0.0,1.0
2023-06-20,21.3976,21.3976,21.2737,21.2737,4206,19.3790864275165,19.3790864275165,19.2668743659596,19.2668743659596,4644.09434039216,0.0,1.0
2023-06-21,21.18,21.228,21.17,21.22,1248,19.1820134283658,19.2254854134726,19.1729567648019,19.2182400826214,1377.99090271265,0.0,1.0
2023-06-22,21.1972,21.22,21.05,21.05,5346,19.1975908896957,19.2182400826214,19.0642768020349,19.0642768020349,5902.83603037007,0.0,1.0
2023-06-23,21.06,21.1,20.98,20.98,1989,19.0733334655988,19.1095601198545,19.0008801570875,19.0008801570875,2196.1730011983,0.0,1.0
2023-06-26,20.91,21.038,20.91,21.038,4197,18.9374835121402,19.0534088057582,18.9374835121402,19.0534088057582,4634.15690599759,0.0,1.0
2023-06-27,21.3145,21.35,21.3145,21.35,536,19.3038255533004,19.3359767089523,19.3038255533004,19.3359767089523,591.82942616505,0.0,1.0
2023-06-28,21.4088,21.44,21.4088,21.44,351,19.3892298907081,19.4174866810275,19.3892298907081,19.4174866810275,387.559941387933,0.0,1.0
2023-06-29,21.5378,21.5378,21.49,21.49,1097,19.5060608506826,19.5060608506826,19.4627699988471,19.4627699988471,1211.26283675944,0.0,1.0
2023-06-30,21.8246,21.86,21.8246,21.86,109,19.7658059616956,19.7978665507118,19.7658059616956,19.7978665507118,120.353372111922,0.0,1.0
2023-07-03,21.7584,21.7584,21.7584,21.7584,0,19.7058508489025,19.7058508489025,19.7058508489025,19.7058508489025,0,0.0,1.0
2023-07-05,21.7127,21.77,21.7127,21.77,335,19.6644618964154,19.7163565786366,19.6644618964154,19.7163565786366,369.893391353156,0.0,1.0
2023-07-06,21.33,21.34,21.24,21.24,5758,19.3178633818245,19.3269200453884,19.2363534097493,19.2363534097493,6357.74969376558,0.0,1.0
2023-07-07,21.48,21.575,21.3,21.3,317,19.4537133352832,19.5397516391403,19.2906933911327,19.2906933911327,350.01852256403,0.0,1.0
2023-07-10,21.9226,21.9226,21.9226,21.9226,1,19.8545612646219,19.8545612646219,19.8545612646219,19.8545612646219,1.1041593771736,0.0,1.0
2023-07-11,22.065,22.065,22.025,22.025,411,19.983528153772,19.983528153772,19.9473014995164,19.9473014995164,453.80950401835,0.0,1.0
2023-07-12,22.1901,22.26,22.18,22.26,1990,20.0968270149565,20.1601330932683,20.087679784757,20.1601330932683,2197.27716057547,0.0,1.0
2023-07-13,22.5333,22.5333,22.5333,22.5333,160,20.40765170847,20.40765170847,20.40765170847,20.40765170847,176.665500347776,0.0,1.0
2023-07-14,22.3306,22.3306,22.3306,22.3306,34,20.2240731380295,20.2240731380295,20.2240731380295,20.2240731380295,37.5414188239024,0.0,1.0
2023-07-17,22.4593,22.4593,22.4593,22.4593,0,20.3406323980971,20.3406323980971,20.3406323980971,20.3406323980971,0,0.0,1.0
2023-07-18,22.6513,22.6513,22.595,22.595,1600,20.5145203385242,20.5145203385242,20.4635313226593,20.4635313226593,1766.65500347776,0.0,1.0
2023-07-19,22.6521,22.6521,22.5436,22.5436,2607,20.5152448716093,20.5152448716093,20.4169800719408,20.4169800719408,2878.54349629157,0.0,1.0
2023-07-20,22.1365,22.17,22.1365,22.15,423,20.048283298254,20.0786231211931,20.048283298254,20.0605097940653,467.059416544432,0.0,1.0
2023-07-21,22.0085,22.22,22.0085,22.1298,6789,19.9323580046359,20.1239064390126,19.9323580046359,20.0422153336662,7496.13801163157,0.0,1.0
2023-07-24,21.9649,21.98,21.9436,21.96,1824,19.8928709514972,19.9065465134788,19.8735802581061,19.8884331863509,2013.98670396465,0.0,1.0
2023-07-25,22.0855,22.15,22.0855,22.15,1223,20.002094314078,20.0605097940653,20.002094314078,20.0605097940653,1350.38691828331,0.0,1.0
2023-07-26,22.1322,22.1322,21.9987,21.9987,1877,20.0443889329215,20.0443889329215,19.9234824743433,19.9234824743433,2072.50715095485,0.0,1.0
2023-07-27,22.1763,22.53,22.1763,22.51,4398,20.0843288192383,20.4046630094939,20.0843288192383,20.3865496823661,4856.0929408095,0.0,1.0
2023-07-28,22.5867,22.5867,22.51,22.51,400,20.4560142919013,20.4560142919013,20.3865496823661,20.3865496823661,441.66375086944,0.0,1.0
2023-07-31,22.74,22.74,22.6936,22.6936,300,20.5948529443361,20.5948529443361,20.5528300253995,20.5528300253995,331.24781315208,0.0,1.0
2023-08-01,22.66,22.66,22.57,22.57,1417,20.5223996358248,20.5223996358248,20.4408896637496,20.4408896637496,1564.59383745499,0.0,1.0
2023-08-02,22.4843,22.65,22.4843,22.65,290,20.3632740570068,20.5133429722609,20.3632740570068,20.5133429722609,320.206219380345,0.0,1.0
2023-08-03,22.3498,22.3498,22.3498,22.3498,290,20.2414619320722,20.2414619320722,20.2414619320722,20.2414619320722,320.206219380344,0.0,1.0
2023-08-04,22.3548,22.6105,22.34,22.6105,904,20.2459902638542,20.4775691511834,20.2325864017796,20.4775691511834,998.160076964933,0.0,1.0
2023-08-07,22.5702,22.5702,22.3771,22.3771,193,20.4410707970208,20.4410707970208,20.2661866236017,20.2661866236017,213.102759794505,0.0,1.0
2023-08-08,22.3495,22.3495,22.3495,22.3495,5,20.2411902321653,20.2411902321653,20.2411902321653,20.2411902321653,5.520796885868,0.0,1.0
2023-08-09,21.8185,21.8185,21.8185,21.8185,10,19.7602813969216,19.7602813969216,19.7602813969216,19.7602813969216,11.041593771736,0.0,1.0
2023-08-10,22.0319,22.0319,22.0319,22.0319,2,19.9535505973755,19.9535505973755,19.9535505973755,19.9535505973755,2.2083187543472,0.0,1.0
2023-08-11,21.9195,21.9195,21.9195,21.9195,81,19.8517536989171,19.8517536989171,19.8517536989171,19.8517536989171,89.4369095510615,0.0,1.0
2023-08-14,22.2187,22.2187,22.2187,22.2187,0,20.1227290727493,20.1227290727493,20.1227290727493,20.1227290727493,0,0.0,1.0
2023-08-15,21.9886,22.07,21.9886,22.07,2391,19.9143352441437,19.988056485554,19.9143352441437,19.988056485554,2640.04507082208,0.0,1.0
2023-08-16,21.6974,21.6974,21.6974,21.6974,0,19.6506052011626,19.6506052011626,19.6506052011626,19.6506052011626,0,0.0,1.0
2023-08-17,21.1035,21.51,21.1035,21.51,171,19.1127299521019,19.4808833259749,19.1127299521019,19.4808833259749,188.811253496685,0.0,1.0
2023-08-18,21.2135,21.2135,21.2135,21.2135,0,19.2123532513049,19.2123532513049,19.2123532513049,19.2123532513049,0,0.0,1.0
2023-08-21,21.5271,21.5271,21.42,21.4201,399,19.4963702206692,19.4963702206692,19.3993733538997,19.3994639205353,440.559591492266,0.0,1.0
2023-08-22,21.4805,21.4805,21.4805,21.4805,1,19.4541661684613,19.4541661684613,19.4541661684613,19.4541661684613,1.1041593771736,0.0,1.0
2023-08-23,21.8748,21.8748,21.84,21.8401,6981,19.8112704127864,19.8112704127864,19.779753223584,19.7798437902196,7708.1366120489,0.0,1.0
2023-08-24,21.4803,21.4803,21.4803,21.4803,12,19.4539850351901,19.4539850351901,19.4539850351901,19.4539850351901,13.2499125260832,0.0,1.0
2023-08-25,21.5758,21.62,21.5758,21.6,120900,19.5404761722254,19.5805066251779,19.5404761722254,19.5623932980501,133492.868700288,0.0,1.0
2023-08-28,21.804,21.804,21.78,21.78,115000,19.7471492347539,19.7471492347539,19.7254132422005,19.7254132422005,126978.328374964,0.0,1.0
2023-08-29,22.3186,22.34,22.3186,22.34,113070,20.2132051417528,20.2325864017796,20.2132051417528,20.2325864017796,124847.300777019,0.0,1.0
2023-08-30,22.5532,22.58,22.5532,22.58,652,20.4256744689622,20.4499463273135,20.4256744689622,20.4499463273135,719.911913917187,0.0,1.0
2023-08-31,22.6602,22.6602,22.6602,22.6602,75,20.5225807690961,20.5225807690961,20.5225807690961,20.5225807690961,82.8119532880198,0.0,1.0
2023-09-01,22.7721,22.7721,22.7721,22.7721,7,20.6239248343762,20.6239248343762,20.6239248343762,20.6239248343762,7.72911564021521,0.0,1.0
2023-09-05,22.3732,22.3732,22.3732,22.3732,1,20.2626545248118,20.2626545248118,20.2626545248118,20.2626545248118,1.1041593771736,0.0,1.0
2023-09-06,22.3431,22.3431,22.3431,22.3431,37,20.2353939674844,20.2353939674844,20.2353939674844,20.2353939674844,40.8538969554232,0.0,1.0
2023-09-07,22.4037,22.45,22.26,22.34,65054,20.2902773486817,20.3322097009826,20.1601330932683,20.2325864017796,71829.9841226514,0.0,1.0
2023-09-08,22.3446,22.3446,22.3446,22.3446,35,20.236752467019,20.236752467019,20.236752467019,20.236752467019,38.645578201076,0.0,1.0
2023-09-11,22.5499,22.5499,22.5499,22.5499,52,20.4226857699861,20.4226857699861,20.4226857699861,20.4226857699861,57.4162876130272,0.0,1.0
2023-09-12,22.31,22.5,22.31,22.5,18775,20.2054164110879,20.3774930188022,20.2054164110879,20.3774930188022,20730.5923064343,0.0,1.0
2023-09-13,22.1286,22.33,22.08,22.33,4503,20.0411285340385,20.2235297382157,19.9971131491179,20.2235297382157,4972.02967541272,0.0,1.0
2023-09-14,22.387,22.387,22.28,22.31,5788,20.27515272053,20.27515272053,20.1782464203961,20.2054164110879,6390.87447508079,0.0,1.0
2023-09-15,21.9876,21.9876,21.9876,21.9876,5788,19.9134295777873,19.9134295777873,19.9134295777873,19.9134295777873,6390.87447508081,0.0,1.0
2023-09-18,22.0502,22.0901,22.0502,22.0901,1001,19.9701242916974,20.0062603793174,19.9701242916974,20.0062603793174,1105.26353655077,0.0,1.0
2023-09-19,21.9705,21.9705,21.81,21.965,1281,19.897942683093,19.897942683093,19.7525832328922,19.8929615181329,1414.42816215938,0.0,1.0
2023-09-20,21.6636,22.22,21.6636,22.22,2311,19.6199936783166,20.1239064390126,19.6199936783166,20.1239064390126,2551.71232064819,0.0,1.0
2023-09-21,21.0717,21.37,21.0717,21.37,672,19.0839297619686,19.3540900360801,19.0839297619686,19.3540900360801,741.99510146066,0.0,1.0
2023-09-22,21.0638,21.0638,21.0638,21.0638,672,19.0767749977531,19.0767749977531,19.0767749977531,19.0767749977531,741.99510146066,0.0,1.0
2023-09-25,21.1783,21.1783,21.1783,21.1783,20,19.1804737955599,19.1804737955599,19.1804737955599,19.1804737955599,22.083187543472,0.0,1.0
2023-09-26,20.8395,20.8395,20.8395,20.8395,20,18.8736340340146,18.8736340340146,18.8736340340146,18.8736340340146,22.083187543472,0.0,1.0
2023-09-27,21.1052,21.12,21.1052,21.12,136,19.1142695849077,19.1276734469823,19.1142695849077,19.1276734469823,150.16567529561,0.0,1.0
2023-09-28,21.5799,21.6931,21.5799,21.6931,3900,19.5441894042866,19.6467108358301,19.5441894042866,19.6467108358301,4306.22157097705,0.0,1.0
2023-09-29,21.507,21.507,21.507,21.507,27,19.4781663269057,19.4781663269057,19.4781663269057,19.4781663269057,29.8123031836872,0.0,1.0
2023-10-02,21.4224,21.5206,21.4224,21.5206,499,19.401546953155,19.4904833893526,19.401546953155,19.4904833893526,550.975529209627,0.0,1.0
2023-10-03,20.7147,20.82,20.7147,20.82,4051,18.760606872737,18.855973540065,18.760606872737,18.855973540065,4472.94963693024,0.0,1.0
2023-10-04,21.0033,21.0033,21.0033,21.0033,4051,19.0219821831915,19.0219821831915,19.0219821831915,19.0219821831915,4472.94963693025,0.0,1.0
2023-10-05,20.9099,20.9099,20.9099,20.9099,4,18.9373929455045,18.9373929455045,18.9373929455045,18.9373929455045,4.41663750869441,0.0,1.0
2023-10-06,21.2767,21.2767,21.2767,21.2767,9,19.2695913650288,19.2695913650288,19.2695913650288,19.2695913650288,9.93743439456241,0.0,1.0
2023-10-09,21.4852,21.4852,21.4852,21.4852,77,19.4584228003364,19.4584228003364,19.4584228003364,19.4584228003364,85.0202720423671,0.0,1.0
2023-10-10,21.7557,22.04,21.7557,21.95,3993,19.7034055497402,19.9608864948622,19.7034055497402,19.879376522787,4408.90839305419,0.0,1.0
2023-10-11,21.9513,21.9513,21.9,21.9,275,19.8805538890503,19.8805538890503,19.8340932049675,19.8340932049675,303.64382872274,0.0,1.0
2023-10-12,21.5748,21.5748,21.5748,21.5748,111,19.539570505869,19.539570505869,19.539570505869,19.539570505869,122.56169086627,0.0,1.0
2023-10-13,21.2038,21.2038,21.2038,21.2038,15,19.2035682876479,19.2035682876479,19.2035682876479,19.2035682876479,16.562390657604,0.0,1.0
2023-10-16,21.5534,21.5534,21.5534,21.5534,4,19.5201892458423,19.5201892458423,19.5201892458423,19.5201892458423,4.41663750869439,0.0,1.0
2023-10-17,21.7003,21.77,21.7003,21.77,284,19.6532316335961,19.7163565786366,19.6532316335961,19.7163565786366,313.581263117303,0.0,1.0
2023-10-18,21.1293,21.1293,21.1293,21.1293,284,19.1360961440968,19.1360961440968,19.1360961440968,19.1360961440968,313.581263117302,0.0,1.0
2023-10-19,20.8474,20.8474,20.8474,20.8474,0,18.8807887982301,18.8807887982301,18.8807887982301,18.8807887982301,0,0.0,1.0
2023-10-20,20.5031,20.57,20.5,20.5,12055,18.5689678717246,18.6295569509671,18.5661603060198,18.5661603060198,13310.6412918277,0.0,1.0
2023-10-23,20.4721,20.69,20.4721,20.69,1918,18.5408922146765,18.7382369137341,18.5408922146765,18.7382369137341,2117.77768541896,0.0,1.0
2023-10-24,20.6964,20.6964,20.52,20.6,6776,18.744033178415,18.744033178415,18.5842736331476,18.6567269416589,7481.78393972831,0.0,1.0
2023-10-25,20.0217,20.38,20.0217,20.38,32265,18.1329800877579,18.4574803432528,18.1329800877579,18.4574803432528,35625.7023045061,0.0,1.0
2023-10-26,20.0897,20.21,20.0897,20.21,262,18.1945653999925,18.3035170626663,18.1945653999925,18.3035170626663,289.289756819483,0.0,1.0
2023-10-27,19.8094,20.0499,19.8094,19.88,17834,17.940707120296,18.1585198790081,17.940707120296,18.0046471650572,19691.578332514,0.0,1.0
2023-10-30,20.0461,20.0461,20.0461,20.0461,0,18.1550783468538,18.1550783468538,18.1550783468538,18.1550783468538,0,0.0,1.0
2023-10-31,20.0977,20.0977,20.09,20.09,145,18.2018107308436,18.2018107308436,18.1948370998994,18.1948370998994,160.103109690172,0.0,1.0
2023-11-01,20.4824,20.4824,20.4824,20.4824,145,18.5502205781473,18.5502205781473,18.5502205781473,18.5502205781473,160.103109690172,0.0,1.0
2023-11-02,21.0316,21.0316,21.0316,21.0316,0,19.0476125410773,19.0476125410773,19.0476125410773,19.0476125410773,0,0.0,1.0
2023-11-03,21.505,21.505,21.505,21.505,0,19.4763549941929,19.4763549941929,19.4763549941929,19.4763549941929,0,0.0,1.0
2023-11-06,21.4442,21.4442,21.4442,21.4442,1,19.4212904797243,19.4212904797243,19.4212904797243,19.4212904797243,1.1041593771736,0.0,1.0
2023-11-07,21.5249,21.5249,21.5249,21.5249,1,19.4943777546851,19.4943777546851,19.4943777546851,19.4943777546851,1.1041593771736,0.0,1.0
2023-11-08,21.5192,21.5192,21.5192,21.5192,0,19.4892154564537,19.4892154564537,19.4892154564537,19.4892154564537,0,0.0,1.0
2023-11-09,21.3631,21.3631,21.3631,21.3631,0,19.347840938221,19.347840938221,19.347840938221,19.347840938221,0,0.0,1.0
2023-11-10,21.8115,21.8115,21.8115,21.8115,0,19.7539417324268,19.7539417324268,19.7539417324268,19.7539417324268,0,0.0,1.0
2023-11-13,21.775,21.775,21.775,21.775,2,19.7208849104186,19.7208849104186,19.7208849104186,19.7208849104186,2.20831875434719,0.0,1.0
2023-11-14,22.3821,22.4,22.3821,22.4,186,20.2707149553837,20.2869263831631,20.2707149553837,20.2869263831631,205.373644154289,0.0,1.0
2023-11-15,22.1771,22.2,22.1771,22.2,11002,20.0850533523235,20.1057931118848,20.0850533523235,20.1057931118848,12147.9614676639,0.0,1.0
2023-11-16,21.8413,21.8413,21.8413,21.8413,3,19.7809305898473,19.7809305898473,19.7809305898473,19.7809305898473,3.3124781315208,0.0,1.0
2023-11-17,22.0626,22.0626,22.0626,22.0626,7,19.9813545545167,19.9813545545167,19.9813545545167,19.9813545545167,7.72911564021519,0.0,1.0
2023-11-20,22.3657,22.3657,22.3657,22.3657,6,20.2558620271388,20.2558620271388,20.2558620271388,20.2558620271388,6.62495626304161,0.0,1.0
2023-11-21,22.1468,22.1468,22.1468,22.1468,1,20.0576116617248,20.0576116617248,20.0576116617248,20.0576116617248,1.1041593771736,0.0,1.0
2023-11-22,22.2289,22.2289,22.0917,22.0917,327,20.1319668695845,20.1319668695845,20.0077094454877,20.0077094454877,361.060116335768,0.0,1.0
2023-11-24,22.274,22.274,22.274,22.274,61,20.1728124222578,20.1728124222578,20.1728124222578,20.1728124222578,67.3537220075895,0.0,1.0
2023-11-27,22.3229,22.3229,22.29,22.29,10000,20.2170995070853,20.2170995070853,20.18730308396,20.18730308396,11041.593771736,0.0,1.0
2023-11-28,22.4354,22.4354,22.4354,22.4354,100,20.3189869721793,20.3189869721793,20.3189869721793,20.3189869721793,110.41593771736,0.0,1.0
2023-11-29,22.5169,22.6,22.46,22.57,2755,20.3927987802252,20.4680596544413,20.3412663645465,20.4408896637496,3041.95908411327,0.0,1.0
2023-11-30,22.5637,22.5637,22.49,22.49,200,20.4351839657043,20.4351839657043,20.3684363552383,20.3684363552383,220.83187543472,0.0,1.0
2023-12-01,23.0869,23.0869,23.02,23.02,159,20.9090286033682,20.9090286033682,20.8484395241256,20.8484395241256,175.561340970602,0.0,1.0
2023-12-04,23.23,23.29,23.16,23.16,1961,21.0386294589678,21.0929694403512,20.9752328140204,20.9752328140204,2165.25653863743,0.0,1.0
2023-12-05,23.0971,23.1799,23.0971,23.1799,42093,20.9182664002034,20.9932555745126,20.9182664002034,20.9932555745126,46477.3806633683,0.0,1.0
2023-12-06,22.7612,22.84,22.7612,22.84,13113,20.6140530710916,20.6854195799752,20.6140530710916,20.6854195799752,14478.8419128774,0.0,1.0
2023-12-07,22.9056,22.9056,22.9056,22.9056,5,20.7448312929545,20.7448312929545,20.7448312929545,20.7448312929545,5.52079688586799,0.0,1.0
2023-12-08,23.2742,23.29,23.2742,23.29,198,21.0786599119203,21.0929694403512,21.0786599119203,21.0929694403512,218.623556680372,0.0,1.0
2023-12-11,23.3303,23.3303,23.26,23.3014,12231,21.1294677945138,21.1294677945138,21.0657994496595,21.1032940368141,13504.9733422103,0.0,1.0
2023-12-12,23.3917,23.3917,23.3917,23.3917,13,21.1850757087962,21.1850757087962,21.1850757087962,21.1850757087962,14.3540719032568,0.0,1.0
2023-12-13,23.8066,23.82,23.6194,23.6194,326,21.5608366800629,21.5729726092386,21.3912959381465,21.3912959381465,359.955956958594,0.0,1.0
2023-12-14,23.7316,23.7316,23.7316,23.7316,17,21.4929117033336,21.4929117033336,21.4929117033336,21.4929117033336,18.7707094119512,0.0,1.0
2023-12-15,23.6452,23.6452,23.6452,23.6452,16,21.4146621301414,21.4146621301414,21.4146621301414,21.4146621301414,17.6665500347776,0.0,1.0
2023-12-18,23.9584,23.9584,23.9584,23.9584,72,21.6983168329631,21.6983168329631,21.6983168329631,21.6983168329631,79.4994751564993,0.0,1.0
2023-12-19,24.3255,24.3255,24.29,24.29,946,22.0307869523943,22.0307869523943,21.9986357967424,21.9986357967424,1044.53477080623,0.0,1.0
2023-12-20,23.8464,23.8464,23.8464,23.8464,27,21.5968822010473,21.5968822010473,21.5968822010473,21.5968822010473,29.8123031836872,0.0,1.0
2023-12-21,24.2135,24.2135,24.2135,24.2135,6,21.9293523204785,21.9293523204785,21.9293523204785,21.9293523204785,6.62495626304161,0.0,1.0
2023-12-22,24.2802,24.3099,24.23,24.23,4195,21.9897602664498,22.0166585572346,21.944295815359,21.944295815359,4631.94858724326,0.0,1.0
2023-12-26,24.4305,24.4305,24.4305,24.4305,12,22.1258819198154,22.1258819198154,22.1258819198154,22.1258819198154,13.2499125260832,0.0,1.0
2023-12-27,24.6032,24.6032,24.6032,24.6032,15,22.2822904995642,22.2822904995642,22.2822904995642,22.2822904995642,16.562390657604,0.0,1.0
2023-12-28,24.5923,24.5923,24.5923,24.5923,19,22.2724187362795,22.2724187362795,22.2724187362795,22.2724187362795,20.9790281662984,0.0,1.0
2023-12-29,24.3003,24.34,24.24,24.3,13927,22.0079641602133,22.043919114562,21.9533524789229,22.0076924603064,15377.6276458967,0.0,1.0
2024-01-02,23.7276,23.76,23.7,23.76,129217,21.489289037908,21.5186326278551,21.4642926464716,21.5186326278551,142676.162240241,0.0,1.0
2024-01-03,23.1529,23.1529,23.1529,23.1529,19,20.96880258289,20.96880258289,20.96880258289,20.96880258289,20.9790281662984,0.0,1.0
2024-01-04,23.12,23.32,23.12,23.32,1200,20.9390061597647,21.120139431043,20.9390061597647,21.120139431043,1324.99125260832,0.0,1.0
2024-01-05,23.2214,23.2214,23.2214,23.2214,43,21.0308407283028,21.0308407283028,21.0308407283028,21.0308407283028,47.4788532184648,0.0,1.0
2024-01-08,23.8428,23.8428,23.71,23.755,4404,21.5936218021643,21.5936218021643,21.4733493100355,21.5141042960731,4862.71789707253,0.0,1.0
2024-01-09,23.8895,23.8895,23.8895,23.8895,159,21.6359164210078,21.6359164210078,21.6359164210078,21.6359164210078,175.561340970602,0.0,1.0
2024-01-10,24.1259,24.1259,24.1259,24.1259,5,21.8500159476586,21.8500159476586,21.8500159476586,21.8500159476586,5.52079688586801,0.0,1.0
2024-01-11,24.1667,24.1667,24.12,24.13,1930,21.8869671349994,21.8869671349994,21.8446725161559,21.8537291797198,2131.02759794505,0.0,1.0
2024-01-12,24.0272,24.0272,23.95,23.9917,2228,21.7606266782828,21.7606266782828,21.6907092355694,21.7284755226309,2460.06709234278,0.0,1.0
2024-01-16,24.0273,24.0273,24.0273,24.0273,68,21.7607172449185,21.7607172449185,21.7607172449185,21.7607172449185,75.0828376478047,0.0,1.0
2024-01-17,23.9133,23.9133,23.72,23.72,537,21.6574712802899,21.6574712802899,21.4824059735995,21.4824059735995,592.933585542223,0.0,1.0
2024-01-18,24.0666,24.0666,23.93,23.93,517,21.7963099327247,21.7963099327247,21.6725959084416,21.6725959084416,570.85039799875,0.0,1.0
2024-01-19,24.573,24.573,24.19,24.19,510,22.2549393756012,22.2549393756012,21.9080691611033,21.9080691611033,563.121282358535,0.0,1.0
2024-01-22,25.0064,25.0064,25.0064,25.0064,65,22.6474551744611,22.6474551744611,22.6474551744611,22.6474551744611,71.770359516284,0.0,1.0
2024-01-23,24.7814,24.8301,24.6957,24.83,1656,22.4436802442731,22.4877861958293,22.3660646375304,22.4876956291937,1828.48792859948,0.0,1.0
2024-01-24,24.5143,24.5143,24.5143,24.5143,94,22.201776760481,22.201776760481,22.201776760481,22.201776760481,103.790981454318,0.0,1.0
2024-01-25,24.6911,24.7301,24.6911,24.73,302,22.361898572291,22.3972195601902,22.361898572291,22.3971289935546,333.456131906427,0.0,1.0
2024-01-26,24.6687,24.6845,24.6687,24.6845,591,22.3416116459078,22.3559211743388,22.3416116459078,22.3559211743388,652.558191909597,0.0,1.0
2024-01-29,25.1732,25.1732,25.03,25.03,1378,22.7985203227072,22.7985203227072,22.6688289004719,22.6688289004719,1521.53162174522,0.0,1.0
2024-01-30,25.0892,25.0892,25.0365,25.0365,112,22.7224443487703,22.7224443487703,22.6747157317885,22.6747157317885,123.665850243443,0.0,1.0
2024-01-31,24.524,24.524,24.524,24.524,4,22.210561724138,22.210561724138,22.210561724138,22.210561724138,4.4166375086944,0.0,1.0
2024-02-01,24.8616,24.8616,24.73,24.73,632,22.5163146860557,22.5163146860557,22.3971289935546,22.3971289935546,697.828726373714,0.0,1.0
2024-02-02,25.3732,25.3732,25.34,25.34,45681,22.9796535939854,22.9796535939854,22.9495854709532,22.9495854709532,50439.1045086672,0.0,1.0
2024-02-05,25.3854,25.3854,25.3,25.3,487,22.9907027235334,22.9907027235334,22.9133588166976,22.9133588166976,537.725616683543,0.0,1.0
2024-02-06,25.2274,25.2743,25.0799,25.2743,677,22.8476074392236,22.8900831913383,22.7140216516559,22.8900831913383,747.515898346526,0.0,1.0
2024-02-07,25.64,25.74,25.43,25.43,1581,23.2212853778706,23.3118520135097,23.0310954430284,23.0310954430284,1745.67597531146,0.0,1.0
2024-02-08,26.1072,26.13,26.1072,26.13,397,23.6444126995765,23.6650618925023,23.6444126995765,23.6650618925023,438.35127273792,0.0,1.0
2024-02-09,26.2379,26.2379,26.22,26.22,140,23.7627832923569,23.7627832923569,23.7465718645775,23.7465718645775,154.582312804304,0.0,1.0
2024-02-12,26.0131,26.0131,26.0131,26.0131,23,23.5591894954401,23.5591894954401,23.5591894954401,23.5591894954401,25.3956656749928,0.0,1.0
2024-02-13,25.5539,25.69,25.5539,25.69,738,23.1433075045853,23.2665686956901,23.1433075045853,23.2665686956901,814.869620354116,0.0,1.0
2024-02-14,26.0596,26.0596,25.84,25.84,227,23.6013029810123,23.6013029810123,23.4024186491488,23.4024186491488,250.644178618407,0.0,1.0
2024-02-15,26.2982,26.2982,26.2982,26.2982,227,23.8173949736473,23.8173949736473,23.8173949736473,23.8173949736473,250.644178618407,0.0,1.0
2024-02-16,26.119,26.119,26.119,26.119,9,23.655099562582,23.655099562582,23.655099562582,23.655099562582,9.93743439456239,0.0,1.0
2024-02-20,25.6512,25.68,25.57,25.57,519,23.2314288410622,23.2575120321262,23.1578887329232,23.1578887329232,573.058716753097,0.0,1.0
2024-02-21,24.9638,24.9638,24.8,24.92,3904,22.6088737876788,22.6088737876788,22.460525638502,22.5692056012689,4310.63820848574,0.0,1.0
2024-02-22,25.9153,25.92,25.8701,25.8701,420,23.4706153257851,23.4748719576601,23.4296792064762,23.4296792064762,463.746938412911,0.0,1.0
2024-02-23,26.0475,26.0475,26.0475,26.0475,15,23.5903444181,23.5903444181,23.5903444181,23.5903444181,16.562390657604,0.0,1.0
2024-02-26,26.4058,26.4058,26.4058,26.4058,8,23.914844673595,23.914844673595,23.914844673595,23.914844673595,8.83327501738879,0.0,1.0
2024-02-27,26.4641,26.47,26.37,26.37,2252,23.9676450221726,23.9729884536753,23.8824218180362,23.8824218180362,2486.56691739494,0.0,1.0
2024-02-28,26.4222,26.4222,26.4222,26.4222,95,23.9296976018398,23.9296976018398,23.9296976018398,23.9296976018398,104.895140831492,0.0,1.0
2024-02-29,26.6723,26.6723,26.6723,26.6723,1,24.1562047575732,24.1562047575732,24.1562047575732,24.1562047575732,1.1041593771736,0.0,1.0
2024-03-01,26.8937,26.8937,26.8937,26.8937,54,24.3567192888782,24.3567192888782,24.3567192888782,24.3567192888782,59.6246063673745,0.0,1.0
2024-03-04,27.5922,27.5922,27.5922,27.5922,43,24.9893272388175,24.9893272388175,24.9893272388175,24.9893272388175,47.4788532184648,0.0,1.0
2024-03-05,26.7071,26.79,26.7071,26.79,270,24.1877219467756,24.2628016877205,24.1877219467756,24.2628016877205,298.123031836872,0.0,1.0
2024-03-06,27.4896,27.57,27.4896,27.57,16286,24.8964058706518,24.9692214457056,24.8964058706518,24.9692214457056,17982.3396166492,0.0,1.0
2024-03-07,27.7239,27.73,27.6501,27.73,3068,25.1086034979542,25.1141280627282,25.0417653208525,25.1141280627282,3387.56096916861,0.0,1.0
2024-03-08,27.5432,27.5432,27.5432,27.5432,66,24.9449495873543,24.9449495873543,24.9449495873543,24.9449495873543,72.8745188934577,0.0,1.0
2024-03-11,26.974,27.4,26.974,27.36,507,24.4294442972964,24.8152581651191,24.4294442972964,24.7790315108635,559.808804227016,0.0,1.0
2024-03-12,27.713,27.713,27.713,27.713,64,25.0987317346696,25.0987317346696,25.0987317346696,25.0987317346696,70.6662001391103,0.0,1.0
2024-03-13,27.9105,28.014,27.9105,28.014,161,25.2776008400568,25.3713373079433,25.2776008400568,25.3713373079433,177.76965972495,0.0,1.0
2024-03-14,27.4961,27.4961,27.4961,27.4961,106,24.9022927019683,24.9022927019683,24.9022927019683,24.9022927019683,117.040893980402,0.0,1.0
2024-03-15,27.4192,27.4192,27.4192,27.4192,30,24.8326469591618,24.8326469591618,24.8326469591618,24.8326469591618,33.124781315208,0.0,1.0
2024-03-18,27.1665,27.19,27.09,27.09,2291,24.6037850709018,24.6250682302769,24.5345015946378,24.5345015946378,2529.62913310471,0.0,1.0
2024-03-19,26.8748,26.8748,26.3108,26.3108,798,24.3396021947424,24.3396021947424,23.8288063697378,23.8288063697378,881.119182984534,0.0,1.0
2024-03-20,27.692,27.692,27.692,27.692,126,25.0797127411853,25.0797127411853,25.0797127411853,25.0797127411853,139.124081523874,0.0,1.0
2024-03-21,28.2232,28.2232,28.21,28.21,462,25.5608027097003,25.5608027097003,25.548847913796,25.548847913796,510.121632254204,0.0,1.0
2024-03-22,28.0693,28.0693,28.0693,28.0693,172,25.4214206574517,25.4214206574517,25.4214206574517,25.4214206574517,189.915412873859,0.0,1.0
2024-03-25,28.696,28.696,28.68,28.68,11276,25.9890017630021,25.9890017630021,25.9745111012998,25.9745111012998,12450.5011370095,0.0,1.0
2024-03-26,28.5794,28.91,28.5794,28.83,1949,25.8834010658469,26.1828143632698,25.8834010658469,26.1103610547585,2152.00662611135,0.0,1.0
2024-03-27,28.4508,28.49,28.1,28.1,3705,25.766932372415,25.8024344935855,25.4492246145929,25.4492246145929,4090.91049242819,0.0,1.0
2024-03-28,28.3433,28.5,28.3433,28.5,414,25.6695732391029,25.8114911571494,25.6695732391029,25.8114911571494,457.121982149871,0.0,1.0
2024-04-01,28.1367,28.2201,28.07,28.08,1186,25.4824625698725,25.5579951439955,25.4220546239012,25.4311112874651,1309.53302132789,0.0,1.0
2024-04-02,27.5823,27.59,27.17,27.48,11156,24.9803611418892,24.9873347728334,24.6069549031491,24.8877114736304,12318.0020117487,0.0,1.0
2024-04-03,27.9771,28.12,27.92,27.92,31452,25.3379182193925,25.4673379417208,25.2862046704425,25.2862046704425,34728.020730864,0.0,1.0
2024-04-04,27.3632,28.29,27.3632,28.14,49441,24.7819296432039,25.6213012223073,24.7819296432039,25.4854512688486,54590.74376684,0.0,1.0
2024-04-05,27.7472,27.8584,27.7472,27.8584,753,25.1297055240581,25.2304156228888,25.1297055240581,25.2304156228888,831.432011011722,0.0,1.0
2024-04-08,27.754,27.81,27.7324,27.81,584,25.1358640552816,25.1865813712395,25.1163016619835,25.1865813712395,644.829076269382,0.0,1.0
2024-04-09,27.1862,27.75,27.0565,27.75,1118,24.6216266981227,25.132241389856,24.5041617716987,25.132241389856,1234.45018368008,0.0,1.0
2024-04-10,27.2514,27.2514,27.21,27.21,49836,24.6806761445594,24.6806761445594,24.6431815574048,24.6431815574048,55026.8867208235,0.0,1.0
2024-04-11,27.608,27.608,27.55,27.55,1015,25.0036367672485,25.0036367672485,24.9511081185778,24.9511081185778,1120.7217678312,0.0,1.0
2024-04-12,26.9323,27.17,26.9323,27.17,396,24.3916780102349,24.6069549031491,24.3916780102349,24.6069549031491,437.247113360746,0.0,1.0
2024-04-15,26.2702,26.2702,26.27,26.27,462,23.7920363156683,23.7920363156683,23.791855182397,23.791855182397,510.121632254204,0.0,1.0
2024-04-16,26.3409,26.3409,26.11,26.12,919,23.8560669270652,23.8560669270652,23.6469485653744,23.6560052289384,1014.72246762254,0.0,1.0
2024-04-17,25.9942,26.52,25.9728,26.52,4907,23.5420724013043,24.0182717714948,23.5226911412776,24.0182717714948,5418.11006379086,0.0,1.0
2024-04-18,25.67,26.335,25.66,26.09,31638,23.2484553685623,23.8507234955625,23.2393987049984,23.6288352382466,34933.3943750184,0.0,1.0
2024-04-19,24.8614,24.8614,24.77,24.81,25764,22.5161335527844,22.5161335527844,22.4333556478102,22.4695823020659,28447.5621935006,0.0,1.0
2024-04-22,25.3814,25.54,25.3814,25.54,258,22.9870800581078,23.1307187422315,22.9870800581078,23.1307187422315,284.873119310789,0.0,1.0
2024-04-23,26.2401,26.2699,25.89,25.89,1947,23.7647757583409,23.7917646157614,23.4477019669684,23.4477019669684,2149.798307357,0.0,1.0
2024-04-24,26.1213,26.2977,26.1213,26.2977,1008,23.6571825952017,23.8169421404691,23.6571825952017,23.8169421404691,1112.99265219099,0.0,1.0
2024-04-25,26.33,26.33,25.9944,25.9944,3154,23.8461951637805,23.8461951637805,23.5422535345756,23.5422535345756,3482.51867560554,0.0,1.0
2024-04-26,26.8453,26.8453,26.59,26.59,262,24.3128850372289,24.3128850372289,24.0816684164422,24.0816684164422,289.289756819483,0.0,1.0
2024-04-29,27.0251,27.0251,26.84,26.84,665,24.475723848108,24.475723848108,24.30808500554,24.30808500554,734.265985820445,0.0,1.0
2024-04-30,26.31,27.92,26.31,27.92,2315,23.8280818366527,25.2862046704425,23.8280818366527,25.2862046704425,2556.12895815688,0.0,1.0
2024-05-01,25.9416,26.47,25.765,25.86,42728,23.4944343509582,23.9729884536753,23.3344936724195,23.4205319762766,47178.5218678735,0.0,1.0
2024-05-02,26.4244,26.43,25.82,25.875,7214,23.9316900678238,23.9367617994196,23.384305322021,23.4341169716225,7965.40574693036,0.0,1.0
2024-05-03,26.907,26.97,26.907,26.95,1120,24.3687646514182,24.4258216318709,24.3687646514182,24.4077083047431,1236.65850243443,0.0,1.0
2024-05-06,27.5895,27.5998,27.15,27.15,2898,24.9868819396552,24.9962103031261,24.5888415760213,24.5888415760213,3199.8538750491,0.0,1.0
2024-05-07,27.4323,27.63,27.41,27.63,3329,24.8445111884305,25.0235614270891,24.824314828683,25.0235614270891,3675.74656661092,0.0,1.0
2024-05-08,27.4183,27.4183,27.4,27.4,13729,24.8318318594411,24.8318318594411,24.8152581651191,24.8152581651191,15159.0040892163,0.0,1.0
2024-05-09,27.6862,27.6862,27.6503,27.6503,220,25.0744598763183,25.0744598763183,25.0419464541238,25.0419464541238,242.915062978192,0.0,1.0
2024-05-10,27.6208,27.64,27.6208,27.64,1026,25.0152292966103,25.032618090653,25.0152292966103,25.032618090653,1132.86752098011,0.0,1.0
2024-05-13,27.3384,27.4,27.3384,27.4,330,24.7594691175654,24.8152581651191,24.7594691175654,24.8152581651191,364.372594467288,0.0,1.0
2024-05-14,27.7565,27.7565,27.41,27.44,4559,25.1381282211726,25.1381282211726,24.824314828683,24.8514848193748,5033.86260053444,0.0,1.0
2024-05-15,28.7878,28.7878,28.39,28.39,791,26.0721419345188,26.0721419345188,25.7118678579464,25.7118678579464,873.390067344318,0.0,1.0
2024-05-16,28.0942,28.65,28.0942,28.65,708,25.4439717497259,25.9473411106081,25.4439717497259,25.9473411106081,781.744839038908,0.0,1.0
2024-05-17,28.1577,28.29,28.1237,28.2777,2056,25.5014815633567,25.6213012223073,25.4706889072394,25.6101615261237,2270.15167946892,0.0,1.0
2024-05-20,28.541,28.541,28.21,28.21,1636,25.8486234777615,25.8486234777615,25.548847913796,25.548847913796,1806.40474105601,0.0,1.0
2024-05-21,28.6463,28.6463,28.63,28.63,549,25.9439901450895,25.9439901450895,25.9292277834803,25.9292277834803,606.183498068306,0.0,1.0
2024-05-22,28.171,28.22,28.171,28.22,709,25.5135269258967,25.5579045773599,25.5135269258967,25.5579045773599,782.848998416083,0.0,1.0
2024-05-23,28.1388,28.6398,28.11,28.6398,797,25.4843644692209,25.9381033137729,25.4582812781569,25.9381033137729,880.01502360736,0.0,1.0
2024-05-24,29.0762,29.09,28.93,28.93,3465,26.333336111702,26.3458343074202,26.2009276903976,26.2009276903976,3825.91224190653,0.0,1.0
2024-05-28,29.2556,29.43,29.2487,29.2487,4755,26.4958126560386,26.6537608685933,26.4895635581795,26.4895635581795,5250.27783846047,0.0,1.0
2024-05-29,29.1221,29.1221,29.1221,29.1221,435,26.3749061974604,26.3749061974604,26.3749061974604,26.3749061974604,480.309329070516,0.0,1.0
2024-05-30,28.903,29.16,28.88,29.0,7876,26.1764746987751,26.4092309523676,26.1556443725781,26.264324335345,8696.35925461927,0.0,1.0
2024-05-31,28.3917,28.89,27.78,28.89,1768,25.7134074907523,26.164701036142,25.1594113805478,26.164701036142,1952.15377884292,0.0,1.0
2024-06-03,28.2388,28.2388,27.91,28.14,5136,25.57493110486,25.57493110486,25.2771480068786,25.4854512688486,5670.96256116362,0.0,1.0
2024-06-04,27.8562,27.87,27.6901,27.6901,2819,25.2284231569048,25.240921352623,25.0779919751082,25.0779919751082,3112.62528425238,0.0,1.0
2024-06-05,28.6882,28.6882,28.4,28.43,8578,25.9819375654223,25.9819375654223,25.7209245215103,25.748094512202,9471.47913739512,0.0,1.0
2024-06-06,28.2325,28.68,28.1915,28.68,79014,25.5692254068148,25.9745111012998,25.5320930862027,25.9745111012998,87244.0490279948,0.0,1.0
2024-06-07,27.806,28.07,27.806,28.07,294,25.1829587058139,25.4220546239012,25.1829587058139,25.4220546239012,324.622856889039,0.0,1.0
2024-06-10,28.29,28.29,27.6,27.6,1902,25.6213012223073,25.6213012223073,24.9963914363973,24.9963914363973,2100.11113538419,0.0,1.0
2024-06-11,28.04,28.04,27.78,27.78,9699,25.3948846332095,25.3948846332095,25.1594113805478,25.1594113805478,10709.2417992067,0.0,1.0
2024-06-12,28.4598,28.6706,28.4598,28.58,1271,25.7750833696225,25.9659978375498,25.7750833696225,25.8839444656607,1403.38656838765,0.0,1.0
2024-06-13,28.5097,28.5097,28.35,28.4,828,25.8202761208064,25.8202761208064,25.6756412036908,25.7209245215103,914.243964299742,0.0,1.0
2024-06-14,28.0759,28.31,28.03,28.31,5525,25.4273980554039,25.6394145494351,25.3858279696456,25.6394145494351,6100.48055888415,0.0,1.0
2024-06-17,28.3578,28.5025,28.11,28.11,1425,25.6827054012706,25.8137553230404,25.4582812781569,25.4582812781569,1573.42711247238,0.0,1.0
2024-06-18,28.78,28.78,28.36,28.36,6403,26.065077736939,26.065077736939,25.6846978672547,25.6846978672547,7069.93249204255,0.0,1.0
2024-06-20,28.3355,29.0601,28.3355,28.99,4382,25.6625090415231,26.3187548833641,25.6625090415231,26.2552676717811,4838.42639077471,0.0,1.0
2024-06-21,28.1461,28.1461,27.76,28.1,5207,25.4909758336226,25.4909758336226,25.1412980534199,25.4492246145929,5749.35787694293,0.0,1.0
2024-06-24,27.7161,28.0,27.7161,28.0,1005,25.1015393003744,25.3586579789538,25.1015393003744,25.3586579789538,1109.68017405947,0.0,1.0
2024-06-25,28.1218,28.1218,27.98,28.035,2540,25.4689681411623,25.4689681411623,25.340544651826,25.3903563014275,2804.56481802094,0.0,1.0
2024-06-26,27.8937,27.91,27.7664,27.91,4043,25.2623856452694,25.2771480068786,25.1470943181008,25.2771480068786,4464.11636191287,0.0,1.0
2024-06-27,28.056,28.056,27.9612,27.9612,1110,25.4093752949117,25.4093752949117,25.3235181243259,25.3235181243259,1225.6169086627,0.0,1.0
2024-06-28,27.647,28.0,27.647,28.0,525,25.0389577551477,25.3586579789538,25.0389577551477,25.3586579789538,579.683673016141,0.0,1.0
2024-07-01,27.778,27.8601,27.54,27.86,62229,25.157600047835,25.2319552556947,24.9420514550139,25.2318646890591,68710.7338821359,0.0,1.0
2024-07-02,27.7119,27.7119,27.51,27.51,2012,25.0977355016775,25.0977355016775,24.9148814643221,24.9148814643221,2221.56866687329,0.0,1.0
2024-07-03,27.9473,27.97,27.67,27.67,4115,25.310929361972,25.3314879882621,25.0597880813447,25.0597880813447,4543.61583706937,0.0,1.0
2024-07-05,27.8794,27.95,27.8794,27.95,932,25.249434616373,25.3133746611343,25.249434616373,25.3133746611343,1029.0765395258,0.0,1.0
2024-07-08,28.0211,28.1599,27.96,27.96,11152,25.3777675390737,25.5034740293408,25.3224313246982,25.3224313246982,12313.58537424,0.0,1.0
2024-07-09,28.0171,28.12,27.99,28.11,11078,25.3741448736481,25.4673379417208,25.3496013153899,25.4582812781569,12231.8775803291,0.0,1.0
2024-07-10,28.1149,28.17,28.05,28.17,12566,25.4627190433032,25.5126212595403,25.4039412967734,25.5126212595403,13874.8667335634,0.0,1.0
2024-07-11,28.0669,28.1,28.0001,28.09,3473,25.4192470581964,25.4492246145929,25.3587485455895,25.440167951029,3834.74551692391,0.0,1.0
2024-07-12,28.1562,28.3278,28.1562,28.25,3613,25.5001230638221,25.6555354105789,25.5001230638221,25.5850745680516,3989.32782972822,0.0,1.0
2024-07-15,28.3335,28.4699,28.3,28.318,4943,25.6606977088103,25.7842305998221,25.6303578858712,25.6466598802862,5457.8598013691,0.0,1.0
2024-07-16,28.4462,28.45,28.4462,28.45,299,25.7627663071756,25.7662078393299,25.7627663071756,25.7662078393299,330.143653774906,0.0,1.0
2024-07-17,26.9,27.3301,26.9,27.33,19038,24.3624249869235,24.7519520868074,24.3624249869235,24.7518615201717,21020.986222631,0.0,1.0
2024-07-18,26.6599,26.6599,26.4604,26.4604,555,24.144974494754,24.144974494754,23.9642940566539,23.9642940566539,612.808454331347,0.0,1.0
2024-07-19,26.7672,26.7672,26.7672,26.7672,160,24.2421524947947,24.2421524947947,24.2421524947947,24.2421524947947,176.665500347776,0.0,1.0
2024-07-22,27.1993,27.26,26.95,27.065,5040,24.6334909273914,24.6884648752243,24.4077083047431,24.511859935728,5564.96326095494,0.0,1.0
2024-07-23,27.3873,27.55,27.3873,27.55,1323,24.8037562023929,24.9511081185778,24.8037562023929,24.9511081185778,1460.80285600067,0.0,1.0
2024-07-24,26.2877,26.72,26.2877,26.72,29858,23.8078854769052,24.1994050427731,23.8078854769052,24.1994050427731,32967.9906836493,0.0,1.0
2024-07-25,26.3317,26.97,26.3317,26.59,3533,23.8477347965864,24.4258216318709,23.8477347965864,24.0816684164422,3900.99507955433,0.0,1.0
2024-07-26,26.86,26.94,26.8499,26.885,737,24.3261983326679,24.3986516411791,24.3170511024683,24.3488399915776,813.765460976942,0.0,1.0
2024-07-29,26.7236,26.7236,26.6401,26.6401,486,24.2026654416561,24.2026654416561,24.1270423008974,24.1270423008974,536.621457306369,0.0,1.0
2024-07-30,26.2289,26.255,26.14,26.14,380,23.7546322951494,23.7782701870512,23.6741185560662,23.6741185560662,419.580563325967,0.0,1.0
2024-07-31,27.1306,27.1306,27.052,27.052,445,24.5712716487073,24.5712716487073,24.500086273095,24.500086273095,491.350922842252,0.0,1.0
2024-08-01,26.68,27.37,26.68,27.37,830,24.1631783885174,24.7880881744274,24.1631783885174,24.7880881744274,916.452283054089,0.0,1.0
2024-08-02,25.3911,25.41,25.26,25.4,28287,22.9958650217648,23.0129821159006,22.8771321624419,23.0039254523367,31233.3563021096,0.0,1.0
2024-08-05,24.7099,24.71,23.44,23.44,1079,22.3789250997911,22.3790156664268,21.2288193938099,21.2288193938099,1191.38796797032,0.0,1.0
2024-08-06,25.3871,25.47,25.08,25.08,2664,22.9922423563392,23.0673220972841,22.7141122182915,22.7141122182915,2941.48058079047,0.0,1.0
2024-08-07,24.967,25.0,24.967,25.0,542,22.6117719200193,22.6416589097802,22.6117719200193,22.6416589097802,598.454382428091,0.0,1.0
2024-08-08,26.118,26.118,25.75,25.75,492,23.6541938962256,23.6541938962256,23.3209086770736,23.3209086770736,543.246413569411,0.0,1.0
2024-08-09,26.3853,26.3853,26.165,26.2231,723,23.8962785132889,23.8962785132889,23.696760214976,23.7493794302823,798.307229696514,0.0,1.0
2024-08-12,26.4241,26.57,26.29,26.29,3004,23.9314183679169,24.0635550893144,23.8099685095249,23.8099685095249,3316.8947690295,0.0,1.0
2024-08-13,26.857,26.95,26.67,26.67,2365,24.3234813335987,24.4077083047431,24.1541217249535,24.1541217249535,2611.33692701556,0.0,1.0
2024-08-14,26.9626,27.04,26.9626,27.04,537,24.4191197008336,24.4892182768183,24.4191197008336,24.4892182768183,592.933585542223,0.0,1.0
2024-08-15,27.3999,27.48,27.3152,27.32,498,24.8151675984835,24.8877114736304,24.7384576580971,24.7428048566078,549.871369832452,0.0,1.0
2024-08-16,27.6284,27.65,27.37,27.41,3589,25.0221123609189,25.0416747542169,24.7880881744274,24.824314828683,3962.82800467604,0.0,1.0
2024-08-19,28.0377,28.0377,27.52,27.52,1658,25.3928016005898,25.3928016005898,24.923938127886,24.923938127886,1830.69624735383,0.0,1.0
2024-08-20,27.7061,27.7061,27.56,27.59,762,25.0924826368104,25.0924826368104,24.9601647821417,24.9873347728334,841.369445406285,0.0,1.0
2024-08-21,28.2088,28.2088,28.2088,28.2088,28,25.5477611141683,25.5477611141683,25.5477611141683,25.5477611141683,30.9164625608608,0.0,1.0
2024-08-22,28.0364,28.42,28.0364,28.42,515,25.3916242343265,25.7390378486381,25.3916242343265,25.7390378486381,568.642079244403,0.0,1.0
2024-08-23,28.9752,28.9752,28.69,28.732,10751,26.2418638097065,26.2418638097065,25.9835677648638,26.0216057518322,11870.8174639934,0.0,1.0
2024-08-26,28.8233,29.16,28.8233,29.16,859,26.1042930901707,26.4092309523676,26.1042930901707,26.4092309523676,948.472904992123,0.0,1.0
2024-08-27,28.7521,28.78,28.7358,28.7358,1020,26.0398096455957,26.065077736939,26.0250472839865,26.0250472839865,1126.24256471707,0.0,1.0
2024-08-28,28.3731,28.71,28.3731,28.71,2254,25.6965620965234,26.0016810919916,25.6965620965234,26.0016810919916,2488.77523614929,0.0,1.0
2024-08-29,28.3915,28.62,28.3915,28.51,1276,25.713226357481,25.9201711199164,25.713226357481,25.8205478207133,1408.90736527351,0.0,1.0
2024-08-30,28.7635,28.7635,28.5649,28.5649,506,26.0501342420585,26.0501342420585,25.8702689036792,25.8702689036792,558.704644849842,0.0,1.0
2024-09-03,27.3474,28.55,27.3474,28.55,714,24.7676201147729,25.856774474969,24.7676201147729,25.856774474969,788.369795301951,0.0,1.0
2024-09-04,27.4475,27.505,27.4,27.4,1079,24.8582773170477,24.9103531325402,24.8152581651191,24.8152581651191,1191.38796797031,0.0,1.0
2024-09-05,27.2371,27.43,27.21,27.43,1693,24.667725115663,24.8424281558108,24.6431815574048,24.8424281558108,1869.3418255549,0.0,1.0
2024-09-06,26.6759,26.695,26.59,26.665,10578,24.1594651564562,24.1767633838633,24.0816684164422,24.1495933931716,11679.7978917424,0.0,1.0
2024-09-09,26.91,27.16,26.91,27.08,2187,24.3714816504874,24.5978982395852,24.3714816504874,24.5254449310739,2414.79655787866,0.0,1.0
2024-09-10,26.8042,26.8042,26.66,26.66,1662,24.2756621499812,24.2756621499812,24.1450650613896,24.1450650613896,1835.11288486252,0.0,1.0
2024-09-11,27.1961,27.1961,26.705,26.93,6176,24.6305927950509,24.6305927950509,24.1858200474272,24.3895949776152,6819.28831342416,0.0,1.0
2024-09-12,27.6744,27.74,27.6597,27.6597,10472,25.0637730133128,25.1231847262921,25.0504597178739,25.0504597178739,11562.756997762,0.0,1.0
2024-09-13,28.063,28.08,28.0401,28.07,1831,25.4157149594065,25.4311112874651,25.3949751998451,25.4220546239012,2021.71581960486,0.0,1.0
2024-09-16,28.2657,28.2848,28.2657,28.2848,277,25.599293529847,25.616591757254,25.599293529847,25.616591757254,305.852147477087,0.0,1.0
2024-09-17,28.3147,28.4399,28.2,28.4,821,25.6436711813101,25.7570606091303,25.5397912502321,25.7209245215103,906.514848659527,0.0,1.0
2024-09-18,28.4733,28.4733,28.4733,28.4733,57,25.7873098654338,25.7873098654338,25.7873098654338,25.7873098654338,62.9370844988952,0.0,1.0
2024-09-19,29.026,29.026,28.81,28.81,2238,26.2878716606112,26.2878716606112,26.0922477276307,26.0922477276307,2471.10868611452,0.0,1.0
2024-09-20,29.1151,29.1699,29.1151,29.1699,500,26.3685665329657,26.4181970492959,26.3685665329657,26.4181970492959,552.079688586799,0.0,1.0
2024-09-23,29.3417,29.3417,29.25,29.25,708,26.5737905293239,26.5737905293239,26.4907409244428,26.4907409244428,781.744839038909,0.0,1.0
2024-09-24,29.3385,29.3385,29.323,29.323,301,26.5708923969835,26.5708923969835,26.5568545684594,26.5568545684594,332.351972529253,0.0,1.0
2024-09-25,29.293,29.293,29.293,29.293,135,26.5296845777677,26.5296845777677,26.5296845777677,26.5296845777677,149.061515918436,0.0,1.0
2024-09-26,29.0433,29.1292,29.0433,29.1292,554,26.3035396885768,26.3813364285908,26.3035396885768,26.3813364285908,611.704294954174,0.0,1.0
2024-09-27,28.9833,28.9833,28.89,28.89,21179,26.2491997071933,26.2491997071933,26.164701036142,26.164701036142,23384.9914491597,0.0,1.0
2024-09-30,29.2671,29.2671,28.97,28.97,733,26.5062278191371,26.5062278191371,26.2371543446533,26.2371543446533,809.34882346825,0.0,1.0
2024-10-01,29.1776,29.21,29.01,29.12,7663,26.4251706802401,26.4545142701872,26.2733809989089,26.373004298112,8461.1733072813,0.0,1.0
2024-10-02,29.2186,29.2186,28.885,28.885,2298,26.4623030008522,26.4623030008522,26.16017270436,26.16017270436,2537.35824874493,0.0,1.0
2024-10-03,29.1551,29.29,29.05,29.29,17187,26.4047931872213,26.5269675786985,26.3096076531646,26.5269675786985,18977.1872154827,0.0,1.0
2024-10-04,29.57,29.58,29.3055,29.41,1673,26.780554158488,26.7896108220519,26.5410054072225,26.6356475414654,1847.25863801143,0.0,1.0
2024-10-07,29.2762,29.4278,29.2762,29.35,2604,26.5144693829803,26.6517684026092,26.5144693829803,26.581307560082,2875.23101816005,0.0,1.0
2024-10-08,29.8103,29.8103,29.8103,29.8103,125,26.9981857839288,26.9981857839288,26.9981857839288,26.9981857839288,138.0199221467,0.0,1.0
2024-10-09,29.8887,29.89,29.78,29.78,8339,27.0691900262699,27.0703673925332,26.9707440933302,26.9707440933302,9207.58504625065,0.0,1.0
2024-10-10,29.7868,29.7868,29.7,29.7,287,26.9769026245536,26.9769026245536,26.8982907848189,26.8982907848189,316.893741248824,0.0,1.0
2024-10-11,30.2307,30.2307,30.0802,30.0802,580,27.3789279201557,27.3789279201557,27.2426251335188,27.2426251335188,640.412438760688,0.0,1.0
2024-10-14,30.2811,30.2811,30.22,30.22,349,27.4245735045178,27.4245735045178,27.3692372901423,27.3692372901423,385.351622633587,0.0,1.0
2024-10-15,30.2576,30.4,30.2526,30.2792,659,27.4032903451426,27.5322572342927,27.3987620133607,27.4228527384407,727.641029557403,0.0,1.0
2024-10-16,30.5692,30.63,30.24,30.24,799,27.6854959817941,27.7405604962627,27.3873506172701,27.3873506172701,882.223342361707,0.0,1.0
2024-10-17,30.3982,30.6439,30.3982,30.64,1808,27.5306270348512,27.7531492586165,27.5306270348512,27.7496171598266,1996.32015392987,0.0,1.0
2024-10-18,30.3945,30.3994,30.35,30.35,34214,27.5272760693326,27.5317138344789,27.4869739164732,27.4869739164732,37777.7089306175,0.0,1.0
2024-10-21,30.3636,30.49,30.31,30.49,1802,27.4992909789201,27.6137672063679,27.4507472622175,27.6137672063679,1989.69519766683,0.0,1.0
2024-10-22,30.4209,30.4209,30.42,30.42,1180,27.5511856611413,27.5511856611413,27.5503705614206,27.5503705614206,1302.90806506485,0.0,1.0
2024-10-23,30.2513,30.37,30.16,30.37,2034,27.3975846470974,27.505087243601,27.3148973087588,27.505087243601,2245.8601731711,0.0,1.0
2024-10-24,30.182,30.47,30.1132,30.47,2617,27.3348219685994,27.5956538792401,27.2725121232797,27.5956538792401,2889.58509006332,0.0,1.0
2024-10-25,29.9664,30.26,29.9664,30.26,1073,27.1395603021615,27.405463944398,27.1395603021615,27.405463944398,1184.76301170727,0.0,1.0
2024-10-28,30.3167,30.3167,30.31,30.31,434,27.4568152268053,27.4568152268053,27.4507472622175,27.4507472622175,479.205169693343,0.0,1.0
2024-10-29,30.3739,30.3739,30.3739,30.3739,99,27.5086193423909,27.5086193423909,27.5086193423909,27.5086193423909,109.311778340186,0.0,1.0
2024-10-30,30.2855,30.2855,30.2855,30.2855,120,27.4285584364859,27.4285584364859,27.4285584364859,27.4285584364859,132.499125260832,0.0,1.0
2024-10-31,29.9624,30.11,29.9624,30.11,2990,27.1359376367359,27.2696139909393,27.1359376367359,27.2696139909393,3301.43653774907,0.0,1.0
2024-11-01,29.7806,30.2,29.76,30.16,15918,26.971287493144,27.3511239630145,26.9526307662024,27.3148973087588,17576.0089658494,0.0,1.0
2024-11-04,29.7473,30.02,29.7473,29.84,10741,26.9411288034762,27.1881040188641,26.9411288034762,27.0250840747137,11859.7758702216,0.0,1.0
2024-11-05,30.6757,30.6757,30.6299,30.63,294,27.7819494487498,27.7819494487498,27.7404699296271,27.7405604962627,324.622856889038,0.0,1.0
2024-11-06,32.1612,32.1612,31.82,31.82,15184,29.1273168211689,29.1273168211689,28.8183034603682,28.8183034603682,16765.555983004,0.0,1.0
2024-11-07,32.7302,32.79,32.5922,32.79,3620,29.6426409779555,29.6967998260677,29.5176590207735,29.6967998260677,3997.05694536844,0.0,1.0
2024-11-08,33.8937,33.8937,33.245,33.245,2635,30.6963837836167,30.6963837836167,30.1088780182257,30.1088780182257,2909.45995885244,0.0,1.0
2024-11-11,34.2254,34.39,34.155,34.31,5890,30.9967933140317,31.1458659962936,30.9330344025417,31.0734126877824,6503.49873155249,0.0,1.0
2024-11-12,33.955,33.96,33.67,33.95,2430,30.7519011312635,30.7564294630454,30.493786219692,30.7473727994815,2683.10728653185,0.0,1.0
2024-11-13,33.7449,33.88,33.7449,33.88,824,30.5616206297857,30.6839761545341,30.5616206297857,30.6839761545341,909.827326791046,0.0,1.0
2024-11-14,33.04,33.6671,33.04,33.6671,1160,29.9232164151655,30.4911597872584,29.9232164151655,30.4911597872584,1280.82487752138,0.0,1.0
2024-11-15,32.9611,33.08,32.73,33.08,1102,29.8517593396463,29.9594430694212,29.6424598446842,29.9594430694212,1216.78363364531,0.0,1.0
2024-11-18,33.0904,33.205,33.0,33.19,30547,29.9688619995276,30.0726513639701,29.8869897609099,30.0590663686242,33728.756494522,0.0,1.0
2024-11-19,33.8573,33.8573,33.7687,33.7687,901,30.6634175282441,30.6634175282441,30.5831754890678,30.5831754890678,994.847598833412,0.0,1.0
2024-11-20,33.9391,34.03,33.835,33.835,901,30.7375010361969,30.8198261079928,30.6432211684965,30.6432211684965,994.847598833412,0.0,1.0
2024-11-21,34.3111,34.42,34.3111,34.4,12566,31.0744089207744,31.1730359869854,31.0744089207744,31.1549226598576,13874.8667335634,0.0,1.0
2024-11-22,34.9849,35.03,34.48,34.5,3749,31.6846469117108,31.725492464384,31.2273759683689,31.2454892954967,4139.49350502382,0.0,1.0
2024-11-25,34.8162,35.64,34.8162,35.64,3221,31.5318609973876,32.2779489417827,31.5318609973876,32.2779489417827,3556.49735387616,0.0,1.0
2024-11-26,35.0832,35.11,34.79,34.79,8798,31.773673914544,31.7979457728953,31.5081325388501,31.5081325388501,9714.39420037334,0.0,1.0
2024-11-27,34.9787,34.9999,34.75,34.75,1694,31.6790317803012,31.6982319070566,31.4719058845945,31.4719058845945,1870.44598493208,0.0,1.0
2024-11-29,35.166,35.2,35.166,35.2,1102,31.8486630888532,31.8794557449705,31.8486630888532,31.8794557449705,1216.78363364531,0.0,1.0
2024-12-02,34.7962,38.02,34.7962,38.02,1861,31.5137476702598,34.4334348699937,31.5137476702598,34.4334348699937,2054.84060092007,0.0,1.0
2024-12-03,35.1691,35.1692,35.0287,35.1692,30457,31.851470654558,31.8515612211937,31.7243150981207,31.8515612211937,33629.3821505764,0.0,1.0
2024-12-04,35.43,35.43,34.9984,35.37,3216,32.0877590069405,32.0877590069405,31.6968734075221,32.033419025557,3550.9765569903,0.0,1.0
2024-12-05,35.2409,35.59,35.2409,35.59,1360,31.9164974989469,32.2326656239631,31.9164974989469,32.2326656239631,1501.6567529561,0.0,1.0
2024-12-06,35.5143,35.5143,35.115,35.115,1448,32.1641066807843,32.1641066807843,31.8024741046773,31.8024741046773,1598.82277814737,0.0,1.0
2024-12-09,34.0214,35.55,33.985,35.55,10603,30.8120373773278,32.1964389697074,30.7790711219552,32.1964389697074,11707.4018761717,0.0,1.0
2024-12-10,33.6008,34.37,33.5972,34.35,30168,30.4311141078297,31.1277526691658,30.4278537089467,31.109639342038,33310.2800905732,0.0,1.0
2024-12-11,34.3011,34.35,34.03,34.03,2437,31.0653522572105,31.109639342038,30.8198261079928,30.8198261079928,2690.83640217206,0.0,1.0
2024-12-12,33.9191,34.31,33.9191,34.27,19688,30.719387709069,31.0734126877824,30.719387709069,31.0371860335267,21738.6898177939,0.0,1.0
2024-12-13,33.9737,34.03,33.75,34.03,1161,30.768837092128,30.8198261079928,30.5662395282033,30.8198261079928,1281.92903689855,0.0,1.0
2024-12-16,34.4618,34.58,34.1877,34.1877,9591,31.2108928406825,31.317942604008,30.9626496923957,30.9626496923957,10589.992586472,0.0,1.0
2024-12-17,30.9107,31.27,30.7,31.27,103410,30.9107,31.27,30.7,31.27,103410,3.21963926,1.0
2024-12-18,29.0165,30.859,28.83,30.73,25873,29.0165,30.859,28.83,30.73,25873,0.0,1.0
2024-12-19,29.0128,29.36,28.96,29.36,1230,29.0128,29.36,28.96,29.36,1230,0.0,1.0
2024-12-20,29.8361,29.87,29.32,29.32,2245,29.8361,29.87,29.32,29.32,2245,0.0,1.0
2024-12-23,29.6964,29.79,29.3001,29.3001,58743,29.6964,29.79,29.3001,29.3001,58743,0.0,1.0
2024-12-24,30.1548,30.2299,30.075,30.075,2859,30.1548,30.2299,30.075,30.075,2859,0.0,1.0
2024-12-26,30.1767,30.18,30.1,30.1,4658,30.1767,30.18,30.1,30.1,4658,0.0,1.0
2024-12-27,29.52,29.52,29.27,29.3122,3622,29.52,29.52,29.27,29.3122,3622,0.0,1.0
2024-12-30,29.0074,29.2214,28.63,28.65,10972,29.0074,29.2214,28.63,28.65,10972,0.0,1.0
2024-12-31,28.7695,29.0999,28.76,29.075,2079,28.7695,29.0999,28.76,29.075,2079,0.0,1.0
2025-01-02,29.0222,29.09,28.96,29.02,3921,29.0222,29.09,28.96,29.02,3921,0.0,1.0
2025-01-03,30.0088,30.0267,29.36,29.36,6095,30.0088,30.0267,29.36,29.36,6095,0.0,1.0
2025-01-06,30.3654,30.56,30.3654,30.56,1131,30.3654,30.56,30.3654,30.56,1131,0.0,1.0
2025-01-07,29.8483,30.1666,29.77,30.0,18269,29.8483,30.1666,29.77,30.0,18269,0.0,1.0
2025-01-08,29.1113,29.16,28.58,28.76,5417,29.1113,29.16,28.58,28.76,5417,0.0,1.0
2025-01-10,28.617,28.78,28.141,28.78,5489,28.617,28.78,28.141,28.78,5489,0.0,1.0
2025-01-13,27.88,27.9,27.6,27.9,2686,27.88,27.9,27.6,27.9,2686,0.0,1.0
2025-01-14,28.4,28.45,28.16,28.39,2021,28.4,28.45,28.16,28.39,2021,0.0,1.0
2025-01-15,29.7516,29.87,29.58,29.61,11732,29.7516,29.87,29.58,29.61,11732,0.0,1.0
2025-01-16,30.0742,30.22,30.0,30.0,3844,30.0742,30.22,30.0,30.0,3844,0.0,1.0
2025-01-17,30.3226,30.6284,30.3226,30.6284,1876,30.3226,30.6284,30.3226,30.6284,1876,0.0,1.0
2025-01-21,31.4778,31.4778,31.2207,31.24,3861,31.4778,31.4778,31.2207,31.24,3861,0.0,1.0
2025-01-22,31.4382,31.72,31.272,31.72,9801,31.4382,31.72,31.272,31.72,9801,0.0,1.0
2025-01-23,31.7221,31.7221,31.13,31.17,7076,31.7221,31.7221,31.13,31.17,7076,0.0,1.0
2025-01-24,31.74,32.24,31.73,32.06,7195,31.74,32.24,31.73,32.06,7195,0.0,1.0
2025-01-27,30.2201,30.85,29.86,30.37,4943,30.2201,30.85,29.86,30.37,4943,0.0,1.0
2025-01-28,30.781,30.781,30.42,30.56,1718,30.781,30.781,30.42,30.56,1718,0.0,1.0
2025-01-29,31.14,31.14,30.74,30.74,2010,31.14,31.14,30.74,30.74,2010,0.0,1.0
2025-01-30,31.7256,31.79,31.5708,31.6369,4600,31.7256,31.79,31.5708,31.6369,4600,0.0,1.0
2025-01-31,31.6125,32.32,31.5,31.97,2422,31.6125,32.32,31.5,31.97,2422,0.0,1.0
2025-02-03,31.516,31.7,30.29,30.38,36482,31.516,31.7,30.29,30.38,36482,0.0,1.0
2025-02-04,32.3369,32.46,32.11,32.11,6353,32.3369,32.46,32.11,32.11,6353,0.0,1.0
2025-02-05,32.76,32.77,32.2242,32.47,7344,32.76,32.77,32.2242,32.47,7344,0.0,1.0
2025-02-06,32.7197,33.02,32.2601,33.02,6476,32.7197,33.02,32.2601,33.02,6476,0.0,1.0
2025-02-07,32.8858,33.79,32.88,33.19,37091,32.8858,33.79,32.88,33.19,37091,0.0,1.0
2025-02-10,33.489,33.55,33.115,33.36,9355,33.489,33.55,33.115,33.36,9355,0.0,1.0
2025-02-11,32.1123,33.12,32.1123,33.12,19590,32.1123,33.12,32.1123,33.12,19590,0.0,1.0
2025-02-12,32.5783,32.7,31.96,31.96,6719,32.5783,32.7,31.96,31.96,6719,0.0,1.0
2025-02-13,33.5392,33.665,33.08,33.5,43798,33.5392,33.665,33.08,33.5,43798,0.0,1.0
2025-02-14,33.6717,33.74,33.309,33.45,7704,33.6717,33.74,33.309,33.45,7704,0.0,1.0
2025-02-18,33.7724,34.07,33.5,33.91,75539,33.7724,34.07,33.5,33.91,75539,0.0,1.0
2025-02-19,32.8227,33.75,32.82,33.75,17215,32.8227,33.75,32.82,33.75,17215,0.0,1.0
2025-02-20,31.6064,31.9,30.91,31.9,7828,31.6064,31.9,30.91,31.9,7828,0.0,1.0
2025-02-21,29.74,31.89,29.67,31.89,16185,29.74,31.89,29.67,31.89,16185,0.0,1.0
2025-02-24,29.0149,29.68,28.5,29.68,5644,29.0149,29.68,28.5,29.68,5644,0.0,1.0
2025-02-25,27.9363,28.69,27.35,28.69,32897,27.9363,28.69,27.35,28.69,32897,0.0,1.0
2025-02-26,28.82,29.13,28.3,28.3,40232,28.82,29.13,28.3,28.3,40232,0.0,1.0
2025-02-27,27.3444,29.09,27.3444,29.09,5357,27.3444,29.09,27.3444,29.09,5357,0.0,1.0
2025-02-28,27.6616,27.6616,26.9,26.9,18224,27.6616,27.6616,26.9,26.9,18224,0.0,1.0
2025-03-03,26.5014,27.89,26.33,27.89,5805,26.5014,27.89,26.33,27.89,5805,0.0,1.0
2025-03-04,25.9616,26.6,25.0,25.75,6056,25.9616,26.6,25.0,25.75,6056,0.0,1.0
2025-03-05,26.3993,26.41,25.65,25.79,3598,26.3993,26.41,25.65,25.79,3598,0.0,1.0
2025-03-06,24.3373,25.7668,24.3373,25.54,3806,24.3373,25.7668,24.3373,25.54,3806,0.0,1.0
2025-03-07,24.1447,24.18,23.29,23.59,3785,24.1447,24.18,23.29,23.59,3785,0.0,1.0
2025-03-10,21.986,22.91,21.986,22.91,5239,21.986,22.91,21.986,22.91,5239,0.0,1.0
2025-03-11,22.4921,22.775,22.04,22.3,5680,22.4921,22.775,22.04,22.3,5680,0.0,1.0
2025-03-12,23.2421,23.667,22.69,23.667,15933,23.2421,23.667,22.69,23.667,15933,0.0,1.0
2025-03-13,22.3226,22.57,22.3226,22.44,7208,22.3226,22.57,22.3226,22.44,7208,0.0,1.0
2025-03-14,23.6707,23.6707,23.09,23.09,6699,23.6707,23.6707,23.09,23.09,6699,0.0,1.0
2025-03-17,24.0243,24.26,23.58,23.58,34566,24.0243,24.26,23.58,23.58,34566,0.0,1.0
2025-03-18,22.9787,23.2699,22.9787,23.01,56309,22.9787,23.2699,22.9787,23.01,56309,0.0,1.0
2025-03-19,23.9352,23.9352,23.1239,23.21,4070,23.9352,23.9352,23.1239,23.21,4070,0.0,1.0
2025-03-20,23.8289,24.325,23.71,23.71,51837,23.8289,24.325,23.71,23.71,51837,0.0,1.0
2025-03-21,24.1584,24.1584,23.9441,23.9441,2125,24.1584,24.1584,23.9441,23.9441,2125,0.0,1.0
2025-03-24,25.5213,25.54,24.955,24.955,62425,25.5213,25.54,24.955,24.955,62425,0.0,1.0
2025-03-25,25.5819,25.5819,25.3895,25.58,2258,25.5819,25.5819,25.3895,25.58,2258,0.0,1.0
2025-03-26,24.6332,25.61,24.57,25.61,2577,24.6332,25.61,24.57,25.61,2577,0.0,1.0
2025-03-27,23.7783,24.34,23.7783,24.34,5469,23.7783,24.34,23.7783,24.34,5469,0.0,1.0
2025-03-28,23.0988,23.78,22.98,23.78,1817,23.0988,23.78,22.98,23.78,1817,0.0,1.0
2025-03-31,22.8881,22.8881,21.93,22.23,4089,22.8881,22.8881,21.93,22.23,4089,0.0,1.0
2025-04-01,23.211,23.24,22.55,22.9,65446,23.211,23.24,22.55,22.9,65446,0.0,1.0
2025-04-02,23.5624,23.5624,22.81,22.82,11655,23.5624,23.5624,22.81,22.82,11655,0.0,1.0
2025-04-03,22.2121,22.445,22.121,22.32,3085,22.2121,22.445,22.121,22.32,3085,0.0,1.0
2025-04-04,20.3148,20.88,20.195,20.86,37905,20.3148,20.88,20.195,20.86,37905,0.0,1.0
2025-04-07,20.5767,20.86,19.52,19.62,168211,20.5767,20.86,19.52,19.62,168211,0.0,1.0
2025-04-08,20.3013,21.08,20.2163,21.08,6343,20.3013,21.08,20.2163,21.08,6343,0.0,1.0
2025-04-09,21.4981,21.507,20.25,20.25,6925,21.4981,21.507,20.25,20.25,6925,0.0,1.0
2025-04-10,20.9643,20.9968,20.72,20.7976,2659,20.9643,20.9968,20.72,20.7976,2659,0.0,1.0
2025-04-11,21.2795,21.2895,20.94,21.04,7748,21.2795,21.2895,20.94,21.04,7748,0.0,1.0
2025-04-14,21.3676,21.544,21.3,21.544,1603,21.3676,21.544,21.3,21.544,1603,0.0,1.0
2025-04-15,21.5404,21.6,21.45,21.5,7167,21.5404,21.6,21.45,21.5,7167,0.0,1.0
2025-04-16,21.2537,21.46,21.05,21.46,7060,21.2537,21.46,21.05,21.46,7060,0.0,1.0
2025-04-17,21.3903,21.4407,21.36,21.4278,6908,21.3903,21.4407,21.36,21.4278,6908,0.0,1.0
2025-04-21,20.9341,20.9341,20.77,20.83,443,20.9341,20.9341,20.77,20.83,443,0.0,1.0
2025-04-22,21.4826,21.4826,21.4,21.4,1521,21.4826,21.4826,21.4,21.4,1521,0.0,1.0
2025-04-23,21.9587,21.9672,21.9587,21.9672,523,21.9587,21.9672,21.9587,21.9672,523,0.0,1.0
2025-04-24,22.3485,22.3854,22.3485,22.3854,348,22.3485,22.3854,22.3485,22.3854,348,0.0,1.0
2025-04-25,22.6221,22.6221,22.45,22.45,1854,22.6221,22.6221,22.45,22.45,1854,0.0,1.0
2025-04-28,22.7325,22.83,22.56,22.82,4885,22.7325,22.83,22.56,22.82,4885,0.0,1.0
2025-04-29,22.8585,22.89,22.71,22.77,1806,22.8585,22.89,22.71,22.77,1806,0.0,1.0
2025-04-30,22.7042,22.7042,22.34,22.34,2067,22.7042,22.7042,22.34,22.34,2067,0.0,1.0
2025-05-01,22.7245,22.93,22.71,22.93,1158,22.7245,22.93,22.71,22.93,1158,0.0,1.0
2025-05-02,23.1961,23.232,23.0401,23.073,2605,23.1961,23.232,23.0401,23.073,2605,0.0,1.0
2025-05-05,23.1651,23.2,22.98,23.0461,8291,23.1651,23.2,22.98,23.0461,8291,0.0,1.0
2025-05-06,23.1744,23.1744,22.89,22.89,4325,23.1744,23.1744,22.89,22.89,4325,0.0,1.0
2025-05-07,23.2724,23.3062,23.14,23.14,1935,23.2724,23.3062,23.14,23.14,1935,0.0,1.0
2025-05-08,23.5958,23.72,23.5958,23.72,186,23.5958,23.72,23.5958,23.72,186,0.0,1.0
2025-05-09,23.4886,23.59,23.46,23.59,2788,23.4886,23.59,23.46,23.59,2788,0.0,1.0
2025-05-12,23.7185,23.94,23.53,23.94,1151,23.7185,23.94,23.53,23.94,1151,0.0,1.0
2025-05-13,24.1126,24.195,24.0,24.025,5835,24.1126,24.195,24.0,24.025,5835,0.0,1.0
2025-05-14,24.2494,24.31,24.15,24.2622,9972,24.2494,24.31,24.15,24.2622,9972,0.0,1.0
2025-05-15,24.2857,24.3099,23.99,24.13,4193,24.2857,24.3099,23.99,24.13,4193,0.0,1.0
2025-05-16,24.5973,24.64,24.57,24.57,987,24.5973,24.64,24.57,24.57,987,0.0,1.0
2025-05-19,24.6347,24.6347,24.22,24.22,2192,24.6347,24.6347,24.22,24.22,2192,0.0,1.0
2025-05-20,24.5432,24.6124,24.4459,24.6124,815,24.5432,24.6124,24.4459,24.6124,815,0.0,1.0
2025-05-21,24.1591,24.512,24.1591,24.44,548,24.1591,24.512,24.1591,24.44,548,0.0,1.0
2025-05-22,24.3366,24.445,24.18,24.18,1286,24.3366,24.445,24.18,24.18,1286,0.0,1.0
2025-05-23,24.3953,24.49,24.3953,24.4215,5042,24.3953,24.49,24.3953,24.4215,5042,0.0,1.0
2025-05-27,24.7025,24.71,24.63,24.6301,3265,24.7025,24.71,24.63,24.6301,3265,0.0,1.0
2025-05-28,24.5705,24.5705,24.5705,24.5705,669,24.5705,24.5705,24.5705,24.5705,669,0.0,1.0
2025-05-29,24.3703,24.38,24.3703,24.38,20321,24.3703,24.38,24.3703,24.38,20321,0.0,1.0
2025-05-30,24.7005,24.7005,24.4478,24.4478,319,24.7005,24.7005,24.4478,24.4478,319,0.0,1.0
2025-06-02,24.8641,24.8641,24.79,24.79,2677,24.8641,24.8641,24.79,24.79,2677,0.0,1.0
2025-06-03,25.0326,25.145,24.93,25.04,3696,25.0326,25.145,24.93,25.04,3696,0.0,1.0
2025-06-04,25.0289,25.07,24.97,25.0,5648,25.0289,25.07,24.97,25.0,5648,0.0,1.0
2025-06-05,25.0244,25.19,24.96,25.14,3051,25.0244,25.19,24.96,25.14,3051,0.0,1.0
2025-06-06,25.1512,25.1776,25.129,25.17,1088,25.1512,25.1776,25.129,25.17,1088,0.0,1.0
2025-06-09,24.97,25.08,24.97,25.08,892,24.97,25.08,24.97,25.08,892,0.0,1.0
2025-06-10,24.7023,24.92,24.7023,24.92,990,24.7023,24.92,24.7023,24.92,990,0.0,1.0
2025-06-11,24.9043,24.91,24.73,24.73,4261,24.9043,24.91,24.73,24.73,4261,0.0,1.0
2025-06-12,24.8918,24.9588,24.8918,24.9588,286,24.8918,24.9588,24.8918,24.9588,286,0.0,1.0
2025-06-13,24.7633,24.884,24.7633,24.884,600,24.7633,24.884,24.7633,24.884,600,0.0,1.0
2025-06-16,25.084,25.084,25.01,25.01,198,25.084,25.084,25.01,25.01,198,0.0,1.0
2025-06-17,25.0469,25.0613,24.93,25.05,1047,25.0469,25.0613,24.93,25.05,1047,0.0,1.0
2025-06-18,25.17,25.17,25.13,25.13,711,25.17,25.17,25.13,25.13,711,0.0,1.0
2025-06-20,25.1577,25.1577,25.02,25.02,1834,25.1577,25.1577,25.02,25.02,1834,0.0,1.0
2025-06-23,25.0083,25.0083,25.0083,25.0083,40,25.0083,25.0083,25.0083,25.0083,40,0.0,1.0
2025-06-24,25.326,25.326,25.2103,25.2103,7954,25.326,25.326,25.2103,25.2103,7954,0.0,1.0
2025-06-25,25.1165,25.22,25.1165,25.22,171,25.1165,25.22,25.1165,25.22,171,0.0,1.0
2025-06-26,25.4004,25.4004,25.275,25.275,4519,25.4004,25.4004,25.275,25.275,4519,0.0,1.0
2025-06-27,25.5119,25.5749,25.4,25.45,28822,25.5119,25.5749,25.4,25.45,28822,0.0,1.0
2025-06-30,25.7781,25.7781,25.66,25.66,182349,25.7781,25.7781,25.66,25.66,182349,0.0,1.0
2025-07-01,25.32,25.75,25.23,25.75,10365,25.32,25.75,25.23,25.75,10365,0.0,1.0
2025-07-02,25.5138,25.56,25.27,25.27,4455,25.5138,25.56,25.27,25.27,4455,0.0,1.0
2025-07-03,25.8679,25.8679,25.755,25.755,515,25.8679,25.8679,25.755,25.755,515,0.0,1.0
2025-07-07,25.9293,25.9293,25.83,25.83,1701,25.9293,25.9293,25.83,25.83,1701,0.0,1.0
2025-07-08,25.5341,25.57,25.5,25.5,1347,25.5341,25.57,25.5,25.5,1347,0.0,1.0
2025-07-09,25.7981,25.849,25.66,25.66,963,25.7981,25.849,25.66,25.66,963,0.0,1.0
2025-07-10,25.695,25.83,25.695,25.83,155,25.695,25.83,25.695,25.83,155,0.0,1.0
2025-07-11,25.6528,25.84,25.63,25.84,5742,25.6528,25.84,25.63,25.84,5742,0.0,1.0
2025-07-14,26.3239,26.3322,26.05,26.05,9856,26.3239,26.3322,26.05,26.05,9856,0.0,1.0
2025-07-15,26.2615,26.47,26.2,26.47,947,26.2615,26.47,26.2,26.47,947,0.0,1.0
2025-07-16,26.5573,26.5573,26.2,26.2,6013,26.5573,26.5573,26.2,26.2,6013,0.0,1.0
2025-07-17,26.6923,26.79,26.6,26.6,5358,26.6923,26.79,26.6,26.6,5358,0.0,1.0
2025-07-18,26.7182,26.74,26.56,26.74,13011,26.7182,26.74,26.56,26.74,13011,0.0,1.0
2025-07-21,26.3571,26.8,26.3571,26.8,2384,26.3571,26.8,26.3571,26.8,2384,0.0,1.0
2025-07-22,26.1324,26.1324,25.835,25.9174,1445,26.1324,26.1324,25.835,25.9174,1445,0.0,1.0
2025-07-23,26.7317,26.8,26.38,26.38,5882,26.7317,26.8,26.38,26.38,5882,0.0,1.0
2025-07-24,26.8526,26.8526,26.62,26.65,1158,26.8526,26.8526,26.62,26.65,1158,0.0,1.0
2025-07-25,26.9053,26.96,26.8449,26.96,1549,26.9053,26.96,26.8449,26.96,1549,0.0,1.0
2025-07-28,26.9682,26.9682,26.79,26.95,1619,26.9682,26.9682,26.79,26.95,1619,0.0,1.0
2025-07-29,26.7514,26.92,26.57,26.84,13459,26.7514,26.92,26.57,26.84,13459,0.0,1.0
2025-07-30,27.2946,27.42,27.0601,27.29,4909,27.2946,27.42,27.0601,27.29,4909,0.0,1.0
2025-07-31,27.4642,28.0626,27.4642,28.01,2864,27.4642,28.0626,27.4642,28.01,2864,0.0,1.0
2025-08-01,26.7937,26.98,26.56,26.56,3359,26.7937,26.98,26.56,26.56,3359,0.0,1.0
2025-08-04,27.5861,27.5861,27.29,27.41,6399,27.5861,27.5861,27.29,27.41,6399,0.0,1.0
2025-08-05,27.611,28.12,27.35,28.12,6242,27.611,28.12,27.35,28.12,6242,0.0,1.0
2025-08-06,27.5991,27.6,27.4045,27.4855,2846,27.5991,27.6,27.4045,27.4855,2846,0.0,1.0
2025-08-07,27.3697,27.9,27.2,27.899,3053,27.3697,27.9,27.2,27.899,3053,0.0,1.0
2025-08-08,27.4392,27.47,27.32,27.47,3961,27.4392,27.47,27.32,27.47,3961,0.0,1.0
2025-08-11,27.2919,27.62,27.2919,27.45,5818,27.2919,27.62,27.2919,27.45,5818,0.0,1.0
2025-08-12,28.1898,28.1898,27.55,27.55,2502,28.1898,28.1898,27.55,27.55,2502,0.0,1.0
2025-08-13,27.9396,27.99,27.76,27.99,6556,27.9396,27.99,27.76,27.99,6556,0.0,1.0
2025-08-14,27.4894,27.6,27.33,27.55,11134,27.4894,27.6,27.33,27.55,11134,0.0,1.0
2025-08-15,27.2367,27.2367,27.15,27.15,600,27.2367,27.2367,27.15,27.15,600,0.0,1.0
2025-08-18,27.5125,27.5125,27.3845,27.3845,515,27.5125,27.5125,27.3845,27.3845,515,0.0,1.0
2025-08-19,26.3675,26.65,26.3675,26.5898,981,26.3675,26.65,26.3675,26.5898,981,0.0,1.0
2025-08-20,26.3235,26.3235,25.51,26.05,2144,26.3235,26.3235,25.51,26.05,2144,0.0,1.0
2025-08-21,26.4541,26.4541,26.23,26.23,4371,26.4541,26.4541,26.23,26.23,4371,0.0,1.0
2025-08-22,27.046,27.3599,26.5078,26.5078,2751,27.046,27.3599,26.5078,26.5078,2751,0.0,1.0
2025-08-25,27.1955,27.3,26.9572,27.07,6453,27.1955,27.3,26.9572,27.07,6453,0.0,1.0
2025-08-26,27.6763,27.75,27.455,27.455,6525,27.6763,27.75,27.455,27.455,6525,0.0,1.0
2025-08-27,27.5342,27.69,27.5342,27.5668,2921,27.5342,27.69,27.5342,27.5668,2921,0.0,1.0
2025-08-28,28.1074,28.1696,27.84,27.84,3765,28.1074,28.1696,27.84,27.84,3765,0.0,1.0
2025-08-29,27.3887,27.92,27.33,27.92,5680,27.3887,27.92,27.33,27.92,5680,0.0,1.0
2025-09-02,27.261,27.2999,26.97,27.135,27157,27.261,27.2999,26.97,27.135,27157,0.0,1.0
2025-09-03,27.1078,27.427,27.04,27.427,6216,27.1078,27.427,27.04,27.427,6216,0.0,1.0
2025-09-04,27.6343,27.6343,27.3755,27.3755,2551,27.6343,27.6343,27.3755,27.3755,2551,0.0,1.0
2025-09-05,27.9249,27.9455,27.2055,27.2055,5027,27.9249,27.9455,27.2055,27.2055,5027,0.0,1.0
2025-09-08,28.318,28.38,28.25,28.3,2052,28.318,28.38,28.25,28.3,2052,0.0,1.0
2025-09-09,28.5421,28.5421,28.18,28.265,2374,28.5421,28.5421,28.18,28.265,2374,0.0,1.0
2025-09-10,29.2079,29.25,29.0493,29.05,2815,29.2079,29.25,29.0493,29.05,2815,0.0,1.0
2025-09-11,29.7014,29.84,29.45,29.45,5290,29.7014,29.84,29.45,29.45,5290,0.0,1.0
2025-09-12,29.7475,29.755,29.4825,29.68,2767,29.7475,29.755,29.4825,29.68,2767,0.0,1.0
2025-09-15,30.2218,30.2218,29.96,29.96,5822,30.2218,30.2218,29.96,29.96,5822,0.0,1.0
2025-09-16,30.3791,30.3791,30.0,30.106,7330,30.3791,30.3791,30.0,30.106,7330,0.0,1.0
2025-09-17,30.5127,30.5127,30.0,30.265,2669,30.5127,30.5127,30.0,30.265,2669,0.0,1.0
2025-09-18,31.3704,31.6699,31.19,31.2,43793,31.3704,31.6699,31.19,31.2,43793,0.0,1.0
2025-09-19,32.2,32.2,31.5734,31.705,3222,32.2,32.2,31.5734,31.705,3222,0.0,1.0
2025-09-22,32.3309,32.3309,31.82,31.87,13203,32.3309,32.3309,31.82,31.87,13203,0.0,1.0
2025-09-23,32.1868,32.33,32.0,32.3185,2879,32.1868,32.33,32.0,32.3185,2879,0.0,1.0
2025-09-24,31.1529,31.75,31.1529,31.72,6585,31.1529,31.75,31.1529,31.72,6585,0.0,1.0
2025-09-25,30.6267,30.7345,29.91,29.91,5203,30.6267,30.7345,29.91,29.91,5203,0.0,1.0
2025-09-26,30.7827,30.7827,30.52,30.52,710,30.7827,30.7827,30.52,30.52,710,0.0,1.0
2025-09-29,31.3866,31.51,31.28,31.5,14116,31.3866,31.51,31.28,31.5,14116,0.0,1.0
2025-09-30,31.7745,31.7745,31.14,31.32,2710,31.7745,31.7745,31.14,31.32,2710,0.0,1.0
2025-10-01,32.1245,32.1245,31.82,31.82,8813,32.1245,32.1245,31.82,31.82,8813,0.0,1.0
2025-10-02,32.7173,32.7173,32.23,32.55,15968,32.7173,32.7173,32.23,32.55,15968,0.0,1.0
2025-10-03,32.6057,33.0176,32.59,32.96,9562,32.6057,33.0176,32.59,32.96,9562,0.0,1.0
2025-10-06,32.7909,33.34,32.79,33.34,10143,32.7909,33.34,32.79,33.34,10143,0.0,1.0
2025-10-07,32.4133,33.0,32.1566,33.0,7946,32.4133,33.0,32.1566,33.0,7946,0.0,1.0
2025-10-08,33.0046,33.0046,32.66,32.66,3294,33.0046,33.0046,32.66,32.66,3294,0.0,1.0
2025-10-09,32.8316,32.96,32.76,32.895,3503,32.8316,32.96,32.76,32.895,3503,0.0,1.0
2025-10-10,31.452,33.0,31.452,32.99,2598,31.452,33.0,31.452,32.99,2598,0.0,1.0
2025-10-13,33.1011,33.13,32.51,32.7648,5844,33.1011,33.13,32.51,32.7648,5844,0.0,1.0
2025-10-14,32.5961,33.1,32.5961,32.815,22348,32.5961,33.1,32.5961,32.815,22348,0.0,1.0
2025-10-15,32.8448,33.54,32.33,33.44,4407,32.8448,33.54,32.33,33.44,4407,0.0,1.0
2025-10-16,32.7684,33.37,32.58,33.155,18264,32.7684,33.37,32.58,33.155,18264,0.0,1.0
2025-10-17,32.3515,32.4,32.02,32.2,5359,32.3515,32.4,32.02,32.2,5359,0.0,1.0
2025-10-20,32.7172,33.0101,32.7,32.99,16837,32.7172,33.0101,32.7,32.99,16837,0.0,1.0
2025-10-21,32.0193,32.2085,31.89,32.12,3320,32.0193,32.2085,31.89,32.12,3320,0.0,1.0
2025-10-22,30.8984,31.82,30.08,31.78,10205,30.8984,31.82,30.08,31.78,10205,0.0,1.0
2025-10-23,32.02,32.37,31.27,31.27,21832,32.02,32.37,31.27,31.27,21832,0.0,1.0
2025-10-24,33.4386,33.57,33.14,33.14,67941,33.4386,33.57,33.14,33.14,67941,0.0,1.0
2025-10-27,33.7649,34.2,33.55,34.2,24243,33.7649,34.2,33.55,34.2,24243,0.0,1.0
2025-10-28,33.89,34.06,33.63,33.75,23491,33.89,34.06,33.63,33.75,23491,0.0,1.0
2025-10-29,35.3,35.51,34.56,34.56,37233,35.3,35.51,34.56,34.56,37233,0.0,1.0
2025-10-30,34.3573,35.0059,34.2,34.85,11745,34.3573,35.0059,34.2,34.85,11745,0.0,1.0
2025-10-31,35.0167,35.47,34.4918,35.21,15670,35.0167,35.47,34.4918,35.21,15670,0.0,1.0
2025-11-03,35.402,35.52,34.8,35.39,15243,35.402,35.52,34.8,35.39,15243,0.0,1.0
2025-11-04,33.6104,34.67,33.55,34.11,14005,33.6104,34.67,33.55,34.11,14005,0.0,1.0
2025-11-05,34.71,35.13,34.195,34.33,9581,34.71,35.13,34.195,34.33,9581,0.0,1.0
2025-11-06,33.595,34.91,33.545,34.91,15523,33.595,34.91,33.545,34.91,15523,0.0,1.0
2025-11-07,33.8919,33.8919,32.12,32.22,6899,33.8919,33.8919,32.12,32.22,6899,0.0,1.0
2025-11-10,35.0859,35.29,34.59,35.29,219598,35.0859,35.29,34.59,35.29,219598,0.0,1.0
2025-11-11,34.0213,34.5701,34.0213,34.57,1031,34.0213,34.5701,34.0213,34.57,1031,0.0,1.0
2025-11-12,34.0239,34.495,33.9501,34.495,1149,34.0239,34.495,33.9501,34.495,1149,0.0,1.0
2025-11-13,31.6305,33.5,31.37,33.5,265832,31.6305,33.5,31.37,33.5,265832,0.0,1.0
2025-11-14,31.6707,32.14,30.52,30.52,7164,31.6707,32.14,30.52,30.52,7164,0.0,1.0
2025-11-17,31.2137,31.81,30.9001,31.77,4694,31.2137,31.81,30.9001,31.77,4694,0.0,1.0
2025-11-18,30.59,30.7372,30.25,30.3504,8016,30.59,30.7372,30.25,30.3504,8016,0.0,1.0
2025-11-19,31.0565,31.3292,30.67,30.71,3140,31.0565,31.3292,30.67,30.71,3140,0.0,1.0
2025-11-20,29.1344,32.19,29.1344,32.19,51477,29.1344,32.19,29.1344,32.19,51477,0.0,1.0
2025-11-21,29.4067,29.4067,28.33,28.95,29410,29.4067,29.4067,28.33,28.95,29410,0.0,1.0
2025-11-24,31.0925,31.0925,30.55,30.55,3277,31.0925,31.0925,30.55,30.55,3277,0.0,1.0
2025-11-25,31.4154,31.4154,30.05,30.05,942,31.4154,31.4154,30.05,30.05,942,0.0,1.0
2025-11-26,32.2005,32.4199,31.78,31.84,6800,32.2005,32.4199,31.78,31.84,6800,0.0,1.0