date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-02,25.2679,27.56,25.09,25.35,115087,24.9039067138365,27.1629881799965,24.7285694280157,24.9848240334873,116769.101358877,0.0,1.0
2021-07-06,25.1453,25.37,24.99,25.37,55771,24.7830728114102,25.0045359262159,24.6300099643727,25.0045359262159,56586.1439770431,0.0,1.0
2021-07-07,25.11,25.3,24.911,25.22,34501,24.7482813207443,24.9355443016659,24.5521479880948,24.8566967307515,35005.263548295,0.0,1.0
2021-07-08,24.9032,25.47,24.67,24.92,20738,24.5444603499306,25.1030953898589,24.3146196807153,24.5610183398227,21041.1047640516,0.0,1.0
2021-07-09,25.2936,25.2936,24.9868,25.11,35864,24.9292364959927,24.9292364959927,24.6268560615361,24.7482813207443,36388.185035102,0.0,1.0
2021-07-12,25.5341,25.58,25.36,25.53,44291,25.166272006054,25.2115107998661,24.9946799798516,25.1622310680446,44938.3533178034,0.0,1.0
2021-07-13,25.3391,27.39,25.32,27.39,29945,24.9740810519502,26.9954370918035,24.9552561943944,26.9954370918035,30382.6734573983,0.0,1.0
2021-07-14,25.03,25.65,25.03,25.65,18359,24.6694337498299,25.2805024244162,24.6694337498299,25.2805024244162,18627.3335115837,0.0,1.0
2021-07-15,24.91,25.05,24.741,24.96,13953,24.5511623934584,24.6891456425585,24.3845968999018,24.6004421252798,14156.9358073493,0.0,1.0
2021-07-16,24.6885,25.2,24.67,25.2,8270,24.3328531814892,24.8369848380229,24.3146196807153,24.8369848380229,8390.87358466133,0.0,1.0
2021-07-19,24.5292,24.551,24.02,24.49,23469,24.175847955906,24.1973339189802,23.6739831670361,24.137212646158,23812.0208172209,0.0,1.0
2021-07-20,25.0151,25.065,24.58,24.58,12775,24.6547483897471,24.7039295621049,24.2259161634366,24.2259161634366,12961.7182640929,0.0,1.0
2021-07-21,25.3772,25.3772,25.01,25.01,6889,25.0116322075982,25.0116322075982,24.6497218571013,24.6497218571013,6989.68901145488,0.0,1.0
2021-07-22,25.43,25.47,25.35,25.36,3772,25.0636716044017,25.1030953898589,24.9848240334873,24.9946799798516,3827.13121660731,0.0,1.0
2021-07-23,25.7246,25.73,25.45,25.7,5694,25.3540277842938,25.3593499953305,25.0833834971303,25.3297821562376,5777.22299770998,0.0,1.0
2021-07-26,25.6269,25.72,25.58,25.6,10268,25.2577351883147,25.3494940489662,25.2115107998661,25.2312226925947,10418.0761750063,0.0,1.0
2021-07-27,25.2065,25.49,24.9701,25.49,4920,24.8433912031597,25.1228072825875,24.6103966311078,25.1228072825875,4991.91028253128,0.0,1.0
2021-07-28,25.5465,25.5465,25.28,25.37,8946,25.1784933795457,25.1784933795457,24.9158324089373,25.0045359262159,9076.75394055383,0.0,1.0
2021-07-29,25.574,25.71,25.5001,25.5001,5830,25.2055972320475,25.3396381026019,25.1327617884154,25.1327617884154,5915.21076161736,0.0,1.0
2021-07-30,25.43,26.9678,25.41,25.42,8338,25.0636716044017,26.5793190363029,25.0439597116731,25.0538156580374,8459.86746661499,0.0,1.0
2021-08-02,25.6191,25.74,25.6,25.6356,4012,25.2500475501505,25.3692059416948,25.2312226925947,25.2663098616516,4070.63903526738,0.0,1.0
2021-08-03,25.7278,25.86,25.33,25.86,8425,25.3571816871304,25.4874772980664,24.9651121407587,25.4874772980664,8548.13905087927,0.0,1.0
2021-08-04,26.0459,26.5,25.71,26.49,12591,25.6706993409786,26.1182578653812,25.3396381026019,26.1084019190169,12775.0289364535,0.0,1.0
2021-08-05,26.28,26.46,26.13,26.21,24048,25.9014270453667,26.0788340799241,25.7535878499023,25.8324354208167,24399.4834297383,0.0,1.0
2021-08-06,26.15,26.48,26.0,26.48,17830,25.7732997426309,26.0985459726526,25.6254605471665,26.0985459726526,18090.6016946205,0.0,1.0
2021-08-09,26.3946,26.58,26.17,26.58,9157,26.0143761907016,26.1971054362956,25.7930116353595,26.1971054362956,9290.83789779245,0.0,1.0
2021-08-10,26.1,26.97,26.1,26.97,20711,25.7240200108094,26.5814873445031,25.7240200108094,26.5814873445031,21013.7101344523,0.0,1.0
2021-08-11,25.9655,26.22,25.85,26.22,9449,25.5914575322097,25.842291367181,25.4776213517021,25.842291367181,9587.10574382886,0.0,1.0
2021-08-12,26.102,26.2,25.91,25.99,10729,25.7259912000823,25.8225794744524,25.5367570298878,25.6156046008022,10885.8141100159,0.0,1.0
2021-08-13,25.9358,26.325,25.91,26.3,74049,25.5621853715077,25.9457788040061,25.5367570298878,25.9211389380953,75131.293599829,0.0,1.0
2021-08-16,25.7289,26.06,25.4301,26.06,25916,25.3582658412305,25.6845962253523,25.0637701638653,25.6845962253523,26294.7859516424,0.0,1.0
2021-08-17,25.3618,25.65,25.21,25.65,79439,24.9964540501972,25.2805024244162,24.8468407843872,25.2805024244162,80600.0733605695,0.0,1.0
2021-08-18,25.2568,25.49,25.2568,25.33,17096,24.8929666133721,25.1228072825875,24.8929666133721,24.9651121407587,17345.8736158851,0.0,1.0
2021-08-19,25.1163,25.25,25.06,25.0613,7901,24.7544905669538,24.8862645698444,24.6990015889228,24.7002828619501,8016.48031347146,0.0,1.0
2021-08-20,25.5072,25.54,25.26,25.36,30741,25.139759510334,25.1720870144089,24.8961205162087,24.9946799798516,31190.3077226208,0.0,1.0
2021-08-23,25.8854,25.94,25.63,25.94,13155,25.5125114018317,25.5663248689807,25.2607905316876,25.5663248689807,13347.2723103047,0.0,1.0
2021-08-24,26.0166,26.06,25.97,26.05,18513,25.6418214181312,25.6845962253523,25.5958927080736,25.674740278988,18783.5843618906,0.0,1.0
2021-08-25,26.0904,26.12,26.0248,26.08,7812,25.7145583022997,25.743731903538,25.6499032941499,25.7043081180808,7926.17949738503,0.0,1.0
2021-08-26,25.89,26.07,25.88,26.07,22253,25.5170451371593,25.6944521717166,25.507189190795,25.6944521717166,22578.2478693432,0.0,1.0
2021-08-27,26.095,26.1696,25.79,25.79,6596,25.7190920376273,25.7926173975049,25.4184856735163,25.4184856735163,6692.40654950738,0.0,1.0
2021-08-30,26.22,26.27,26.08,26.24,18470,25.842291367181,25.8915710990025,25.7043081180808,25.8620032599096,18739.9558777139,0.0,1.0
2021-08-31,26.19,26.9,26.15,26.9,18907,25.8127235280881,26.512495719953,25.7732997426309,26.512495719953,19183.3430308575,0.0,1.0
2021-09-01,26.34,26.45,26.23,26.32,15492,25.9605627235525,26.0689781335598,25.8521473135453,25.9408508308239,15718.429694507,0.0,1.0
2021-09-02,26.32,26.445,26.23,26.32,17060,25.9408508308239,26.0640501603776,25.8521473135453,25.9408508308239,17309.3474430861,0.0,1.0
2021-09-03,26.44,26.5,26.29,26.3,10903,26.0591221871955,26.1182578653812,25.911282991731,25.9211389380953,11062.3572785444,0.0,1.0
2021-09-07,26.41,26.5,26.325,26.49,12988,26.0295543481026,26.1182578653812,25.9457788040061,26.1084019190169,13177.8314531537,0.0,1.0
2021-09-08,26.21,26.335,26.05,26.3183,26978,25.8324354208167,25.9556347503704,25.674740278988,25.939175319942,27372.3080492132,0.0,1.0
2021-09-09,26.17,26.86,26.16,26.86,15076,25.7930116353595,26.4730719344958,25.7831556889952,26.4730719344958,15296.3494754963,0.0,1.0
2021-09-10,25.93,26.34,25.93,26.24,15627,25.5564689226164,25.9605627235525,25.5564689226164,25.8620032599096,15855.4028425033,0.0,1.0
2021-09-13,25.75,26.17,25.5985,26.17,16729,25.3790618880591,25.7930116353595,25.2297443006401,25.7930116353595,16973.5095765174,0.0,1.0
2021-09-14,25.6894,25.94,25.66,25.93,8086,25.3193348530915,25.5663248689807,25.2903583707805,25.5564689226164,8204.18425702193,0.0,1.0
2021-09-15,26.01,26.01,25.54,25.64,15357,25.6353164935308,25.6353164935308,25.1720870144089,25.2706464780519,15581.4565465107,0.0,1.0
2021-09-16,26.01,26.03,25.8,25.96,19919,25.6353164935308,25.6550283862594,25.4283416198806,25.5860367617093,20210.1343328741,0.0,1.0
2021-09-17,25.85,26.22,25.78,26.22,13017,25.4776213517021,25.842291367181,25.408629727152,25.842291367181,13207.2553145751,0.0,1.0
2021-09-20,25.41,25.5,24.93,25.34,25239,25.0439597116731,25.1326632289518,24.5708742861869,24.974968087123,25607.8909798388,0.0,1.0
2021-09-21,25.37,25.47,25.2941,25.3,5559,25.0045359262159,25.1030953898589,24.9297292933109,24.9355443016659,5640.2498497137,0.0,1.0
2021-09-22,25.78,25.87,25.4448,25.46,12647,25.408629727152,25.4973332444307,25.0782584050208,25.0932394434946,12831.8474274742,0.0,1.0
2021-09-23,25.95,26.0559,25.9205,26.05,4907,25.576180815345,25.6805552873429,25.5471057735704,25.674740278988,4978.72027568719,0.0,1.0
2021-09-24,25.8,25.85,25.6199,25.62,10310,25.4283416198806,25.4776213517021,25.2508360258596,25.2509345853233,10460.6900432718,0.0,1.0
2021-09-27,25.65,25.69,25.5501,25.62,3927,25.2805024244162,25.3199262098734,25.1820415202369,25.2509345853233,3984.39668282527,0.0,1.0
2021-09-28,25.001,25.27,24.9,25.27,19038,24.6408515053734,24.905976462573,24.5413064470941,24.905976462573,19316.2577152095,0.0,1.0
2021-09-29,24.84,25.26,24.84,25.15,13156,24.4821707689083,24.8961205162087,24.4821707689083,24.7877051062014,13348.2869262157,0.0,1.0
2021-09-30,24.79,25.08,24.78,24.9,9594,24.4328910370868,24.7187134816514,24.4230350907225,24.5413064470941,9734.225050936,0.0,1.0
2021-10-01,24.9,24.96,24.45,24.76,8142,24.5413064470941,24.6004421252798,24.0977888607008,24.4033231979939,8261.0027480426,0.0,1.0
2021-10-04,24.35,24.96,24.233,24.96,14319,23.9992293970579,24.6004421252798,23.8839148245956,24.6004421252798,14528.2852308059,0.0,1.0
2021-10-05,24.55,24.7,24.4,24.4,8517,24.1963483243437,24.3441875198082,24.0485091288793,24.0485091288793,8641.48371469898,0.0,1.0
2021-10-06,24.62,24.68,24.29,24.47,6161,24.2653399488938,24.3244756270796,23.9400937188721,24.1175007534294,6251.04862818602,0.0,1.0
2021-10-07,25.0005,25.17,24.78,24.78,7103,24.6403587080552,24.80741699893,24.4230350907225,24.4230350907225,7206.81681642677,0.0,1.0
2021-10-08,24.76,24.96,24.75,24.8906,11397,24.4033231979939,24.6004421252798,24.3934672516296,24.5320418575116,11563.5775386197,0.0,1.0
2021-10-11,24.67,25.01,24.67,24.67,10007,24.3146196807153,24.6497218571013,24.3146196807153,24.3146196807153,10153.2614222135,0.0,1.0
2021-10-12,24.9153,25.0299,24.79,24.79,10178,24.5563860450314,24.6693351903663,24.4328910370868,24.4328910370868,10326.7607430088,0.0,1.0
2021-10-13,25.1803,25.22,24.99,24.99,16208,24.8175686236852,24.8566967307515,24.6300099643727,24.6300099643727,16444.8946868429,0.0,1.0
2021-10-14,25.5103,25.545,25.45,25.51,5972,25.142814853707,25.1770149875911,25.0833834971303,25.142519175316,6059.28622099121,0.0,1.0
2021-10-15,25.644,25.74,25.6081,25.63,7070,25.2745888565976,25.3692059416948,25.2392060091498,25.2607905316876,7173.334491361,0.0,1.0
2021-10-18,25.9906,26.0,25.56,25.56,9633,25.6161959575841,25.6254605471665,25.1917989071375,25.1917989071375,9773.79507146824,0.0,1.0
2021-10-19,26.1862,26.29,26.01,26.01,11460,25.8089782684697,25.911282991731,25.6353164935308,25.6353164935308,11627.498341018,0.0,1.0
2021-10-20,26.2207,26.35,26.15,26.35,6164,25.8429812834265,25.9704186699168,25.7732997426309,25.9704186699168,6254.09247591926,0.0,1.0
2021-10-21,26.5199,26.54,26.2781,26.2781,5982,26.1378711986462,26.1576816508384,25.8995544155575,25.8995544155575,6069.43238010205,0.0,1.0
2021-10-22,26.435,26.54,26.0,26.0,6701,26.0541942140133,26.1576816508384,25.6254605471665,25.6254605471665,6798.94122017116,0.0,1.0
2021-10-25,26.9669,28.34,26.57,28.34,16076,26.5784320011302,27.9317519964115,26.1872494899313,27.9317519964115,16310.9653865798,0.0,1.0
2021-10-26,26.9798,27.36,26.86,27.23,11310,26.5911461719401,26.9658692527106,26.4730719344958,26.8377419499748,11475.3059543554,0.0,1.0
2021-10-27,26.92,27.27,26.91,27.01,9606,26.5322076126816,26.8771657354319,26.5223516663173,26.6209111299603,9746.400441869,0.0,1.0
2021-10-28,27.3054,27.3054,27.07,27.07,8558,26.9120557855615,26.9120557855615,26.680046808146,26.680046808146,8683.0829670534,0.0,1.0
2021-10-29,27.4361,27.52,27.1801,27.3,22537,27.0408730045429,27.1235643945393,26.7885607776169,26.9067335745248,22866.3987880909,0.0,1.0
2021-11-01,27.6953,27.77,27.4501,27.62,9319,27.2963391343054,27.3699630536467,27.0546713294529,27.2221238581823,9455.205675388,0.0,1.0
2021-11-02,27.6923,27.76,27.645,27.726,15009,27.2933823503961,27.3601071072824,27.246763724093,27.3265968896438,15228.3702094536,0.0,1.0
2021-11-03,27.85,27.88,27.52,27.62,6871,27.448810624561,27.4783784636539,27.1235643945393,27.2221238581823,6971.42592505538,0.0,1.0
2021-11-04,28.2,28.26,27.9201,28.06,20987,27.7937687473114,27.8529044254971,27.5179008085747,27.6557854982112,21293.7441259113,0.0,1.0
2021-11-05,28.1,28.195,27.9,28.195,9507,27.6952092836684,27.7888407741292,27.4980903563825,27.7888407741292,9645.95346667172,0.0,1.0
2021-11-08,28.11,28.28,27.97,27.97,22606,27.7050652300327,27.8726163182257,27.5670819809326,27.5670819809326,22936.4072859557,0.0,1.0
2021-11-09,27.91,28.33,27.7401,28.26,20334,27.5079463027468,27.9218960500472,27.3404937740174,27.8529044254971,20631.1999359738,0.0,1.0
2021-11-10,27.46,27.852,27.17,27.57,13973,27.0644287163535,27.4507818138339,26.778606271789,27.1728441263608,14177.2281255711,0.0,1.0
2021-11-11,27.6402,27.76,27.48,27.53,21008,27.2420328698381,27.3601071072824,27.0841406090821,27.1334203409036,21315.0510600441,0.0,1.0
2021-11-12,27.9052,27.94,27.63,27.7,10488,27.5032154484919,27.5375141418397,27.2319798045465,27.3009714290966,10641.2916754447,0.0,1.0
2021-11-15,27.7548,28.19,27.67,28.19,16213,27.3549820151729,27.7839128009471,27.2714035900037,27.7839128009471,16449.9677663983,0.0,1.0
2021-11-16,28.042,28.09,27.72,27.72,9877,27.6380447947555,27.6853533373041,27.3206833218252,27.3206833218252,10021.3613537726,0.0,1.0
2021-11-17,28.0903,28.18,27.96,27.96,7902,27.685649015695,27.7740568545828,27.5572260345683,27.5572260345683,8017.49492938256,0.0,1.0
2021-11-18,28.01,28.28,27.89,28.25,7734,27.6065057663897,27.8726163182257,27.4882344100182,27.8430484791328,7847.03945632052,0.0,1.0
2021-11-19,28.1488,28.31,28.14,28.17,7299,27.7433063019262,27.9021841573186,27.7346330691256,27.7642009082185,7405.68153499914,0.0,1.0
2021-11-22,27.8135,28.4661,27.7,28.46,20528,27.4128364203314,28.0560354800652,27.3009714290966,28.050023352783,20828.035422724,0.0,1.0
2021-11-23,27.52,27.91,27.125,27.91,39602,27.1235643945393,27.5079463027468,26.7342545131497,27.5079463027468,40180.8193107325,0.0,1.0
2021-11-24,27.74,27.74,27.03,27.33,15847,27.3403952145538,27.3403952145538,26.6406230226889,26.9363014136177,16078.6183429417,0.0,1.0
2021-11-26,27.2864,27.51,27.12,27.38,5874,26.8933294874694,27.113708448175,26.7293265399675,26.9855811454392,5959.85386170502,0.0,1.0
2021-11-29,27.76,27.88,27.485,27.727,7410,27.3601071072824,27.4783784636539,27.0890685822643,27.3275824842802,7518.30390112942,0.0,1.0
2021-11-30,27.23,27.75,27.1,27.6762,10560,26.8377419499748,27.3502511609181,26.7096146472389,27.2775142767496,10714.3440210427,0.0,1.0
2021-12-01,26.39,27.59,26.39,27.59,33558,26.009842455374,27.1925560190894,26.009842455374,27.1925560190894,34048.4807441432,0.0,1.0
2021-12-02,26.6899,26.8298,26.29,26.565,4504,26.3054222868392,26.4433069764757,25.911282991731,26.1823215167492,4569.8300635205,0.0,1.0
2021-12-03,26.0095,26.674,25.81,26.674,44533,25.6348236962126,26.28975133212,25.4381975662449,26.28975133212,45183.8903682856,0.0,1.0
2021-12-06,26.3511,26.43,25.5,25.61,24830,25.9715028240169,26.0492662408312,25.1326632289518,25.241078638959,25192.9130722056,0.0,1.0
2021-12-07,27.0,27.02,26.695,26.79,9444,26.611055183596,26.6307670763246,26.310448819485,26.4040803099458,9582.03266427344,0.0,1.0
2021-12-08,27.1749,27.2,26.95,26.96,17382,26.7834356855075,26.8081741108819,26.5617754517745,26.5716313981388,17636.053766455,0.0,1.0
2021-12-09,26.55,27.03,26.55,26.97,11953,26.1675375972027,26.6406230226889,26.1675375972027,26.5814873445031,12127.7039851822,0.0,1.0
2021-12-10,26.54,26.59,26.32,26.46,9322,26.1576816508384,26.2069613826599,25.9408508308239,26.0788340799241,9458.24952312126,0.0,1.0
2021-12-13,26.03,26.54,25.95,26.54,34177,25.6550283862594,26.1576816508384,25.576180815345,26.1576816508384,34676.5279931039,0.0,1.0
2021-12-14,25.68,25.75,25.4128,25.65,32758,25.3100702635091,25.3790618880591,25.0467193766551,25.2805024244162,33236.7880152763,0.0,1.0
2021-12-15,26.19,26.19,25.31,25.56,16687,25.8127235280881,25.8127235280881,24.9454002480302,25.1917989071375,16930.8957082519,0.0,1.0
2021-12-16,25.5035,26.2762,25.42,26.2762,27839,25.1361128101793,25.8976817857483,25.0538156580374,25.8976817857483,28245.8923486561,0.0,1.0
2021-12-17,25.56,25.685,25.15,25.21,70526,25.1917989071375,25.3149982366912,24.7877051062014,24.8468407843872,71556.8017450816,0.0,1.0
2021-12-20,25.11,25.18,24.85,25.18,15227,24.7482813207443,24.8172729452943,24.4920267152726,24.8172729452943,15449.5564780698,0.0,1.0
2021-12-21,25.8,25.8,25.3036,25.33,13099,25.4283416198806,25.4283416198806,24.939092442357,24.9651121407587,13290.453819284,0.0,1.0
2021-12-22,26.1814,26.1814,25.69,25.8,23069,25.8042474142148,25.8042474142148,25.3199262098734,25.4283416198806,23406.1744527874,0.0,1.0
2021-12-23,26.76,26.76,26.22,26.41,23057,26.3841712982899,26.3841712982899,25.8517552855441,26.0390868455843,23385.4348891372,0.0098,1.0
2021-12-27,26.7301,26.76,26.54,26.54,14998,26.3546912264731,26.3841712982899,26.167261070875,26.167261070875,15211.6386549542,0.0,1.0
2021-12-28,26.4736,26.85,26.4736,26.73,5987,26.1017936204188,26.4729073004142,26.1017936204188,26.3545926309151,6072.28167937131,0.0,1.0
2021-12-29,26.5183,26.54,26.33,26.48,19246,26.1458658348072,26.167261070875,25.9602103992516,26.1081037361254,19520.1491901086,0.0,1.0
2021-12-30,26.61,26.81,26.54,26.56,17257,26.2362779614161,26.4334690772478,26.167261070875,26.1869801824581,17502.8169268265,0.0,1.0
2021-12-31,26.5099,26.66,26.5099,26.51,7323,26.1375838079423,26.285575740374,26.1375838079423,26.1376824035002,7427.31229965526,0.0,1.0
2022-01-03,26.68,26.89,26.52,26.89,34573,26.3052948519572,26.5123455235806,26.1475419592918,26.5123455235806,35065.4742777525,0.0,1.0
2022-01-04,26.14,26.77,25.95,26.77,16481,25.7728788392114,26.3940308540815,25.5855472791713,26.3940308540815,16715.7632132485,0.0,1.0
2022-01-05,25.08,25.95,25.06,25.9,27884,24.7277659253031,25.5855472791713,24.7080468137199,25.5362495002133,28281.1929760463,0.0,1.0
2022-01-06,25.04,25.21,24.6746,25.05,14026,24.6883277021367,24.8559401505937,24.3280595335121,24.6981872579283,14225.7930240291,0.0,1.0
2022-01-07,24.65,25.04,24.65,25.04,7446,24.3038050262648,24.6883277021367,24.3038050262648,24.6883277021367,7552.0643702353,0.0,1.0
2022-01-10,24.5808,24.5808,23.92,24.42,15485,24.235576900187,24.235576900187,23.5840574534789,24.0770352430583,15705.5757148931,0.0,1.0
2022-01-11,25.05,25.05,24.7101,24.7101,5427,24.6981872579283,24.6981872579283,24.3630609565723,24.3630609565723,5504.30477266546,0.0,1.0
2022-01-12,25.19,25.42,25.125,25.41,5015,24.8362210390106,25.0629908222171,24.7721339263652,25.0531312664255,5086.43604844614,0.0,1.0
2022-01-13,24.42,25.27,24.42,25.27,19151,24.0770352430583,24.9150974853433,24.0770352430583,24.9150974853433,19423.7959648638,0.0,1.0
2022-01-14,24.4536,24.51,24.05,24.35,8930,24.110163350518,24.1657712451826,23.7122316787695,24.0080183525172,9057.20317300581,0.0,1.0
2022-01-18,23.799,24.09,23.799,24.09,17484,23.4647568284007,23.7516699019359,23.4647568284007,23.7516699019359,17733.0504229376,0.0,1.0
2022-01-19,23.4107,24.0491,23.409,23.9399,6597,23.0819102770133,23.7113443187483,23.0802341525287,23.6036779695041,6690.97080989017,0.0,1.0
2022-01-20,23.2,24.1,23.2,23.55,30144,22.8741694364845,23.7615294577275,22.8741694364845,23.2192538891901,30573.385492395,0.0,1.0
2022-01-21,22.3415,23.0,22.31,22.82,30865,22.0277265717767,22.6769783206528,21.9966689710332,22.4995063164042,31304.6557597787,0.0,1.0
2022-01-24,22.3978,22.43,21.01,21.66,47263,22.0832358708833,22.1149836405322,20.7149267181267,21.3557978445799,47936.2366814976,0.0,1.0
2022-01-25,21.985,23.5,21.85,23.5,48528,21.6762334078066,23.1699561102322,21.5431294046201,23.1699561102322,49219.2559439669,0.0,1.0
2022-01-26,21.8435,22.6981,21.64,22.45,38874,21.5367206933556,22.3793183313047,21.3360787329968,22.1347027521154,39427.7397701486,0.0,1.0
2022-01-27,21.4,22.18,21.39,22.08,27298,21.0994493939987,21.8684947457425,21.0895898382071,21.7698991878266,27686.8457129577,0.0,1.0
2022-01-28,21.9256,21.9256,21.1,21.38,16909,21.6176676464045,21.6176676464045,20.803662720251,21.0797302824155,17149.8598490879,0.0,1.0
2022-01-31,22.9491,22.9491,22.03,22.03,14638,22.6267931816736,22.6267931816736,21.7206014088687,21.7206014088687,14846.5106435004,0.0,1.0
2022-02-01,23.23,23.23,22.74,23.22,27281,22.9037481038593,22.9037481038593,22.4206298700715,22.8938885480677,27669.6035568613,0.0,1.0
2022-02-02,23.04,23.27,22.79,23.27,14447,22.7164165438191,22.9431863270256,22.4699276490294,22.9431863270256,14652.7899485347,0.0,1.0
2022-02-03,22.3903,22.8157,22.39,22.595,12330,22.0758412040396,22.4952667074138,22.0755454173659,22.2776663110934,12505.6343922913,0.0,1.0
2022-02-04,22.7981,22.945,22.32,22.4,15389,22.4779138892206,22.622750763799,22.0065285268248,22.0854049731575,15608.208245172,0.0,1.0
2022-02-07,22.64,22.95,22.55,22.8,49695,22.3220343121556,22.6276805416948,22.2332983100313,22.479787204821,50402.8792477629,0.0,1.0
2022-02-08,22.8855,22.8855,22.62,22.63,6892,22.5640864068391,22.5640864068391,22.3023152005724,22.312174756364,6990.172930387,0.0,1.0
2022-02-09,23.46,23.48,23.11,23.11,28660,23.1305178870658,23.150236998649,22.7854334343602,22.7854334343602,29068.2466896245,0.0,1.0
2022-02-10,23.0238,23.63,22.87,23.13,19252,22.7004440634367,23.2981303355228,22.5488040953621,22.8051525459434,19526.2346569662,0.0,1.0
2022-02-11,22.36,23.1532,22.21,23.0,56616,22.0459667499911,22.8280267153799,21.8980734131173,22.6769783206528,57422.4652679616,0.0,1.0
2022-02-14,22.2574,22.6,22.13,22.23,7684,21.9448077075694,22.2825960889892,21.8191969667846,21.9177925247005,7793.45455558529,0.0,1.0
2022-02-15,23.2,23.2,22.64,22.68,29338,22.8741694364845,22.8741694364845,22.3220343121556,22.3614725353219,29755.9044445291,0.0,1.0
2022-02-16,23.0969,23.11,22.53,22.64,22136,22.7725174162732,22.7854334343602,22.2135791984481,22.3220343121556,22451.3157265013,0.0,1.0
2022-02-17,21.93,22.86,21.9201,22.65,81435,21.6220058509528,22.5389445395705,21.6122448907192,22.3318938679472,82594.9989242697,0.0,1.0
2022-02-18,21.71,22.12,21.56,22.0,17802,21.4050956235379,21.809337410993,21.2572022866641,21.6910227414939,18055.5801663885,0.0,1.0
2022-02-22,21.1766,21.6101,21.01,21.4,30494,20.8791869176146,21.3065986611799,20.7149267181267,21.0994493939987,30928.3710590861,0.0,1.0
2022-02-23,20.7,21.53,20.68,21.48,27928,20.4092804885875,21.2276236192893,20.3895613770043,21.1783258403314,28325.8197330018,0.0,1.0
2022-02-24,21.35,21.4699,19.69,19.69,22123,21.0501516150407,21.1683676889819,19.4134653536371,19.4134653536371,22438.1305483099,0.0,1.0
2022-02-25,21.8487,21.86,21.3,21.6,21126,21.5418476623672,21.5529889604117,21.0008538360828,21.2966405098304,21426.9288054783,0.0,1.0
2022-02-28,22.1,22.16,21.63,21.71,17968,21.7896182994098,21.8487756341594,21.3262191772052,21.4050956235379,18223.9447494478,0.0,1.0
2022-03-01,21.6277,22.65,21.58,22.65,22669,21.3239514793731,22.3318938679472,21.2769213982472,22.3318938679472,22991.9080323481,0.0,1.0
2022-03-02,22.0483,22.08,21.695,21.89,11268,21.7386443959673,21.7698991878266,21.3903062898505,21.5825676277865,11428.5067585027,0.0,1.0
2022-03-03,21.549,21.844,21.5,21.844,10520,21.2463567752933,21.5372136711452,21.1980449519145,21.5372136711452,10669.8518902599,0.0,1.0
2022-03-04,21.0736,21.41,20.91,21.41,11441,20.7776334929612,21.1093089497902,20.6163311602108,21.1093089497902,11603.9710528958,0.0,1.0
2022-03-07,20.2332,21.1272,20.23,21.06,22489,19.9490364242361,20.8304807120041,19.9458813663828,20.7642244970847,22809.3440266213,0.0,1.0
2022-03-08,20.38,20.83,20.08,20.31,12766,20.0937747032567,20.5374547138781,19.797988029509,20.0247578127155,12947.8449839409,0.0,1.0
2022-03-09,21.17,21.28,20.88,20.88,7562,20.8726796107921,20.9811347244996,20.5867524928361,20.5867524928361,7669.71672948152,0.0,1.0
2022-03-10,21.0716,21.12,20.69,20.8,24463,20.7756615818029,20.8233818318342,20.3994209327959,20.5078760465034,24811.4626227593,0.0,1.0
2022-03-11,20.6,21.2,20.56,21.2,11368,20.3106849306716,20.9022582781669,20.2712467075052,20.9022582781669,11529.9312061288,0.0,1.0
2022-03-14,20.04,20.7,19.97,20.55,28874,19.7585498063427,20.4092804885875,19.6895329158015,20.2613871517137,29285.2950075441,0.0,1.0
2022-03-15,20.55,20.56,20.05,20.2486,5705,20.2613871517137,20.2712467075052,19.7684093621343,19.9642201401552,5786.26473706585,0.0,1.0
2022-03-16,21.5,21.5,20.8101,20.97,20797,21.1980449519145,21.1980449519145,20.5178341978529,20.6754884949604,21093.2423727886,0.0,1.0
2022-03-17,21.79,21.83,21.34,21.41,81003,21.4839720698706,21.5234102930369,21.0402920592491,21.1093089497902,82156.8453105251,0.0,1.0
2022-03-18,22.35,22.4,21.785,21.785,17021,22.0361071941995,22.0854049731575,21.4790422919748,21.4790422919748,17263.4552304291,0.0,1.0
2022-03-21,22.28,22.45,21.95,22.45,21809,21.9670903036584,22.1347027521154,21.641724962536,22.1347027521154,22119.6577827641,0.0,1.0
2022-03-22,22.82,22.86,22.405,22.46,32076,22.4995063164042,22.5389445395705,22.0903347510533,22.144562307907,32532.9058205301,0.0,1.0
2022-03-23,22.45,22.89,22.45,22.87,19537,22.1347027521154,22.5685232069453,22.1347027521154,22.5488040953621,19815.2943327004,0.0,1.0
2022-03-24,22.8,22.8,22.5,22.72,10422,22.479787204821,22.479787204821,22.1840005310734,22.4009107584883,10570.4559315864,0.0,1.0
2022-03-25,22.71,22.9,22.5052,22.9,11820,22.3910512026967,22.5783827627369,22.189127500085,22.5783827627369,11988.3697093985,0.0,1.0
2022-03-28,23.08,23.2,22.75,23.0,14656,22.7558547669855,22.8741694364845,22.4304894258631,22.6769783206528,14864.7670440731,0.0,1.0
2022-03-29,23.49,23.6,23.06,23.25,57878,23.1600965544406,23.268551668148,22.7361356554023,22.9234672154425,58702.4417970022,0.0,1.0
2022-03-30,23.1,23.55,23.05,23.17,10132,22.7755738785686,23.2192538891901,22.7262760996107,22.8445907691098,10276.3250334709,0.0,1.0
2022-03-31,22.8991,23.18,22.8991,23.09,10812,22.5774954027156,22.8544503249013,22.5774954027156,22.7657143227771,10966.011277328,0.0,1.0
2022-04-01,22.79,22.98,22.61,22.98,18167,22.4699276490294,22.6572592090696,22.2924556447808,22.6572592090696,18425.7794002236,0.0,1.0
2022-04-04,23.44,23.47,22.92,22.92,11271,23.1107987754826,23.1403774428574,22.5981018743201,22.5981018743201,11431.5494919315,0.0,1.0
2022-04-05,22.65,23.34,22.52,23.34,14621,22.3318938679472,23.0122032175668,22.2037196426565,23.0122032175668,14829.268487404,0.0,1.0
2022-04-06,22.04,22.5,21.9106,22.5,43730,21.7304609646603,22.1840005310734,21.6028783127171,22.1840005310734,44352.9109468694,0.0,1.0
2022-04-07,22.06,22.25,21.6446,22.18,13348,21.7501800762435,21.9375116362836,21.3406141286609,21.8684947457425,13538.1352691244,0.0,1.0
2022-04-08,21.79,22.13,21.78,22.13,17765,21.4839720698706,21.8191969667846,21.474112514079,21.8191969667846,18018.0531207669,0.0,1.0
2022-04-11,21.33,21.67,21.32,21.4,14896,21.0304325034575,21.3656574003715,21.020572947666,21.0994493939987,15108.1857183757,0.0,1.0
2022-04-12,21.31,22.85,21.22,22.85,12819,21.0107133918744,22.5290849837789,20.9219773897501,22.5290849837789,13001.5999411827,0.0,1.0
2022-04-13,21.72,21.83,21.27,21.27,17382,21.4149551793295,21.5234102930369,20.971275168708,20.971275168708,17629.5974863591,0.0,1.0
2022-04-14,21.18,21.55,21.18,21.55,20972,20.8825391665837,21.2473427308725,20.8825391665837,21.2473427308725,21270.7351561341,0.0,1.0
2022-04-18,21.0616,21.25,21.01,21.25,15520,20.7658020260113,20.9515560571248,20.7149267181267,20.9515560571248,15741.0742715622,0.0,1.0
2022-04-19,21.5767,21.68,21.13,21.13,19122,21.273667744836,21.3755169561631,20.8332413876258,20.8332413876258,19394.3828750523,0.0,1.0
2022-04-20,21.0619,21.47,21.02,21.46,12043,20.7660978126851,21.1684662845398,20.7247862739183,21.1586067287482,12214.5462276046,0.0,1.0
2022-04-21,20.5636,21.54,20.47,21.54,11027,20.2747961475902,21.2374831750809,20.182510705381,21.2374831750809,11184.073839724,0.0,1.0
2022-04-22,20.1403,20.65,20.1358,20.44,12730,19.8574411509323,20.3599827096295,19.8530043508261,20.1529320380062,12911.3321827955,0.0,1.0
2022-04-25,20.28,20.28,19.82,20.09,5116,19.9951791453408,19.9951791453408,19.5416395789277,19.8078475853006,5188.87474054845,0.0,1.0
2022-04-26,19.32,20.03,19.28,20.03,14639,19.0486617893483,19.7486902505511,19.009223566182,19.7486902505511,14847.5248879767,0.0,1.0
2022-04-27,19.2358,19.44,19.23,19.42,3996,18.9656443295831,19.1669764588474,18.959925787224,19.1472573472642,4052.92092713676,0.0,1.0
2022-04-28,19.72,19.8154,19.03,19.56,13454,19.4430440210118,19.5371041832636,18.7627346713923,19.2852911283464,13645.6451836081,0.0,1.0
2022-04-29,18.9561,19.89,18.9561,19.65,9947,18.6898725540924,19.6106564694688,18.6898725540924,19.3740271304707,10088.6898053627,0.0,1.0
2022-05-02,19.3301,19.3301,18.77,18.82,5263,19.0586199406978,19.0586199406978,18.506386220811,18.5556839997689,5337.96867855875,0.0,1.0
2022-05-03,19.4446,19.53,19.34,19.51,2767,19.1715118545115,19.2557124609717,19.0683809009315,19.2359933493885,2806.41446581266,0.0,1.0
2022-05-04,20.0,20.08,19.12,19.36,8044,19.7191115831763,19.797988029509,18.8514706735166,19.0881000125147,8158.58256703905,0.0,1.0
2022-05-05,19.0,19.647,18.85,19.647,22319,18.7331560040175,19.3710692637333,18.5852626671437,19.3710692637333,22636.9224656569,0.0,1.0
2022-05-06,18.7,18.94,18.34,18.8,18291,18.4373693302699,18.673998669268,18.0824253217727,18.5359648881857,18551.5457152798,0.0,1.0
2022-05-09,17.5604,18.24,17.52,18.2,18138,17.3137743522605,17.9838297638568,17.2739417468625,17.9443915406904,18396.366310412,0.0,1.0
2022-05-10,17.6739,18.13,17.33,18.13,17023,17.425680310495,17.8753746501493,17.0866101868223,17.8753746501493,17265.4837193816,0.0,1.0
2022-05-11,16.9775,17.73,16.942,17.73,11586,16.7390608451688,17.4809924184858,16.7040594221087,17.4809924184858,11751.0365019535,0.0,1.0
2022-05-12,17.0394,17.31,16.6168,16.88,12951,16.8000914955187,17.0668910752391,16.3834266677662,16.6429301762008,13135.4802120491,0.0,1.0
2022-05-13,17.7724,17.9005,17.56,17.6,8602,17.5227969350421,17.6490978447324,17.3133799700288,17.3528181931952,8724.5309847924,0.0,1.0
2022-05-16,17.4784,17.83,17.4784,17.77,3697,17.2329259947694,17.5795879764017,17.2329259947694,17.5204306416522,3749.66182873489,0.0,1.0
2022-05-17,17.9898,18.02,17.7436,17.9471,4106,17.7371436779513,17.7669195364419,17.4944014143624,17.6950433747212,4164.48781952539,0.0,1.0
2022-05-18,17.1119,17.43,17.07,17.4025,23015,16.8715732750077,17.1852057447382,16.830261736241,17.1580919663113,23342.8366211343,0.0,1.0
2022-05-19,17.3097,17.49,17.25,17.34,3165,17.0665952885654,17.2443630794877,17.0077337404896,17.0964697426139,3210.08376736431,0.0,1.0
2022-05-20,17.0929,17.45,16.6399,17.45,12859,16.8528401190037,17.2049248563213,16.4062022416448,17.2049248563213,13042.1697202331,0.0,1.0
2022-05-23,17.3079,17.38,17.1,17.1,11935,17.0648205685229,17.1359079657802,16.8598404036157,16.8598404036157,12105.0078241684,0.0,1.0
2022-05-24,16.8581,16.961,16.7,16.961,10111,16.6213377490172,16.7227925781127,16.4654581719522,16.7227925781127,10255.0258994694,0.0,1.0
2022-05-25,17.2231,17.36,17.05,17.0683,16402,16.9812115354102,17.116188854197,16.8105426246578,16.8285856117564,16635.6378996239,0.0,1.0
2022-05-26,17.89,17.909,17.26,17.26,15955,17.6387453111512,17.6574784671552,17.0175932962812,17.0175932962812,16182.2706187355,0.0,1.0
2022-05-27,18.3951,18.3951,17.93,17.93,6349,18.1367514741843,18.1367514741843,17.6781835343176,17.6781835343176,6439.4381797776,0.0,1.0
2022-05-31,18.2185,18.548,18.18,18.52,7593,17.9626317189049,18.2875040822377,17.9246724291073,18.2598973260213,7701.15830824558,0.0,1.0
2022-06-01,17.98,18.19,17.9273,18.1,6091,17.7274813132755,17.9345319848989,17.6755214542538,17.8457959827746,6177.76310490239,0.0,1.0
2022-06-02,18.52,18.58,18.01,18.01,74617,18.2598973260213,18.3190546607708,17.7570599806503,17.7570599806503,75679.8800851257,0.0,1.0
2022-06-03,18.16,18.36,18.04,18.04,19064,17.9049533175241,18.1021444333559,17.786638648025,17.786638648025,19335.5566954292,0.0,1.0
2022-06-06,18.3,18.4,18.17,18.24,23166,18.0429870986063,18.1415826565222,17.9148128733157,17.9838297638568,23495.9875370496,0.0,1.0
2022-06-07,18.54,18.56,18.05,18.05,36802,18.2796164376044,18.2993355491876,17.7964982038166,17.7964982038166,37326.2252153371,0.0,1.0
2022-06-08,18.31,18.58,18.226,18.48,10796,18.0528466543979,18.3190546607708,17.9700263857486,18.2204591028549,10949.7833657078,0.0,1.0
2022-06-09,17.75,18.34,17.75,18.25,39874,17.500711530069,18.0824253217727,17.500711530069,17.9936893196484,40441.9842464091,0.0,1.0
2022-06-10,17.1432,17.5132,17.09,17.41,7953,16.9024336846354,17.2672372489242,16.8499808478242,17.165486633155,8066.28631969935,0.0,1.0
2022-06-13,16.16,16.61,16.16,16.61,6149,15.9330421592065,16.3767221698279,15.9330421592065,16.3767221698279,6236.58928452548,0.0,1.0
2022-06-14,16.17,16.31,16.11,16.25,7823,15.9429017149981,16.0809354960803,15.8837443802485,16.0217781613308,7934.43453778546,0.0,1.0
2022-06-15,16.63,16.74,16.6,16.6,3162,16.3964412814111,16.5048963951186,16.3668626140363,16.3668626140363,3207.04103393554,0.0,1.0
2022-06-16,15.8065,16.1,15.68,16.01,8209,15.5845068619738,15.8738848244569,15.4597834812102,15.7851488223326,8325.93290562203,0.0,1.0
2022-06-17,16.0767,16.13,15.78,15.89,8658,15.8509120594625,15.9034634918317,15.5583790391261,15.6668341528336,8781.32867546298,0.0,1.0
2022-06-21,16.4567,16.66,16.39,16.39,8537,16.2255751795429,16.4260199487859,16.159811942413,16.159811942413,8658.60509383544,0.0,1.0
2022-06-22,16.4916,16.6799,16.37,16.37,6179,16.2599850292555,16.4456404648111,16.1400928308298,16.1400928308298,6267.01661881332,0.0,1.0
2022-06-23,16.698,16.73,16.49,16.5,2558,16.4634862607939,16.495036839327,16.2584075003289,16.2682670561205,2594.43737027423,0.0,1.0
2022-06-24,17.32,17.32,17.03,17.15,44054,17.0767506310307,17.0767506310307,16.7908235130746,16.9091381825737,44681.5261571778,0.0,1.0
2022-06-27,17.2319,17.45,17.15,17.45,25079,16.9898879445068,17.2049248563213,16.9091381825737,17.2049248563213,25436.2372201358,0.0,1.0
2022-06-28,16.7161,17.25,16.7101,17.25,29318,16.4813320567767,17.0077337404896,16.4754163233017,17.0077337404896,29735.6195550038,0.0,1.0
2022-06-29,16.4755,16.7,16.36,16.7,4874,16.2441111444311,16.4654581719522,16.1302332750382,16.4654581719522,4943.42757729342,0.0,1.0
2022-06-30,16.3176,16.49,16.0,16.28,31105,16.0884287584819,16.2584075003289,15.7752892665411,16.0513568287055,31548.0744340812,0.0,1.0
2022-07-01,16.54,16.54,16.28,16.39,13977,16.3077052792868,16.3077052792868,16.0513568287055,16.159811942413,14176.0950446923,0.0,1.0
2022-07-05,16.77,16.77,16.254,16.33,4075,16.5344750624933,16.5344750624933,16.0257219836474,16.1006546076635,4133.04624076134,0.0,1.0
2022-07-06,16.6967,16.84,16.62,16.77,10364,16.462204518541,16.6034919530345,16.3865817256195,16.5344750624933,10511.6297519633,0.0,1.0
2022-07-07,17.1726,17.21,17.045,17.08,7281,16.9314207786627,16.9682955173232,16.805612846762,16.8401212920326,7384.71403165231,0.0,1.0
2022-07-08,17.2264,17.4,17.15,17.24,4927,16.9844651888214,17.1556270773634,16.9091381825737,16.997874184698,4997.18253453524,0.0,1.0
2022-07-11,16.71,17.45,16.69,17.45,26259,16.4753177277438,17.2049248563213,16.4555986161606,17.2049248563213,26633.0457021231,0.0,1.0
2022-07-12,16.54,16.71,16.48,16.6099,4377,16.3077052792868,16.4753177277438,16.2485479445373,16.37662357427,4439.34807259199,0.0,1.0
2022-07-13,16.5939,16.6799,16.568,16.58,6712,16.3608482850035,16.4456404648111,16.3353120355033,16.3471435024532,6807.60892466012,0.0,1.0
2022-07-14,16.4977,16.4977,16.26,16.36,4750,16.2659993582884,16.2659993582884,16.0316377171223,16.1302332750382,4817.66126223713,0.0,1.0
2022-07-15,16.75,16.75,16.43,16.6,14216,16.5147559509102,16.5147559509102,16.1992501655793,16.3668626140363,14418.4994745185,0.0,1.0
2022-07-18,16.68,17.06,16.63,16.94,44275,16.445739060369,16.8204021804494,16.3964412814111,16.7020875109503,44905.6741864315,0.0,1.0
2022-07-19,17.1108,17.1108,16.79,16.79,17481,16.8704887238707,16.8704887238707,16.5541941740765,16.5541941740765,17730.0076895089,0.0,1.0
2022-07-20,17.3701,17.52,17.13,17.26,13711,17.1261470055465,17.2739417468625,16.8894190709905,17.0175932962812,13906.306014007,0.0,1.0
2022-07-21,17.64,17.68,17.29,17.5,40220,17.3922564163615,17.4316946395279,17.0471719636559,17.2542226352793,40792.9128351953,0.0,1.0
2022-07-22,17.3662,17.76,17.34,17.66,7293,17.1223017787878,17.5105710858606,17.0964697426139,17.4119755279447,7396.88496536746,0.0,1.0
2022-07-25,17.37,17.49,17.2908,17.49,6937,17.1260484099886,17.2443630794877,17.0479607281193,17.2443630794877,7035.81393181874,0.0,1.0
2022-07-26,17.06,17.32,17.01,17.14,29437,16.8204021804494,17.0767506310307,16.7711044014915,16.8992786267821,29856.3146476788,0.0,1.0
2022-07-27,17.6951,17.73,17.34,17.35,11327,17.4465825687732,17.4809924184858,17.0964697426139,17.1063292984055,11488.3471826021,0.0,1.0
2022-07-28,18.0146,18.05,17.52,17.87,56824,17.7615953763144,17.7964982038166,17.2739417468625,17.619026199568,57633.4281190237,0.0,1.0
2022-07-29,18.4524,18.5,18.01,18.01,25072,18.1932467288701,18.2401782144381,17.7570599806503,17.7570599806503,25429.137508802,0.0,1.0
2022-08-01,18.3855,18.62,18.24,18.24,30524,18.1272863006244,18.3584928839371,17.9838297638568,17.9838297638568,30958.7983933739,0.0,1.0
2022-08-02,18.3793,18.61,18.23,18.23,15063,18.1211733760336,18.3486333281456,17.9739702080652,17.9739702080652,15277.5645459111,0.0,1.0
2022-08-03,18.69,18.73,18.5199,18.5199,19005,18.4275097744783,18.4669479976446,18.2597987304633,18.2597987304633,19275.7162713298,0.0,1.0
2022-08-04,18.76,18.81,18.67,18.67,17473,18.4965266650194,18.5458244439773,18.4077906628951,18.4077906628951,17721.8937336988,0.0,1.0
2022-08-05,18.6556,18.83,18.43,18.52,9590,18.3935929025552,18.5655435555605,18.171161323897,18.2598973260213,9726.6045273377,0.0,1.0
2022-08-08,18.6674,19.03,18.6,18.81,24817,18.4052271783893,18.7627346713923,18.338773772354,18.5458244439773,25170.5051673555,0.0,1.0
2022-08-09,18.43,18.55,18.32,18.47,4727,18.171161323897,18.289475993396,18.0627062101895,18.2105995470633,4794.33363928313,0.0,1.0
2022-08-10,18.99,19.0,18.76,18.82,47185,18.7232964482259,18.7331560040175,18.4965266650194,18.5556839997689,47857.1256123493,0.0,1.0
2022-08-11,18.8621,19.27,18.84,19.2596,5825,18.5971927296515,18.9993640103904,18.5754031113521,18.9891100723671,5907.97407421711,0.0,1.0
2022-08-12,19.38,19.38,18.95,19.0,12028,19.1078191240978,19.1078191240978,18.6838582250596,18.7331560040175,12199.3325604607,0.0,1.0
2022-08-15,19.5143,19.61,19.26,19.33,25970,19.2402329583789,19.3345889073044,18.9895044545988,19.0585213451399,26339.9290484838,0.0,1.0
2022-08-16,19.4246,19.46,19.17,19.22,16800,19.1517927429283,19.1866955704306,18.9007684524745,18.9500662314324,17039.3072011756,0.0,1.0
2022-08-17,19.21,19.3417,19.11,19.33,15412,18.9402066756408,19.0700570254161,18.841611117725,19.0585213451399,15631.5358681261,0.0,1.0
2022-08-18,19.4698,19.47,19.13,19.42,7501,19.1963579351063,19.1965551262221,18.8613302293081,19.1472573472642,7607.84781642963,0.0,1.0
2022-08-19,18.8029,20.54,18.7141,20.54,16292,18.5388241593653,20.2515275959221,18.451271303936,20.2515275959221,16524.0710072352,0.0,1.0
2022-08-22,18.32,18.51,18.29,18.5,30107,18.0627062101895,18.2500377702297,18.0331275428147,18.2401782144381,30535.8584467733,0.0,1.0
2022-08-23,18.38,18.43,18.37,18.41,2465,18.121863544939,18.171161323897,18.1120039891474,18.1514422123138,2500.11263398201,0.0,1.0
2022-08-24,18.46,18.53,18.43,18.4313,11507,18.2007399912717,18.2697568818129,18.171161323897,18.1724430661499,11670.911188329,0.0,1.0
2022-08-25,18.77,18.77,18.51,18.642,8109,18.506386220811,18.506386220811,18.2500377702297,18.3801839066786,8224.50845799596,0.0,1.0
2022-08-26,18.11,18.815,18.07,18.815,21883,17.8556555385662,18.5507542218731,17.8162173153998,18.5507542218731,22194.7118740073,0.0,1.0
2022-08-29,17.91,19.14,17.86,18.1,8378,17.6584644227344,18.8711897850997,17.6091666437764,17.8457959827746,8497.34022211003,0.0,1.0
2022-08-30,17.54,17.8,17.44,17.8,7136,17.2936608584456,17.5500093090269,17.1950653005297,17.5500093090269,7237.64858259457,0.0,1.0
2022-08-31,17.4813,17.66,17.46,17.66,2697,17.235785265949,17.4119755279447,17.2147844121129,17.4119755279447,2735.41735247443,0.0,1.0
2022-09-01,17.38,17.38,17.0,17.03,2789,17.1359079657802,17.1359079657802,16.7612448456999,16.7908235130746,2828.72784429039,0.0,1.0
2022-09-02,17.1287,17.51,17.12,17.445,26729,16.8881373287376,17.2640821910709,16.8795595151989,17.1999950784255,27109.7406059655,0.0,1.0
2022-09-06,17.1333,17.22,17.08,17.15,9197,16.8926727244017,16.9781550731148,16.8401212920326,16.9091381825737,9328.00644816736,0.0,1.0
2022-09-07,17.5953,17.63,17.22,17.33,6594,17.3481842019731,17.3823968605699,16.9781550731148,17.0866101868223,6687.9280764614,0.0,1.0
2022-09-08,17.7133,17.7133,17.5187,17.5199,3512,17.4645269603139,17.4645269603139,17.2726600046095,17.2738431513045,3562.02660062668,0.0,1.0
2022-09-09,18.1642,18.17,17.94,17.96,8920,17.9090943309566,17.9148128733157,17.6880430901092,17.7077622016923,9047.06072824318,0.0,1.0
2022-09-12,18.2893,18.32,18.18,18.22,3396,18.0324373739093,18.0627062101895,17.9246724291073,17.9641106522736,3444.37424138049,0.0,1.0
2022-09-13,17.5968,17.89,17.54,17.62,8139,17.3496631353418,17.6387453111512,17.2936608584456,17.3725373047783,8254.93579228381,0.0,1.0
2022-09-14,17.7732,17.88,17.57,17.6,14694,17.5235856995055,17.6288857553596,17.3232395258204,17.3528181931952,14903.308334171,0.0,1.0
2022-09-15,17.64,17.9,17.56,17.66,11585,17.3922564163615,17.6486048669428,17.3133799700288,17.4119755279447,11750.0222574773,0.0,1.0
2022-09-16,17.3948,17.3948,17.2,17.32,10333,17.1505001083518,17.1505001083518,16.9584359615316,17.0767506310307,10480.1881731992,0.0,1.0
2022-09-19,17.583,17.583,17.36,17.38,25597,17.3360569483495,17.3360569483495,17.116188854197,17.1359079657802,25961.6158588386,0.0,1.0
2022-09-20,17.3389,17.49,17.33,17.49,3535,17.0953851914768,17.2443630794877,17.0866101868223,17.2443630794877,3585.35422358068,0.0,1.0
2022-09-21,16.98,17.48,16.98,17.33,18635,16.7415257341167,17.2345035236961,16.7415257341167,17.0866101868223,18900.4458151134,0.0,1.0
2022-09-22,16.6052,16.97,16.5341,16.97,8428,16.371989583048,16.7316661783251,16.3018881413698,16.7316661783251,8548.05244592304,0.0,1.0
2022-09-23,16.16,16.53,16.04,16.53,6424,15.9330421592065,16.2978457234952,15.8147274897074,16.2978457234952,6515.5065154971,0.0,1.0
2022-09-26,16.0184,16.45,16.0061,16.23,3399,15.7934308491976,16.2189692771625,15.7813035955739,16.0020590497476,3447.41697480926,0.0,1.0
2022-09-27,16.0599,16.33,15.99,16.33,8568,15.8343480057327,16.1006546076635,15.7654297107495,16.1006546076635,8690.0466725995,0.0,1.0
2022-09-28,16.473,16.473,16.17,16.18,2222,16.2416462554832,16.2416462554832,15.9429017149981,15.9527612707896,2253.65122625071,0.0,1.0
2022-09-29,15.83,16.3,15.71,16.3,9462,15.6076768180841,16.0710759402887,15.489362148585,16.0710759402887,9596.78123437633,0.0,1.0
2022-09-30,15.6339,16.0211,15.6339,15.98,5715,15.414330929011,15.7960929292613,15.414330929011,15.7555701549579,5796.40718182847,0.0,1.0
2022-10-03,15.8023,15.9581,15.59,15.59,2967,15.5803658485414,15.7339777277743,15.3710474790859,15.3710474790859,3009.26336106474,0.0,1.0
2022-10-04,16.53,16.53,16.25,16.25,6932,16.2978457234952,16.2978457234952,16.0217781613308,16.0217781613308,7030.74270943744,0.0,1.0
2022-10-05,16.2685,16.3749,16.05,16.2,5669,16.0400183395452,16.1449240131677,15.824587045499,15.9724803823728,5749.75193592048,0.0,1.0
2022-10-06,16.2279,16.4,16.1955,16.4,3273,15.9999885430313,16.1696714982046,15.9680435822666,16.1696714982046,3319.62217080046,0.0,1.0
2022-10-07,15.5795,15.92,15.55,15.8787,9946,15.3606949455048,15.6964128202083,15.3316092559196,15.6556928547891,10087.6755608864,0.0,1.0
2022-10-10,15.4461,15.55,15.38,15.5,4018,15.229168471245,15.3316092559196,15.1639968074626,15.2823114769616,4075.23430561448,0.0,1.0
2022-10-11,15.1975,15.4,15.14,15.3,5001,14.9840599142661,15.1837159190458,14.9273674684645,15.0851203611299,5072.2366257785,0.0,1.0
2022-10-12,15.1813,15.27,15.07,15.18,7603,14.9680874338837,15.0555416937551,14.8583505779234,14.9668056916308,7711.3007530082,0.0,1.0
2022-10-13,15.4309,15.55,14.81,14.88,8090,15.2141819464418,15.3316092559196,14.6020021273421,14.6710190178832,8205.23781294701,0.0,1.0
2022-10-14,14.92,15.43,14.88,15.43,17925,14.7104572410495,15.2132945864205,14.6710190178832,15.2132945864205,18180.3322369686,0.0,1.0
2022-10-17,15.4507,15.53,15.33,15.33,5536,15.2337038669091,15.3118901443364,15.1146990285046,15.1146990285046,5614.85742057785,0.0,1.0
2022-10-18,15.6443,16.12,15.64,15.81,4804,15.4245848670343,15.8936039360401,15.4203452580439,15.5879577065009,4872.43046395518,0.0,1.0
2022-10-19,15.519,15.56,15.4,15.56,5070,15.3010446329657,15.3414688117112,15.1837159190458,15.3414688117112,5142.21949464046,0.0,1.0
2022-10-20,15.33,15.44,15.2966,15.39,7811,15.1146990285046,15.2231541422121,15.0817681121607,15.1738563632542,7922.26360407039,0.0,1.0
2022-10-21,15.7551,15.78,15.28,15.28,7059,15.5338287452051,15.5583790391261,15.0654012495467,15.0654012495467,7159.55175792249,0.0,1.0
2022-10-24,15.77,15.81,15.51,15.6999,20299,15.5485194833345,15.5879577065009,15.2921710327532,15.4794039972355,20588.1486236109,0.0,1.0
2022-10-25,16.31,16.31,15.77,15.77,7726,16.0809354960803,16.0809354960803,15.5485194833345,15.5485194833345,7836.05282358822,0.0,1.0
2022-10-26,16.25,16.46,16.24,16.31,7719,16.0217781613308,16.2288288329541,16.0119186055392,16.0809354960803,7828.95311225438,0.0,1.0
2022-10-27,16.22,16.45,16.22,16.39,19281,15.992199493956,16.2189692771625,15.992199493956,16.159811942413,19555.6477467777,0.0,1.0
2022-10-28,16.58,16.64,16.16,16.16,20013,16.3471435024532,16.4063008372027,15.9330421592065,15.9330421592065,20298.0747034003,0.0,1.0
2022-10-31,16.4686,16.57,16.36,16.57,5079,16.2373080509349,16.3372839466616,16.1302332750382,16.3372839466616,5151.34769492681,0.0,1.0
2022-11-01,16.474,16.8299,16.46,16.8299,11529,16.2426322110623,16.5935338016849,16.2288288329541,16.5935338016849,11693.2245668067,0.0,1.0
2022-11-02,15.9536,16.509,15.95,16.3,4839,15.7295409276681,16.2771406563329,15.7259914875831,16.0710759402887,4907.9290206243,0.0,1.0
2022-11-03,15.8289,15.965,15.71,15.71,8302,15.606592266947,15.7407808212705,15.489362148585,15.489362148585,8420.25764191423,0.0,1.0
2022-11-04,15.9217,16.06,15.65,16.06,3106,15.6980889446929,15.8344466012906,15.4302048138355,15.8344466012906,3150.24334326496,0.0,1.0
2022-11-07,15.85,15.9,15.74,15.9,1907,15.6273959296672,15.6766937086252,15.5189408159598,15.6766937086252,1934.16421622868,0.0,1.0
2022-11-08,15.9972,16.24,15.89,15.995,8095,15.7725285909194,16.0119186055392,15.6668341528336,15.7703594886453,8210.30903532833,0.0,1.0
2022-11-09,15.4252,15.76,15.4,15.76,1681,15.2085619996406,15.5386599275429,15.1837159190458,15.5386599275429,1704.94496459381,0.0,1.0
2022-11-10,16.5531,16.5531,16.04,16.08,7413,16.3206212973738,16.3206212973738,15.8147274897074,15.8541657128738,7518.5943025187,0.0,1.0
2022-11-11,16.9406,17.04,16.56,16.56,4968,16.7026790842978,16.8006830688662,16.32742439087,16.32742439087,5038.76655806192,0.0,1.0
2022-11-14,16.7,16.91,16.67,16.89,13785,16.4654581719522,16.6725088435756,16.4358795045775,16.6527897319924,13981.3601052503,0.0,1.0
2022-11-15,16.9196,17.11,16.91,17.01,5500,16.6819740171355,16.8696999594073,16.6725088435756,16.7711044014915,5578.34461943246,0.0,1.0
2022-11-16,16.6798,16.78,16.66,16.75,5877,16.4455418692532,16.5443346182849,16.4260199487859,16.5147559509102,5960.71478698266,0.0,1.0
2022-11-17,16.5028,16.5853,16.47,16.5853,3673,16.2710277317421,16.3523690670227,16.2386883887457,16.3523690670227,3725.31996130463,0.0,1.0
2022-11-18,16.4776,16.52,16.4,16.49,1661,16.2461816511473,16.2879861677036,16.1696714982046,16.2584075003289,1684.6600750686,0.0,1.0
2022-11-21,16.3523,16.49,16.3,16.49,1784,16.1226414170787,16.2584075003289,16.0710759402887,16.2584075003289,1809.41214564864,0.0,1.0
2022-11-22,16.606,16.62,16.25,16.25,15651,16.3727783475113,16.3865817256195,16.0217781613308,16.0217781613308,15873.9402979523,0.0,1.0
2022-11-23,16.8761,16.8799,16.59,16.59,788,16.6390849494421,16.6428315806429,16.3570030582448,16.3570030582448,799.224647293233,0.0,1.0
2022-11-25,16.8249,16.86,16.8249,16.86,194,16.5886040237892,16.6232110646176,16.5886040237892,16.6232110646176,196.763428394526,0.0,1.0
2022-11-28,16.4631,16.71,16.4631,16.71,589,16.2318852952495,16.4753177277438,16.2318852952495,16.4753177277438,597.389996517404,0.0,1.0
2022-11-29,16.4755,16.61,16.4755,16.61,3133,16.2441111444311,16.3767221698279,16.2441111444311,16.3767221698279,3177.62794412398,0.0,1.0
2022-11-30,17.1556,17.1556,16.53,16.66,5737,16.914659533817,16.914659533817,16.2978457234952,16.4260199487859,5818.72056030618,0.0,1.0
2022-12-01,17.1608,17.25,17.15,17.25,3186,16.9197865028286,17.0077337404896,16.9091381825737,17.0077337404896,3231.38290136579,0.0,1.0
2022-12-02,17.2498,17.31,16.93,16.93,8618,17.0075365493737,17.0668910752391,16.6922279551587,16.6922279551587,8740.75889641256,0.0,1.0
2022-12-05,16.8728,17.18,16.8728,17.07,1976,16.6358312960309,16.9387168499485,16.6358312960309,16.830261736241,2004.14708509064,0.0,1.0
2022-12-06,16.49,16.8,16.41,16.8,8513,16.2584075003289,16.5640537298681,16.1795310539962,16.5640537298681,8634.26322640518,0.0,1.0
2022-12-07,16.49,16.56,16.36,16.36,1470,16.2584075003289,16.32742439087,16.1302332750382,16.1302332750382,1490.93938010286,0.0,1.0
2022-12-08,16.6212,16.695,16.52,16.52,4592,16.3877648723145,16.4605283940564,16.2879861677036,16.2879861677036,4657.41063498798,0.0,1.0
2022-12-09,16.565,16.7534,16.565,16.69,4527,16.3323541687658,16.5181081998793,16.3323541687658,16.4555986161606,4591.48474403105,0.0,1.0
2022-12-12,16.6155,16.6155,16.4601,16.5,3409,16.3821449255133,16.3821449255133,16.228927428512,16.2682670561205,3457.55941957187,0.0,1.0
2022-12-13,16.7498,17.26,16.66,17.26,5291,16.5145587597943,17.0175932962812,16.4260199487859,17.0175932962812,5366.36752389404,0.0,1.0
2022-12-14,16.6488,16.8692,16.62,16.76,6102,16.4149772462993,16.6322818559459,16.3865817256195,16.5246155067018,6188.91979414125,0.0,1.0
2022-12-15,16.06,16.31,16.03,16.31,4313,15.8344466012906,16.0809354960803,15.8048679339158,16.0809354960803,4374.43642611131,0.0,1.0
2022-12-16,15.8091,15.9797,15.6919,15.9797,1875,15.5870703464796,15.7552743682841,15.4715163526022,15.7552743682841,1901.70839298834,0.0,1.0
2022-12-19,15.5,15.91,15.5,15.91,14474,15.2823114769616,15.6865532644168,15.2823114769616,15.6865532644168,14680.1745493938,0.0,1.0
2022-12-20,15.47,15.53,15.46,15.4928,11283,15.2527328095869,15.3118901443364,15.2428732537953,15.2752125967917,11443.7204256466,0.0,1.0
2022-12-21,15.6765,15.71,15.53,15.53,5190,15.4563326366832,15.489362148585,15.3118901443364,15.3118901443364,5263.92883179172,0.0,1.0
2022-12-22,15.246,15.51,14.99,15.51,15768,15.0318787598553,15.2921710327532,14.7794741315906,15.2921710327532,15992.6069016748,0.0,1.0
2022-12-23,15.107,15.15,14.9041,14.94,20328,15.0873880589619,15.1303322362662,14.8847514641937,14.9206048587338,20354.4241587652,0.1953,1.0
2022-12-27,14.76,14.918,14.76,14.85,9113,14.7408385351346,14.8986334191828,14.7408385351346,14.8307216969342,9124.84589525909,0.0,1.0
2022-12-28,14.55,14.94,14.4801,14.68,18000,14.5311111576022,14.9206048587338,14.4613019019378,14.6609423913127,18023.3980154355,0.0,1.0
2022-12-29,14.935,14.97,14.8264,14.8264,10479,14.9156113497449,14.950565912667,14.8071523345067,14.8071523345067,10492.6215446527,0.0,1.0
2022-12-30,14.98,14.98,14.75,14.75,13783,14.9605529306447,14.9605529306447,14.7308515171569,14.7308515171569,13800.9163803749,0.0,1.0
2023-01-03,14.7558,15.12,14.65,15.0782,7684,14.7366439875839,15.100371182333,14.6309813373795,15.0586254471861,7693.98835281149,0.0,1.0
2023-01-04,15.14,15.14,14.8558,14.8558,13590,15.1203452182885,15.1203452182885,14.8365141673613,14.8365141673613,13607.6655016538,0.0,1.0
2023-01-05,14.795,14.94,14.7699,14.94,4763,14.7757930980567,14.9206048587338,14.7507256829326,14.9206048587338,4769.19137486217,0.0,1.0
2023-01-06,15.1094,15.17,14.675,14.684,5658,15.0897849432766,15.1503062722217,14.6559488823239,14.6649371985038,5665.35477618523,0.0,1.0
2023-01-09,15.2408,15.49,15.23,15.23,15946,15.221014359504,15.4698908475091,15.2102283800881,15.2102283800881,15966.7280418964,0.0,1.0
2023-01-10,15.48,15.48,15.21,15.25,5848,15.4599038295314,15.4599038295314,15.1902543441326,15.2302024160435,5855.60175523705,0.0,1.0
2023-01-11,15.57,15.65,15.4817,15.4817,37803,15.549786991331,15.6296831351529,15.4616016225876,15.4616016225876,37852.1397320838,0.0,1.0
2023-01-12,15.909,15.94,15.52,15.745,14285,15.8883469007762,15.9193066565071,15.4998519014423,15.7245598059413,14303.5689250275,0.0,1.0
2023-01-13,15.9461,15.9461,15.72,15.72,6469,15.9253987374736,15.9253987374736,15.699592260997,15.699592260997,6477.40898676955,0.0,1.0
2023-01-17,16.078,16.17,15.93,15.93,7107,16.0571275045999,16.149008069995,15.9093196385294,15.9093196385294,7116.23831642777,0.0,1.0
2023-01-18,15.9,16.31,15.88,16.2458,13237,15.8793585845962,16.2888263216833,15.8593845486407,16.2247096662662,13254.2066405733,0.0,1.0
2023-01-19,15.47,15.7,15.4101,15.7,25304,15.4499168115537,15.6796182250415,15.390094573867,15.6796182250415,25336.8924101433,0.0,1.0
2023-01-20,15.9076,15.9076,15.67,15.7,13341,15.8869487182593,15.8869487182593,15.6496571711083,15.6796182250415,13358.3418291069,0.0,1.0
2023-01-23,16.3,16.43,15.87,15.87,15650,16.2788393037055,16.4086705374161,15.849397530663,15.849397530663,15670.3432745315,0.0,1.0
2023-01-24,16.3,16.3,16.23,16.23,4688,16.2788393037055,16.2788393037055,16.2089301778614,16.2089301778614,4694.09388313122,0.0,1.0
2023-01-25,16.2503,16.29,15.9082,15.9082,2105,16.2292038243562,16.2688522857278,15.887547939338,15.887547939338,2107.73626791621,0.0,1.0
2023-01-26,16.59,16.59,16.35,16.5,8774,16.5684628250598,16.5684628250598,16.3287743935942,16.4785796632602,8785.40523263507,0.0,1.0
2023-01-27,16.8279,16.95,16.5724,16.61,7848,16.8060539827501,16.9279954722582,16.550885673419,16.5884368610153,7858.20153472988,0.0,1.0
2023-01-30,16.4608,16.845,16.4608,16.8,4612,16.4394305527875,16.823131783492,16.4394305527875,16.7781902025922,4617.99509151047,0.0,1.0
2023-01-31,16.7821,16.7821,16.4681,16.4681,2872,16.7603134404121,16.7603134404121,16.4467210759112,16.4467210759112,2875.7332833517,0.0,1.0
2023-02-01,17.1123,17.245,16.6601,16.68,16944,17.0900847740368,17.2226125026014,16.6384718210837,16.6583459868594,16966.0253318633,0.0,1.0
2023-02-02,17.357,17.58,17.26,17.41,6137,17.334467103952,17.5571776048554,17.237593029568,17.387398299234,6144.97742337375,0.0,1.0
2023-02-03,17.195,17.5899,17.1801,17.4,4142,17.1726774127127,17.5670647526534,17.1577967559259,17.3774112812562,4147.38414332966,0.0,1.0
2023-02-06,17.1263,17.42,17.12,17.42,3403,17.1040665992057,17.3973853172117,17.0977747778797,17.3973853172117,3407.42352480705,0.0,1.0
2023-02-07,17.3615,17.39,17.01,17.0463,6035,17.338961262042,17.3674242632785,16.9879175801246,17.0241704553838,6042.84483461961,0.0,1.0
2023-02-08,17.1891,17.44,17.14,17.375,8174,17.1667850721058,17.4173593531672,17.1177488138352,17.3524437363119,8184.62529878722,0.0,1.0
2023-02-09,17.1353,17.55,17.1353,17.54,6681,17.1130549153856,17.5272165509222,17.1130549153856,17.5172295329445,6689.68456339582,0.0,1.0
2023-02-10,16.9533,16.9533,16.8159,16.8159,1228,16.9312911881909,16.9312911881909,16.7940695611768,16.7940695611768,1229.5962646086,0.0,1.0
2023-02-13,17.136,17.18,16.95,17.02,3330,17.1137540066441,17.1576968857461,16.9279954722582,16.9979045981024,3334.32863285556,0.0,1.0
2023-02-14,17.3926,17.41,17.08,17.1801,5146,17.3700208879527,17.387398299234,17.0578267059688,17.1577967559259,5152.68923263506,0.0,1.0
2023-02-15,17.601,17.62,17.25,17.25,9557,17.5781503426087,17.5971256767664,17.2276060115902,17.2276060115902,9569.42304630649,0.0,1.0
2023-02-16,17.2382,17.5701,17.2382,17.51,4376,17.2158213303765,17.5472904570575,17.2158213303765,17.4872684790113,4381.68831753032,0.0,1.0
2023-02-17,17.13,17.13,17.01,17.01,2605,17.1077617958574,17.1077617958574,16.9879175801246,16.9879175801246,2608.38621278942,0.0,1.0
2023-02-21,16.6686,17.0,16.6686,17.0,1411,16.6469607863648,16.9779305621469,16.6469607863648,16.9779305621469,1412.83414443219,0.0,1.0
2023-02-22,16.6991,16.72,16.65,16.72,2452,16.6774211911969,16.6982940587704,16.6283849329262,16.6982940587704,2455.18732965821,0.0,1.0
2023-02-23,16.8322,16.84,16.7,16.7,637,16.8103484004805,16.8181382745032,16.6783200228149,16.6783200228149,637.828029768468,0.0,1.0
2023-02-24,16.5825,16.62,16.547,16.6,3154,16.5609725615765,16.598423878993,16.5255186477556,16.5784498430376,3158.0998522602,0.0,1.0
2023-02-27,16.8565,16.8565,16.76,16.76,825,16.8346168541664,16.8346168541664,16.7382421306813,16.7382421306813,826.072409040795,0.0,1.0
2023-02-28,16.8662,16.97,16.845,16.91,17215,16.8443042616048,16.9479695082137,16.823131783492,16.8880474003473,17237.3776019846,0.0,1.0
2023-03-01,16.8162,16.82,16.73,16.73,1689,16.7943691717161,16.7981642385477,16.7082810767481,16.7082810767481,1691.1955137817,0.0,1.0
2023-03-02,16.8359,16.8359,16.46,16.5,6378,16.8140435971323,16.8140435971323,16.4386315913493,16.4785796632602,6386.29069680264,0.0,1.0
2023-03-03,17.0169,17.17,16.91,16.91,33498,16.9948086225293,17.1477098677684,16.8880474003473,16.8880474003473,33541.5437067254,0.0,1.0
2023-03-06,17.0464,17.28,17.04,17.04,2149,17.0242703255636,17.2575670655234,17.0178786340578,17.0178786340578,2151.79346306505,0.0,1.0
2023-03-07,16.7883,17.07,16.7883,17.07,3594,16.7665053915583,17.047839687991,16.7665053915583,17.047839687991,3598.67180374862,0.0,1.0
2023-03-08,16.8772,16.8772,16.76,16.76,4704,16.8552899813803,16.8552899813803,16.7382421306813,16.7382421306813,4710.11468136715,0.0,1.0
2023-03-09,16.42,16.91,16.3799,16.91,17470,16.3986835194384,16.8880474003473,16.3586355773476,16.8880474003473,17492.7090738698,0.0,1.0
2023-03-10,16.0541,16.3049,16.0,16.3049,4174,16.0332585316331,16.2837329425146,15.9792287643735,16.2837329425146,4179.42573980154,0.0,1.0
2023-03-13,16.04,16.11,15.65,15.75,7147,16.0191768362845,16.0890859621286,15.6296831351529,15.7295533149302,7156.29031201763,0.0,1.0
2023-03-14,16.2308,16.4,16.1499,16.4,2629,16.2097291392996,16.3787094834829,16.1289341638598,16.3787094834829,2632.41741014333,0.0,1.0
2023-03-15,15.9523,15.9897,15.8562,15.94,1993,15.9315906886198,15.9689421358565,15.8356154458537,15.9193066565071,1995.5906802646,0.0,1.0
2023-03-16,16.2827,16.33,16.04,16.06,4152,16.2615617626041,16.3088003576387,16.0191768362845,16.0391508722399,4157.39714222711,0.0,1.0
2023-03-17,16.04,16.06,15.89,15.96,6997,16.0191768362845,16.0391508722399,15.8693715666185,15.9392806924626,7006.09532855567,0.0,1.0
2023-03-20,16.1476,16.1684,16.02,16.02,2502,16.1266371497249,16.1474101471186,15.999202800329,15.999202800329,2505.25232414553,0.0,1.0
2023-03-21,16.51,16.62,16.45,16.49,3425,16.488566681238,16.598423878993,16.4286445733715,16.4685926452825,3429.45212238147,0.0,1.0
2023-03-22,16.21,16.55,16.21,16.5499,4223,16.1889561419059,16.5285147531489,16.1889561419059,16.5284148829691,4228.48943439913,0.0,1.0
2023-03-23,16.2222,16.6199,16.06,16.3,33653,16.2011403038388,16.5983240088132,16.0391508722399,16.2788393037055,33696.7451896361,0.0,1.0
2023-03-24,16.25,16.25,15.96,16.11,12007,16.2289042138169,16.2289042138169,15.9392806924626,16.0890859621286,12022.6077761852,0.0,1.0
2023-03-27,16.2858,16.3476,16.27,16.28,930,16.2646577381772,16.3263775092796,16.2488782497723,16.2588652677501,931.208897464165,0.0,1.0
2023-03-28,16.2178,16.24,16.1,16.24,21331,16.1967460159286,16.2189171958391,16.0790989441509,16.2189171958391,21358.7279481808,0.0,1.0
2023-03-29,16.515,16.52,16.4699,16.49,7793,16.4935601902268,16.4985536992157,16.4485187391472,16.4685926452825,7803.13004079383,0.0,1.0
2023-03-30,16.62,16.78,16.595,16.71,16583,16.598423878993,16.7582161666368,16.5734563340487,16.6883070407926,16604.5560716648,0.0,1.0
2023-03-31,17.0,17.03,16.67,16.67,21677,16.9779305621469,17.0078916160801,16.6483589688817,16.6483589688817,21705.1777100331,0.0,1.0
2023-04-03,16.9239,16.9239,16.79,16.83,7345,16.9019293553363,16.9019293553363,16.7682031846145,16.8081512565254,7354.54769018745,0.0,1.0
2023-04-04,16.74,16.9189,16.6602,16.91,4339,16.7182680947258,16.8969358463475,16.6385716912635,16.8880474003473,4344.64022160971,0.0,1.0
2023-04-05,16.4332,16.52,16.37,16.52,24763,16.411866383169,16.4985536992157,16.3487484295497,16.4985536992157,24795.1891697905,0.0,1.0
2023-04-06,16.44,16.46,16.35,16.39,1701,16.4186575553938,16.4386315913493,16.3287743935942,16.3687224655052,1703.21111245866,0.0,1.0
2023-04-10,16.5831,16.5899,16.35,16.375,5603,16.5615717826552,16.56836295488,16.3287743935942,16.3537419385385,5610.28328224917,0.0,1.0
2023-04-11,16.6002,16.71,16.52,16.52,5831,16.5786495833971,16.6883070407926,16.4985536992157,16.4985536992157,5838.57965711136,0.0,1.0
2023-04-12,16.4375,16.68,16.4375,16.65,10197,16.4161608008994,16.6583459868594,16.4161608008994,16.6283849329262,10210.2549757442,0.0,1.0
2023-04-13,16.8089,16.837,16.72,16.72,3082,16.7870786485924,16.8151421691098,16.6982940587704,16.6982940587704,3086.00626019846,0.0,1.0
2023-04-14,16.7237,16.8813,16.61,16.8813,2510,16.7019892554221,16.8593846587512,16.5884368610153,16.8593846587512,2513.26272326351,0.0,1.0
2023-04-17,16.8173,16.8173,16.68,16.72,1768,16.7954677436937,16.7954677436937,16.6583459868594,16.6982940587704,1770.29820507166,0.0,1.0
2023-04-18,16.9255,16.94,16.89,16.89,2319,16.9035272782128,16.9180084542805,16.8680733643918,16.8680733643918,2322.01444432194,0.0,1.0
2023-04-19,16.8152,16.8271,16.67,16.67,2088,16.7933704699184,16.8052550213119,16.6483589688817,16.6483589688817,2090.71416979052,0.0,1.0
2023-04-20,16.5908,16.7401,16.5908,16.74,760,16.569261786498,16.7183679649056,16.569261786498,16.7182680947258,760.987916207278,0.0,1.0
2023-04-21,16.6096,16.63,16.57,16.58,3840,16.5880373802962,16.6084108969708,16.5484887891044,16.5584758070821,3844.99157662624,0.0,1.0
2023-04-24,16.5403,16.605,16.46,16.51,5563,16.5188273457105,16.5834433520264,16.4386315913493,16.488566681238,5570.23128665931,0.0,1.0
2023-04-25,16.1988,16.3701,16.1988,16.37,5253,16.1777706817709,16.3488482997295,16.1777706817709,16.3487484295497,5259.82832083792,0.0,1.0
2023-04-26,15.9348,16.26,15.91,16.26,4215,15.9141134071587,16.2388912317946,15.8893456025739,16.2388912317946,4220.47903528115,0.0,1.0
2023-04-27,16.24,16.248,16.01,16.01,1432,16.2189171958391,16.2269068102213,15.9892157823513,15.9892157823513,1433.86144211687,0.0,1.0
2023-04-28,16.5,16.52,16.23,16.23,7311,16.4785796632602,16.4985536992157,16.2089301778614,16.2089301778614,7320.50349393606,0.0,1.0
2023-05-01,16.568,16.61,16.51,16.5748,2127,16.5464913855088,16.5884368610153,16.488566681238,16.5532825577337,2129.76486549063,0.0,1.0
2023-05-02,16.2839,16.45,16.25,16.35,3933,16.2627602047614,16.4286445733715,16.2289042138169,16.3287743935942,3938.11246637266,0.0,1.0
2023-05-03,16.1289,16.35,16.1289,16.22,2706,16.1079614261065,16.3287743935942,16.1079614261065,16.1989431598837,2709.51750165381,0.0,1.0
2023-05-04,15.9902,16.092,15.98,16.03,7141,15.9694414867554,16.0711093297687,15.9592547284181,16.0091898183067,7150.28251267915,0.0,1.0
2023-05-05,16.34,16.4,16.23,16.24,5057,16.3187873756165,16.3787094834829,16.2089301778614,16.2189171958391,5063.57354244762,0.0,1.0
2023-05-08,16.52,16.52,16.41,16.41,3236,16.4985536992157,16.4985536992157,16.3886965014606,16.3886965014606,3240.2064432194,0.0,1.0
2023-05-09,16.4003,16.4003,16.36,16.37,1098,16.3790090940222,16.3790090940222,16.3387614115719,16.3487484295497,1099.42727894157,0.0,1.0
2023-05-10,16.4302,16.4302,16.26,16.4,3059,16.4088702777756,16.4088702777756,16.2388912317946,16.3787094834829,3062.9763627343,0.0,1.0
2023-05-11,16.2582,16.275,16.23,16.275,3229,16.2370935685586,16.2538717587612,16.2089301778614,16.2538717587612,3233.19734399118,0.0,1.0
2023-05-12,16.1901,16.1901,16.16,16.18,1207,16.1690819761303,16.1690819761303,16.1390210520173,16.1589950879727,1208.56896692392,0.0,1.0
2023-05-15,16.2608,16.2658,16.2608,16.2658,1057,16.2396901932328,16.2446837022217,16.2396901932328,16.2446837022217,1058.37398346196,0.0,1.0
2023-05-16,16.0708,16.19,16.06,16.15,9058,16.0499368516559,16.1689821059505,16.0391508722399,16.1290340340395,9069.77440132304,0.0,1.0
2023-05-17,16.4,16.48,16.2758,16.2758,7992,16.3787094834829,16.4586056273047,16.2546707201994,16.2546707201994,8002.38871885335,0.0,1.0
2023-05-18,16.6,16.6,16.39,16.45,30925,16.5784498430376,16.5784498430376,16.3687224655052,16.4286445733715,30965.1990904078,0.0,1.0
2023-05-19,16.4869,16.51,16.47,16.51,3761,16.4654966697094,16.488566681238,16.448618609327,16.488566681238,3765.88888533627,0.0,1.0
2023-05-22,16.5572,16.5572,16.5112,16.5112,2816,16.5357054060929,16.5357054060929,16.4897651233953,16.4897651233953,2819.6604895259,0.0,1.0
2023-05-23,16.2378,16.49,16.2,16.39,31189,16.216720051884,16.4685926452825,16.1789691239282,16.3687224655052,31229.5422613011,0.0,1.0
2023-05-24,16.1226,16.15,16.03,16.15,3357,16.1016696047806,16.1290340340395,16.0091898183067,16.1290340340395,3361.36372987871,0.0,1.0
2023-05-25,16.4572,16.48,16.36,16.41,7396,16.4358352263155,16.4586056273047,16.3387614115719,16.3886965014606,7405.61398456451,0.0,1.0
2023-05-26,16.707,16.74,16.44,16.44,8726,16.6853109353993,16.7182680947258,16.4186575553938,16.4186575553938,8737.34283792723,0.0,1.0
2023-05-30,16.7052,16.97,16.7,16.97,3423,16.6835132721633,16.9479695082137,16.6783200228149,16.9479695082137,3427.44952260199,0.0,1.0
2023-05-31,16.6086,16.635,16.51,16.635,4214,16.5870386784984,16.6134044059596,16.488566681238,16.6134044059596,4219.4777353914,0.0,1.0
2023-06-01,16.7886,16.887,16.57,16.57,5714,16.7668050020976,16.8650772589985,16.5484887891044,16.5484887891044,5721.42757001103,0.0,1.0
2023-06-02,17.0746,17.14,16.94,16.94,4557,17.0524337162608,17.1177488138352,16.9180084542805,16.9180084542805,4562.92359757442,0.0,1.0
2023-06-05,17.0746,17.13,17.04,17.05,1094,17.0524337162608,17.1077617958574,17.0178786340578,17.0278656520356,1095.42207938258,0.0,1.0
2023-06-06,17.2328,17.24,17.11,17.18,6432,17.2104283406685,17.2176189936125,17.087787759902,17.1576968857461,6440.36089084896,0.0,1.0
2023-06-07,17.1448,17.29,17.1411,17.18,8156,17.1225425824645,17.2675540835012,17.1188473858127,17.1576968857461,8166.60190077176,0.0,1.0
2023-06-08,17.2462,17.32,17.15,17.2,13248,17.2238109447587,17.2975151374344,17.1277358318129,17.1776709217016,13265.2209393605,0.0,1.0
2023-06-09,17.33,17.41,17.29,17.41,4811,17.3075021554121,17.387398299234,17.2675540835012,17.387398299234,4817.25376957001,0.0,1.0
2023-06-12,17.5103,17.53,17.41,17.48,2690,17.4875680895506,17.5072425149668,17.387398299234,17.4573074250781,2693.49670341787,0.0,1.0
2023-06-13,17.8023,17.83,17.748,17.748,10269,17.7791890145004,17.8068530542988,17.7249595068814,17.7249595068814,10282.348567806,0.0,1.0
2023-06-14,17.7444,17.89,17.6106,17.89,28739,17.7213641804094,17.8667751621652,17.5877378798673,17.8667751621652,28776.3575314222,0.0,1.0
2023-06-15,17.9642,18.0,17.83,17.85,4515,17.94087883556,17.9766323599202,17.8068530542988,17.8268270902542,4520.86900220506,0.0,1.0
2023-06-16,17.8559,18.04,17.83,17.95,4519,17.8327194308611,18.0165804318312,17.8068530542988,17.9266972700316,4524.87420176406,0.0,1.0
2023-06-20,17.8444,17.85,17.65,17.75,8723,17.8212343601867,17.8268270902542,17.6270867306996,17.7269569104769,8734.338938258,0.0,1.0
2023-06-21,17.64,17.74,17.6,17.69,17926,17.6170997127218,17.7169698924992,17.5771516408109,17.6670348026105,17949.3018235943,0.0,1.0
2023-06-22,17.6485,17.66,17.5006,17.5006,2265,17.6255886780029,17.6370737486773,17.4778806821122,17.4778806821122,2267.94425027563,0.0,1.0
2023-06-23,17.5133,17.65,17.4117,17.58,7909,17.4905641949439,17.6270867306996,17.3890960922902,17.5571776048554,7919.28082800443,0.0,1.0
2023-06-26,17.33,17.54,17.3261,17.54,9371,17.3075021554121,17.5172295329445,17.3036072184008,17.5172295329445,9383.18126681367,0.0,1.0
2023-06-27,17.64,17.66,17.3403,17.4,9166,17.6170997127218,17.6370737486773,17.3177887839292,17.3774112812562,9177.91478941567,0.0,1.0
2023-06-28,17.5865,17.65,17.5865,17.65,1223,17.563669166541,17.6270867306996,17.563669166541,17.6270867306996,1224.58976515986,0.0,1.0
2023-06-29,17.6688,17.72,17.59,17.72,2536,17.6458623244977,17.6969958565437,17.5671646228332,17.6969958565437,2539.29652039691,0.0,1.0
2023-06-30,17.9494,17.95,17.74,17.74,1913,17.9260980489529,17.9266972700316,17.7169698924992,17.7169698924992,1915.4866890849,0.0,1.0
2023-07-03,18.0759,18.09,17.95,17.95,1726,18.0524338263712,18.0665155217198,17.9266972700316,17.9266972700316,1728.24360970232,0.0,1.0
2023-07-05,17.9397,17.9397,17.9397,17.9397,406,17.9164106415145,17.9164106415145,17.9164106415145,17.9164106415145,406.527755237045,0.0,1.0
2023-07-06,17.7527,17.83,17.71,17.83,1390,17.7296534053309,17.8068530542988,17.687008838566,17.8068530542988,1391.80684674752,0.0,1.0
2023-07-07,17.8286,18.0,17.8286,17.96,1132,17.8054548717819,17.9766323599202,17.8054548717819,17.9366842880093,1133.47147519294,0.0,1.0
2023-07-10,17.9304,17.9304,17.74,17.74,2057,17.9071227147952,17.9071227147952,17.7169698924992,17.7169698924992,2059.67387320838,0.0,1.0
2023-07-11,18.0766,18.0766,17.94,17.9401,1681,18.0531329176297,18.0531329176297,17.9167102520538,17.9168101222336,1683.18511466372,0.0,1.0
2023-07-12,18.3047,18.3047,18.24,18.24,3269,18.2809367977018,18.2809367977018,18.2163207913858,18.2163207913858,3273.24933958103,0.0,1.0
2023-07-13,18.5866,18.6,18.47,18.47,2996,18.5624708344941,18.5758534385842,18.4460222048737,18.4460222048737,2999.89446968026,0.0,1.0
2023-07-14,18.4763,18.65,18.4763,18.65,1073,18.4523140261997,18.6257885284729,18.4523140261997,18.6257885284729,1074.3947816979,0.0,1.0
2023-07-17,18.6693,18.67,18.46,18.46,4226,18.6450634731699,18.6457625644284,18.436035186896,18.436035186896,4231.49333406837,0.0,1.0
2023-07-18,18.9482,19.0,18.7246,18.7246,11124,18.9236014045689,18.9753341576936,18.7002916825868,18.7002916825868,11138.4599735392,0.0,1.0
2023-07-19,18.8435,18.845,18.78,18.78,495,18.8190373263421,18.8205353790387,18.7556197621834,18.7556197621834,495.643445424475,0.0,1.0
2023-07-20,18.3102,18.68,18.3102,18.68,1524,18.2864296575895,18.6557495824061,18.2864296575895,18.6557495824061,1525.98103197354,0.0,1.0
2023-07-21,18.271,18.32,18.27,18.27,1808,18.2472805471168,18.2962169352077,18.246281845319,18.246281845319,1810.35020066152,0.0,1.0
2023-07-24,18.3125,18.38,18.21,18.22,15312,18.2887266717244,18.3561390430741,18.1863597374526,18.1963467554304,15331.9039117971,0.0,1.0
2023-07-25,18.3451,18.3451,18.2,18.2,1155,18.3212843503318,18.3212843503318,18.1763727194749,18.1763727194749,1156.50137265711,0.0,1.0
2023-07-26,18.37,18.39,18.2701,18.31,3709,18.3461520250964,18.3661260610518,18.2463817154988,18.28622991723,3713.82129106945,0.0,1.0
2023-07-27,18.1635,18.46,18.135,18.35,999,18.1399201038562,18.436035186896,18.1114571026196,18.3261779891409,1000.29858985667,0.0,1.0
2023-07-28,18.4164,18.4164,18.36,18.3842,1278,18.3924917885131,18.3924917885131,18.3361650071186,18.3603335906248,1279.66125909592,0.0,1.0
2023-07-31,18.56,18.56,18.4999,18.5,3299,18.5359053666733,18.5359053666733,18.4758833886271,18.4759832588069,3303.28833627343,0.0,1.0
2023-08-01,18.4875,18.5299,18.4537,18.4537,1113,18.4634994863347,18.5058444425603,18.42974336557,18.42974336557,1114.44677728776,0.0,1.0
2023-08-02,18.017,18.12,18.017,18.12,3919,17.9936102904824,18.096476575653,17.9936102904824,18.096476575653,3924.0942679162,0.0,1.0
2023-08-03,17.9183,17.96,17.9183,17.96,384,17.8950384230422,17.9366842880093,17.8950384230422,17.9366842880093,384.499157662623,0.0,1.0
2023-08-04,17.71,18.0,17.71,17.94,12919,17.687008838566,17.9766323599202,17.687008838566,17.9167102520538,12935.7932756339,0.0,1.0
2023-08-07,17.9024,17.9024,17.8,17.8,323,17.8791590644576,17.8791590644576,17.7768920003656,17.7768920003656,323.419864388092,0.0,1.0
2023-08-08,17.8884,17.9,17.76,17.76,2835,17.8651772392887,17.8767621801429,17.7369439284546,17.7369439284546,2838.6851874311,0.0,1.0
2023-08-09,17.6469,17.79,17.6469,17.79,3294,17.6239907551265,17.7669049823878,17.6239907551265,17.7669049823878,3298.28183682469,0.0,1.0
2023-08-10,17.6516,17.9,17.6516,17.9,740,17.628684653576,17.8767621801429,17.628684653576,17.8767621801429,740.961918412348,0.0,1.0
2023-08-11,17.4677,17.5,17.4677,17.5,419,17.4450233929655,17.4772814610336,17.4450233929655,17.4772814610336,419.544653803748,0.0,1.0
2023-08-14,17.5666,17.5666,17.5666,17.5666,189,17.5437950007653,17.5437950007653,17.5437950007653,17.5437950007653,189.245679162072,0.0,1.0
2023-08-15,17.3406,17.3406,17.3406,17.3406,195,17.3180883944685,17.3180883944685,17.3180883944685,17.3180883944685,195.253478500551,0.0,1.0
2023-08-16,17.1435,17.26,17.1435,17.25,1565,17.1212442701274,17.237593029568,17.1212442701274,17.2276060115902,1567.03432745314,0.0,1.0
2023-08-17,16.9044,17.14,16.8763,17.14,2272,16.8824546702798,17.1177488138352,16.8543911497623,17.1177488138352,2274.95334950385,0.0,1.0
2023-08-18,16.8542,16.9,16.73,16.79,7002,16.8323198400315,16.8780603823696,16.7082810767481,16.7682031846145,7011.10182800443,0.0,1.0
2023-08-21,17.071,17.071,17.071,17.071,365,17.0488383897888,17.0488383897888,17.0488383897888,17.0488383897888,365.474459757442,0.0,1.0
2023-08-22,17.0849,17.14,17.04,17.13,6794,17.0627203447778,17.1177488138352,17.0178786340578,17.1077617958574,6802.83145093717,0.0,1.0
2023-08-23,17.31,17.31,17.12,17.12,3411,17.2875281194566,17.2875281194566,17.0977747778797,17.0977747778797,3415.43392392503,0.0,1.0
2023-08-24,16.9437,17.3,16.9437,17.3,620,16.9217036509323,17.2775411014789,16.9217036509323,17.2775411014789,620.805931642777,0.0,1.0
2023-08-25,17.0162,17.19,16.815,17.19,3416,16.9941095312708,17.1676839037238,16.7931707295588,17.1676839037238,3420.44042337376,0.0,1.0
2023-08-28,17.1948,17.1948,17.01,17.01,441,17.1724776723531,17.1724776723531,16.9879175801246,16.9879175801246,441.573251378171,0.0,1.0
2023-08-29,17.6169,17.63,17.26,17.26,11616,17.5940297011933,17.6071126947441,17.237593029568,17.237593029568,11631.0995192944,0.0,1.0
2023-08-30,17.76,17.8,17.5937,17.5937,8247,17.7369439284546,17.7768920003656,17.5708598194849,17.5708598194849,8257.72019073872,0.0,1.0
2023-08-31,17.6651,17.72,17.62,17.62,1751,17.6421671278459,17.6969958565437,17.5971256767664,17.5971256767664,1753.27610694598,0.0,1.0
2023-09-01,17.665,17.7,17.63,17.64,2108,17.6420672576662,17.6770218205882,17.6071126947441,17.6170997127218,2110.74016758544,0.0,1.0
2023-09-05,17.6142,17.63,17.6142,17.6235,642,17.5913332063393,17.6071126947441,17.5913332063393,17.6006211330586,642.834529217199,0.0,1.0
2023-09-06,17.4493,17.47,17.4147,17.47,1133,17.4266472798865,17.4473204071004,17.3920921976835,17.4473204071004,1134.47277508269,0.0,1.0
2023-09-07,17.3327,17.38,17.22,17.22,1415,17.3101986502661,17.3574372453008,17.197644957657,17.197644957657,1416.83934399118,0.0,1.0
2023-09-08,17.3016,17.4001,17.28,17.4001,2277,17.2791390243553,17.377511151436,17.2575670655234,17.377511151436,2279.9598489526,0.0,1.0
2023-09-11,17.4556,17.5099,17.4555,17.4555,2436,17.4329391012124,17.4871686088315,17.4328392310327,17.4328392310327,2439.16653142228,0.0,1.0
2023-09-12,17.279,17.42,17.279,17.42,2878,17.2565683637257,17.3973853172117,17.2565683637257,17.3973853172117,2881.74108269018,0.0,1.0
2023-09-13,17.2207,17.27,17.1601,17.27,951,17.1983440489155,17.2475800475457,17.1378227199704,17.2475800475457,952.23619514884,0.0,1.0
2023-09-14,17.36,17.41,17.2547,17.3003,11891,17.3374632093453,17.387398299234,17.2322999100398,17.2778407120182,11906.4569889746,0.0,1.0
2023-09-15,17.1351,17.22,17.1351,17.22,3716,17.1128551750261,17.197644957657,17.1128551750261,17.197644957657,3720.83039029768,0.0,1.0
2023-09-18,17.0341,17.08,17.01,17.08,1536,17.011986293451,17.0578267059688,16.9879175801246,17.0578267059688,1537.99663065049,0.0,1.0
2023-09-19,16.9739,16.98,16.84,16.84,7364,16.951864445225,16.9579565261914,16.8181382745032,16.8181382745032,7373.57238809262,0.0,1.0
2023-09-20,16.8127,17.065,16.8127,17.065,379,16.7908737154239,17.0428461790022,16.7908737154239,17.0428461790022,379.492658213893,0.0,1.0
2023-09-21,16.4313,16.57,16.4313,16.57,4270,16.4099688497532,16.5484887891044,16.4099688497532,16.5484887891044,4275.5505292172,0.0,1.0
2023-09-22,16.3382,16.5,16.3382,16.5,2384,16.3169897123805,16.4785796632602,16.3169897123805,16.4785796632602,2387.09893715546,0.0,1.0
2023-09-25,16.3894,16.3894,16.3702,16.3702,935,16.3681232444265,16.3681232444265,16.3489481699092,16.3489481699092,936.215396912899,0.0,1.0
2023-09-26,16.1744,16.1744,16.1744,16.1744,219,16.1534023579052,16.1534023579052,16.1534023579052,16.1534023579052,219.284675854465,0.0,1.0
2023-09-27,16.2129,16.25,16.15,16.19,6288,16.1918523771195,16.2289042138169,16.1290340340395,16.1689821059505,6296.17370672547,0.0,1.0
2023-09-28,16.3508,16.3508,16.22,16.22,2572,16.3295733550324,16.3295733550324,16.1989431598837,16.1989431598837,2575.34331642779,0.0,1.0
2023-09-29,16.3675,16.4,16.34,16.34,5147,16.3462516750552,16.3787094834829,16.3187873756165,16.3187873756165,5153.69053252482,0.0,1.0
2023-10-02,16.425,16.425,16.425,16.425,68,16.4036770284272,16.4036770284272,16.4036770284272,16.4036770284272,68.0883925027564,0.0,1.0
2023-10-03,16.068,16.2703,16.068,16.25,2415,16.0471404866221,16.2491778603117,16.0471404866221,16.2289042138169,2418.1392337376,0.0,1.0
2023-10-04,16.2787,16.3,16.11,16.11,572,16.257566955413,16.2788393037055,16.0890859621286,16.0890859621286,572.743536934949,0.0,1.0
2023-10-05,16.2631,16.32,16.1197,16.22,2561,16.2419872073677,16.298813339661,16.098773369567,16.1989431598837,2564.32901764058,0.0,1.0
2023-10-06,16.6186,16.69,16.53,16.55,2699,16.5970256964761,16.6683330048372,16.5085407171934,16.5285147531489,2702.50840242558,0.0,1.0
2023-10-09,16.6547,16.6547,16.61,16.61,1274,16.6330788313758,16.6330788313758,16.5884368610153,16.5884368610153,1275.65605953693,0.0,1.0
2023-10-10,16.7743,16.7743,16.7743,16.7743,251,16.7525235663894,16.7525235663894,16.7525235663894,16.7525235663894,251.326272326351,0.0,1.0
2023-10-11,16.93,16.93,16.84,16.84,4489,16.9080214363028,16.9080214363028,16.8181382745032,16.8181382745032,4494.83520507165,0.0,1.0
2023-10-12,16.6953,16.852,16.6953,16.852,996,16.6736261243654,16.8301226960764,16.6736261243654,16.8301226960764,997.294690187428,0.0,1.0
2023-10-13,16.4638,16.6,16.4638,16.6,1318,16.4424266581808,16.5784498430376,16.4424266581808,16.5784498430376,1319.71325468578,0.0,1.0
2023-10-16,16.6829,16.6829,16.601,16.61,977,16.661242222073,16.661242222073,16.5794485448353,16.5884368610153,978.269992282247,0.0,1.0
2023-10-17,16.6318,16.71,16.63,16.63,1295,16.6102085602067,16.6883070407926,16.6084108969708,16.6084108969708,1296.68335722161,0.0,1.0
2023-10-18,16.27,16.33,16.27,16.3199,4872,16.2488782497723,16.3088003576387,16.2488782497723,16.2987134694812,4878.33306284456,0.0,1.0
2023-10-19,16.0722,16.31,16.07,16.22,2455,16.0513350341728,16.2888263216833,16.0491378902177,16.1989431598837,2458.19122932745,0.0,1.0
2023-10-20,15.7347,15.85,15.73,15.7513,2424,15.7142731774243,15.8294234947075,15.7095792789747,15.7308516272673,2427.15093274531,0.0,1.0
2023-10-23,15.86,16.02,15.65,15.7,5243,15.8394105126853,15.999202800329,15.6296831351529,15.6796182250415,5249.81532194045,0.0,1.0
2023-10-24,16.0148,16.03,15.9,16.03,1552,15.9940095509806,16.0091898183067,15.8793585845962,16.0091898183067,1554.01742888644,0.0,1.0
2023-10-25,15.65,15.8401,15.65,15.8401,3746,15.6296831351529,15.8195363469096,15.6296831351529,15.8195363469096,3750.86938699007,0.0,1.0
2023-10-26,15.4585,15.52,15.4585,15.52,330,15.4384317408793,15.4998519014423,15.4384317408793,15.4998519014423,330.428963616317,0.0,1.0
2023-10-27,15.3674,15.49,15.3674,15.49,720,15.3474500071021,15.4698908475091,15.3474500071021,15.4698908475091,720.935920617421,0.0,1.0
2023-10-30,15.4063,15.42,15.33,15.41,2457,15.3862995070355,15.399981721665,15.3100985598654,15.3899947036873,2460.19382910695,0.0,1.0
2023-10-31,15.4891,15.49,15.41,15.4101,2211,15.4689920158911,15.4698908475091,15.3899947036873,15.390094573867,2213.87405622933,0.0,1.0
2023-11-01,15.7183,15.73,15.53,15.55,6341,15.6978944679408,15.7095792789747,15.5098389194201,15.5298129553755,6349.24260088202,0.0,1.0
2023-11-02,16.1328,16.17,16.03,16.03,2705,16.1118563631178,16.149008069995,16.0091898183067,16.0091898183067,2708.51620176407,0.0,1.0
2023-11-03,16.365,16.39,16.28,16.29,7295,16.3437549205608,16.3687224655052,16.2588652677501,16.2688522857278,7304.48269570012,0.0,1.0
2023-11-06,16.3595,16.3595,16.285,16.34,2102,16.3382620606731,16.3382620606731,16.2638587767389,16.3187873756165,2104.73236824696,0.0,1.0
2023-11-07,16.4443,16.47,16.4443,16.455,2024,16.4229519731242,16.448618609327,16.4229519731242,16.4336380823604,2026.63097684675,0.0,1.0
2023-11-08,16.57,16.57,16.5,16.5,2566,16.5484887891044,16.5484887891044,16.4785796632602,16.4785796632602,2569.3355170893,0.0,1.0
2023-11-09,16.4311,16.74,16.4311,16.6,3615,16.4097691093936,16.7182680947258,16.4097691093936,16.5784498430376,3619.6991014333,0.0,1.0
2023-11-10,16.7022,16.7022,16.44,16.44,1923,16.68051716677,16.68051716677,16.4186575553938,16.4186575553938,1925.49968798236,0.0,1.0
2023-11-13,16.674,16.71,16.674,16.71,325,16.6523537760728,16.6883070407926,16.6523537760728,16.6883070407926,325.422464167585,0.0,1.0
2023-11-14,17.096,17.15,16.98,16.98,17926,17.0738059347331,17.1277358318129,16.9579565261914,16.9579565261914,17949.3018235943,0.0,1.0
2023-11-15,17.1356,17.22,17.1303,17.1305,3263,17.113354525925,17.197644957657,17.1080614063968,17.1082611467563,3267.24154024255,0.0,1.0
2023-11-16,17.1113,17.1113,17.06,17.06,3246,17.0890860722391,17.0890860722391,17.0378526700133,17.0378526700133,3250.21944211686,0.0,1.0
2023-11-17,17.1284,17.16,17.05,17.09,10593,17.106163872981,17.1377228497906,17.0278656520356,17.0678137239465,10606.7697320838,0.0,1.0
2023-11-20,17.2861,17.2861,17.19,17.19,1601,17.2636591464898,17.2636591464898,17.1676839037238,17.1676839037238,1603.08112348402,0.0,1.0
2023-11-21,17.2307,17.2307,17.18,17.18,2379,17.2083310668932,17.2083310668932,17.1576968857461,17.1576968857461,2382.09243770673,0.0,1.0
2023-11-22,17.2508,17.3,17.2,17.2,2424,17.2284049730284,17.2775411014789,17.1776709217016,17.1776709217016,2427.15093274532,0.0,1.0
2023-11-24,17.2329,17.25,17.22,17.22,1573,17.2105282108483,17.2276060115902,17.197644957657,17.197644957657,1575.04472657111,0.0,1.0
2023-11-27,17.18,17.2201,17.0,17.16,26020,17.1576968857461,17.1977448278368,16.9779305621469,17.1377228497906,26053.8231312018,0.0,1.0
2023-11-28,17.09,17.16,17.09,17.16,1523,17.0678137239465,17.1377228497906,17.0678137239465,17.1377228497906,1524.97973208379,0.0,1.0
2023-11-29,17.105,17.18,17.105,17.18,1668,17.0827942509131,17.1576968857461,17.0827942509131,17.1576968857461,1670.16821609702,0.0,1.0
2023-11-30,17.0936,17.0936,17.05,17.05,838,17.0714090504185,17.0714090504185,17.0278656520356,17.0278656520356,839.089307607496,0.0,1.0
2023-12-01,17.214,17.214,16.98,16.98,1615,17.1916527468704,17.1916527468704,16.9579565261914,16.9579565261914,1617.09932194046,0.0,1.0
2023-12-04,17.0804,17.1,17.06,17.1,824,17.0582261866879,17.0778007419242,17.0378526700133,17.0778007419242,825.071109151046,0.0,1.0
2023-12-05,17.0368,17.1046,16.99,17.1046,2042,17.0146827883049,17.082394770194,16.9679435441692,17.082394770194,2044.65437486219,0.0,1.0
2023-12-06,17.0,17.21,17.0,17.21,2884,16.9779305621469,17.1876579396793,16.9779305621469,17.1876579396793,2887.74888202866,0.0,1.0
2023-12-07,17.23,17.23,17.05,17.05,10970,17.2076319756348,17.2076319756348,17.0278656520356,17.0278656520356,10984.2597905182,0.0,1.0
2023-12-08,17.4,17.405,17.19,17.19,2670,17.3774112812562,17.3824047902451,17.1676839037238,17.1676839037238,2673.47070562294,0.0,1.0
2023-12-11,17.52,17.52,17.32,17.32,3108,17.497255496989,17.497255496989,17.2975151374344,17.2975151374344,3112.04005733187,0.0,1.0
2023-12-12,17.49,17.5179,17.44,17.49,6241,17.4672944430558,17.4951582232137,17.4173593531672,17.4672944430558,6249.1126119074,0.0,1.0
2023-12-13,17.7017,17.75,17.5,17.5,1179,17.6787196136444,17.7269569104769,17.4772814610336,17.4772814610336,1180.53257001103,0.0,1.0
2023-12-14,17.92,17.97,17.77,17.77,7544,17.8967362160984,17.946671305987,17.7469309464324,17.7469309464324,7553.80636824696,0.0,1.0
2023-12-15,17.8667,17.91,17.82,17.88,3851,17.8435054102771,17.8867491981206,17.796866036321,17.8567881441874,3856.00587541344,0.0,1.0
2023-12-18,17.9,17.9766,17.63,17.63,2422,17.8767621801429,17.9532627378523,17.6071126947441,17.6071126947441,2425.14833296582,0.0,1.0
2023-12-19,18.11,18.14,18.0,18.0,4775,18.0864895576753,18.1164506116085,17.9766323599202,17.9766323599202,4781.20697353914,0.0,1.0
2023-12-20,17.8341,18.23,17.8341,18.05,3884,17.8109477316696,18.2063337734081,17.8109477316696,18.0265674498089,3889.04877177509,0.0,1.0
2023-12-21,18.0812,18.0812,17.94,18.0,1702,18.0577269458994,18.0577269458994,17.9167102520538,17.9766323599202,1704.2124123484,0.0,1.0
2023-12-22,18.0675,18.0966,18.0675,18.0966,1526,18.0440447312699,18.0731069535851,18.0440447312699,18.0731069535851,1527.98363175303,0.0,1.0
2023-12-26,18.14,18.17,18.02,18.02,1028,18.14,18.17,18.02,18.02,1028,0.02358,1.0
2023-12-27,18.1619,18.19,18.08,18.09,4770,18.1619,18.19,18.08,18.09,4770,0.0,1.0
2023-12-28,18.1747,18.235,18.15,18.15,2670,18.1747,18.235,18.15,18.15,2670,0.0,1.0
2023-12-29,18.13,18.2291,18.03,18.17,4847,18.13,18.2291,18.03,18.17,4847,0.0,1.0
2024-01-02,17.91,17.97,17.91,17.91,5192,17.91,17.97,17.91,17.91,5192,0.0,1.0
2024-01-03,17.7464,17.84,17.715,17.72,1801,17.7464,17.84,17.715,17.72,1801,0.0,1.0
2024-01-04,17.71,17.87,17.66,17.66,1173,17.71,17.87,17.66,17.66,1173,0.0,1.0
2024-01-05,17.7864,17.82,17.7864,17.805,2043,17.7864,17.82,17.7864,17.805,2043,0.0,1.0
2024-01-08,18.134,18.134,17.99,17.99,2737,18.134,18.134,17.99,17.99,2737,0.0,1.0
2024-01-09,18.0036,18.0201,18.0,18.0,1497,18.0036,18.0201,18.0,18.0,1497,0.0,1.0
2024-01-10,18.0545,18.0545,18.02,18.03,1233,18.0545,18.0545,18.02,18.03,1233,0.0,1.0
2024-01-11,18.0485,18.0485,17.97,17.995,2046,18.0485,18.0485,17.97,17.995,2046,0.0,1.0
2024-01-12,17.9896,18.0416,17.9301,18.0416,3891,17.9896,18.0416,17.9301,18.0416,3891,0.0,1.0
2024-01-16,18.0219,18.0219,17.89,17.89,863,18.0219,18.0219,17.89,17.89,863,0.0,1.0
2024-01-17,17.8915,17.8915,17.79,17.88,3001,17.8915,17.8915,17.79,17.88,3001,0.0,1.0
2024-01-18,18.1177,18.1177,18.0,18.01,1378,18.1177,18.1177,18.0,18.01,1378,0.0,1.0
2024-01-19,18.3619,18.38,18.1503,18.1503,7111,18.3619,18.38,18.1503,18.1503,7111,0.0,1.0
2024-01-22,18.38,18.42,18.38,18.39,2125,18.38,18.42,18.38,18.39,2125,0.0,1.0
2024-01-23,18.419,18.419,18.33,18.39,4660,18.419,18.419,18.33,18.39,4660,0.0,1.0
2024-01-24,18.6122,18.819,18.6,18.6,1810,18.6122,18.819,18.6,18.6,1810,0.0,1.0
2024-01-25,18.7,18.7598,18.5901,18.7302,3794,18.7,18.7598,18.5901,18.7302,3794,0.0,1.0
2024-01-26,18.7159,18.7701,18.7159,18.77,1238,18.7159,18.7701,18.7159,18.77,1238,0.0,1.0
2024-01-29,18.9132,18.9132,18.7464,18.7464,985,18.9132,18.9132,18.7464,18.7464,985,0.0,1.0
2024-01-30,18.8732,18.95,18.87,18.95,5143,18.8732,18.95,18.87,18.95,5143,0.0,1.0
2024-01-31,18.5941,18.8,18.5941,18.72,908,18.5941,18.8,18.5941,18.72,908,0.0,1.0
2024-02-01,18.9553,18.97,18.765,18.765,9496,18.9553,18.97,18.765,18.765,9496,0.0,1.0
2024-02-02,19.16,19.18,18.9072,18.9072,6956,19.16,19.18,18.9072,18.9072,6956,0.0,1.0
2024-02-05,19.16,19.22,19.02,19.06,2356,19.16,19.22,19.02,19.06,2356,0.0,1.0
2024-02-06,19.225,19.23,19.1524,19.1524,1156,19.225,19.23,19.1524,19.1524,1156,0.0,1.0
2024-02-07,19.3972,19.44,19.3696,19.3696,2181,19.3972,19.44,19.3696,19.3696,2181,0.0,1.0
2024-02-08,19.5788,19.62,19.48,19.48,9756,19.5788,19.62,19.48,19.48,9756,0.0,1.0
2024-02-09,19.81,19.92,19.6003,19.69,14276,19.81,19.92,19.6003,19.69,14276,0.0,1.0
2024-02-12,19.73,19.9,19.73,19.79,4266,19.73,19.9,19.73,19.79,4266,0.0,1.0
2024-02-13,19.4547,19.4547,19.3431,19.3701,3812,19.4547,19.4547,19.3431,19.3701,3812,0.0,1.0
2024-02-14,19.6522,19.67,19.47,19.48,4504,19.6522,19.67,19.47,19.48,4504,0.0,1.0
2024-02-15,19.75,19.75,19.71,19.71,480,19.75,19.75,19.71,19.71,480,0.0,1.0
2024-02-16,19.6653,19.76,19.6101,19.705,6381,19.6653,19.76,19.6101,19.705,6381,0.0,1.0
2024-02-20,19.24,19.47,19.19,19.47,2181,19.24,19.47,19.19,19.47,2181,0.0,1.0
2024-02-21,19.1923,19.1923,19.09,19.12,1372,19.1923,19.1923,19.09,19.12,1372,0.0,1.0
2024-02-22,19.8848,19.89,19.65,19.65,1354,19.8848,19.89,19.65,19.65,1354,0.0,1.0
2024-02-23,19.8684,19.97,19.85,19.96,2119,19.8684,19.97,19.85,19.96,2119,0.0,1.0
2024-02-26,19.8138,19.84,19.8138,19.84,532,19.8138,19.84,19.8138,19.84,532,0.0,1.0
2024-02-27,19.8356,19.86,19.83,19.83,361,19.8356,19.86,19.83,19.83,361,0.0,1.0
2024-02-28,19.7876,19.84,19.7876,19.84,155,19.7876,19.84,19.7876,19.84,155,0.0,1.0
2024-02-29,20.0529,20.06,19.87,19.87,5420,20.0529,20.06,19.87,19.87,5420,0.0,1.0
2024-03-01,20.2203,20.23,20.0,20.0,13000,20.2203,20.23,20.0,20.0,13000,0.0,1.0
2024-03-04,20.2409,20.3642,20.2409,20.3,1948,20.2409,20.3642,20.2409,20.3,1948,0.0,1.0
2024-03-05,19.936,20.1,19.8203,20.1,4194,19.936,20.1,19.8203,20.1,4194,0.0,1.0
2024-03-06,20.0062,20.08,20.0062,20.06,1117,20.0062,20.08,20.0062,20.06,1117,0.0,1.0
2024-03-07,20.4444,20.46,20.32,20.32,1141,20.4444,20.46,20.32,20.32,1141,0.0,1.0
2024-03-08,20.205,20.61,20.205,20.52,4660,20.205,20.61,20.205,20.52,4660,0.0,1.0
2024-03-11,20.111,20.19,20.111,20.12,1442,20.111,20.19,20.111,20.12,1442,0.0,1.0
2024-03-12,20.5047,20.5047,20.23,20.23,4632,20.5047,20.5047,20.23,20.23,4632,0.0,1.0
2024-03-13,20.42,20.5,20.42,20.5,16359,20.42,20.5,20.42,20.5,16359,0.0,1.0
2024-03-14,20.2075,20.33,20.19,20.33,7989,20.2075,20.33,20.19,20.33,7989,0.0,1.0
2024-03-15,20.1931,20.25,20.1407,20.19,2527,20.1931,20.25,20.1407,20.19,2527,0.0,1.0
2024-03-18,20.3909,20.3909,20.3909,20.3909,383,20.3909,20.3909,20.3909,20.3909,383,0.0,1.0
2024-03-19,20.4716,20.4716,20.2197,20.2197,3002,20.4716,20.4716,20.2197,20.2197,3002,0.0,1.0
2024-03-20,20.65,20.66,20.39,20.39,9030,20.65,20.66,20.39,20.39,9030,0.0,1.0
2024-03-21,20.7599,20.8,20.72,20.72,941,20.7599,20.8,20.72,20.72,941,0.0,1.0
2024-03-22,20.6551,20.71,20.59,20.59,5860,20.6551,20.71,20.59,20.59,5860,0.0,1.0
2024-03-25,20.6494,20.72,20.6494,20.71,595,20.6494,20.72,20.6494,20.71,595,0.0,1.0
2024-03-26,20.6757,20.8,20.6757,20.71,2112,20.6757,20.8,20.6757,20.71,2112,0.0,1.0
2024-03-27,20.7385,20.7385,20.58,20.735,6043,20.7385,20.7385,20.58,20.735,6043,0.0,1.0
2024-03-28,20.8043,21.01,20.73,20.76,4564,20.8043,21.01,20.73,20.76,4564,0.0,1.0
2024-04-01,20.8,20.89,20.8,20.81,987,20.8,20.89,20.8,20.81,987,0.0,1.0
2024-04-02,20.5439,20.5439,20.54,20.5404,1043,20.5439,20.5439,20.54,20.5404,1043,0.0,1.0
2024-04-03,20.6178,20.6788,20.6178,20.677,5243,20.6178,20.6788,20.6178,20.677,5243,0.0,1.0
2024-04-04,20.2137,20.25,20.2,20.25,1107,20.2137,20.25,20.2,20.25,1107,0.0,1.0
2024-04-05,20.504,20.515,20.39,20.39,2987,20.504,20.515,20.39,20.39,2987,0.0,1.0
2024-04-08,20.5131,20.53,20.49,20.53,1520,20.5131,20.53,20.49,20.53,1520,0.0,1.0
2024-04-09,20.39,20.54,20.38,20.54,1155,20.39,20.54,20.38,20.54,1155,0.0,1.0
2024-04-10,20.15,20.23,20.13,20.195,3402,20.15,20.23,20.13,20.195,3402,0.0,1.0
2024-04-11,20.4622,20.4622,20.22,20.22,2195,20.4622,20.4622,20.22,20.22,2195,0.0,1.0
2024-04-12,19.9975,20.24,19.94,20.24,3204,19.9975,20.24,19.94,20.24,3204,0.0,1.0
2024-04-15,19.7415,19.76,19.7415,19.76,1047,19.7415,19.76,19.7415,19.76,1047,0.0,1.0
2024-04-16,19.7591,19.7591,19.6682,19.6682,1140,19.7591,19.7591,19.6682,19.6682,1140,0.0,1.0
2024-04-17,19.54,19.7414,19.54,19.7414,1975,19.54,19.7414,19.54,19.7414,1975,0.0,1.0
2024-04-18,19.45,19.64,19.43,19.56,2687,19.45,19.64,19.43,19.56,2687,0.0,1.0
2024-04-19,18.9846,19.3,18.9846,19.3,3491,18.9846,19.3,18.9846,19.3,3491,0.0,1.0
2024-04-22,19.18,19.2329,19.18,19.2329,1265,19.18,19.2329,19.18,19.2329,1265,0.0,1.0
2024-04-23,19.5488,19.596,19.44,19.44,1274,19.5488,19.596,19.44,19.44,1274,0.0,1.0
2024-04-24,19.44,19.597,19.33,19.5859,12930,19.44,19.597,19.33,19.5859,12930,0.0,1.0
2024-04-25,19.4,19.45,19.07,19.07,2263,19.4,19.45,19.07,19.07,2263,0.0,1.0
2024-04-26,19.7402,19.8097,19.56,19.56,4255,19.7402,19.8097,19.56,19.56,4255,0.0,1.0
2024-04-29,19.7307,19.76,19.67,19.76,4639,19.7307,19.76,19.67,19.76,4639,0.0,1.0
2024-04-30,19.4965,19.72,19.4965,19.72,2356,19.4965,19.72,19.4965,19.72,2356,0.0,1.0
2024-05-01,19.3083,19.63,19.29,19.44,6134,19.3083,19.63,19.29,19.44,6134,0.0,1.0
2024-05-02,19.5748,19.5748,19.44,19.55,15835,19.5748,19.5748,19.44,19.55,15835,0.0,1.0
2024-05-03,19.9051,19.94,19.86,19.87,3289,19.9051,19.94,19.86,19.87,3289,0.0,1.0
2024-05-06,20.1744,20.1744,20.0,20.0,4481,20.1744,20.1744,20.0,20.0,4481,0.0,1.0
2024-05-07,20.0265,20.11,20.025,20.11,21427,20.0265,20.11,20.025,20.11,21427,0.0,1.0
2024-05-08,19.92,19.92,19.86,19.86,1006,19.92,19.92,19.86,19.86,1006,0.0,1.0
2024-05-09,20.0655,20.0655,19.93,19.93,1352,20.0655,20.0655,19.93,19.93,1352,0.0,1.0
2024-05-10,20.1043,20.1043,20.0803,20.0803,1001,20.1043,20.1043,20.0803,20.0803,1001,0.0,1.0
2024-05-13,20.1476,20.17,20.11,20.12,1439,20.1476,20.17,20.11,20.12,1439,0.0,1.0
2024-05-14,20.3006,20.304,20.151,20.17,2710,20.3006,20.304,20.151,20.17,2710,0.0,1.0
2024-05-15,20.6521,20.6521,20.44,20.44,5196,20.6521,20.6521,20.44,20.44,5196,0.0,1.0
2024-05-16,20.5375,20.63,20.53,20.6297,6016,20.5375,20.63,20.53,20.6297,6016,0.0,1.0
2024-05-17,20.4977,20.58,20.49,20.54,1391,20.4977,20.58,20.49,20.54,1391,0.0,1.0
2024-05-20,20.6105,20.68,20.54,20.54,7080,20.6105,20.68,20.54,20.54,7080,0.0,1.0
2024-05-21,20.7,20.71,20.6302,20.6322,2278,20.7,20.71,20.6302,20.6322,2278,0.0,1.0
2024-05-22,20.4931,20.56,20.4931,20.56,693,20.4931,20.56,20.4931,20.56,693,0.0,1.0
2024-05-23,20.4331,20.87,20.4331,20.87,1882,20.4331,20.87,20.4331,20.87,1882,0.0,1.0
2024-05-24,20.7118,20.75,20.7,20.73,5829,20.7118,20.75,20.7,20.73,5829,0.0,1.0
2024-05-28,20.8264,20.87,20.82,20.82,1538,20.8264,20.87,20.82,20.82,1538,0.0,1.0
2024-05-29,20.73,20.77,20.69,20.71,4168,20.73,20.77,20.69,20.71,4168,0.0,1.0
2024-05-30,20.57,20.7,20.5,20.67,6811,20.57,20.7,20.5,20.67,6811,0.0,1.0
2024-05-31,20.53,20.56,20.34,20.56,2323,20.53,20.56,20.34,20.56,2323,0.0,1.0
2024-06-03,20.55,20.6601,20.55,20.6601,2069,20.55,20.6601,20.55,20.6601,2069,0.0,1.0
2024-06-04,20.6429,20.6429,20.55,20.55,3684,20.6429,20.6429,20.55,20.55,3684,0.0,1.0
2024-06-05,21.0349,21.0349,21.0349,21.0349,254,21.0349,21.0349,21.0349,21.0349,254,0.0,1.0
2024-06-06,20.9788,21.08,20.9788,21.08,2767,20.9788,21.08,20.9788,21.08,2767,0.0,1.0
2024-06-07,20.92,21.006,20.88,21.006,3819,20.92,21.006,20.88,21.006,3819,0.0,1.0
2024-06-10,21.0095,21.0095,21.0,21.0,1663,21.0095,21.0095,21.0,21.0,1663,0.0,1.0
2024-06-11,21.0376,21.0634,20.92,20.92,10758,21.0376,21.0634,20.92,20.92,10758,0.0,1.0
2024-06-12,21.4284,21.539,21.4284,21.539,1298,21.4284,21.539,21.4284,21.539,1298,0.0,1.0
2024-06-13,21.4855,21.5,21.3601,21.3601,3461,21.4855,21.5,21.3601,21.3601,3461,0.0,1.0
2024-06-14,21.4363,21.46,21.38,21.4,4324,21.4363,21.46,21.38,21.4,4324,0.0,1.0
2024-06-17,21.7062,21.74,21.4899,21.49,3281,21.7062,21.74,21.4899,21.49,3281,0.0,1.0
2024-06-18,21.7598,21.78,21.7,21.7,1013,21.7598,21.78,21.7,21.7,1013,0.0,1.0
2024-06-20,21.697,21.96,21.697,21.88,1620,21.697,21.96,21.697,21.88,1620,0.0,1.0
2024-06-21,21.6109,21.64,21.56,21.57,7894,21.6109,21.64,21.56,21.57,7894,0.0,1.0
2024-06-24,21.3489,21.47,21.3318,21.47,6578,21.3489,21.47,21.3318,21.47,6578,0.0,1.0
2024-06-25,21.5446,21.5446,21.43,21.45,1763,21.5446,21.5446,21.43,21.45,1763,0.0,1.0
2024-06-26,21.5774,21.5774,21.519,21.5299,465,21.5774,21.5774,21.519,21.5299,465,0.0,1.0
2024-06-27,21.69,21.71,21.64,21.66,5338,21.69,21.71,21.64,21.66,5338,0.0,1.0
2024-06-28,21.5317,21.75,21.5317,21.75,3992,21.5317,21.75,21.5317,21.75,3992,0.0,1.0
2024-07-01,21.5882,21.5882,21.51,21.51,1294,21.5882,21.5882,21.51,21.51,1294,0.0,1.0
2024-07-02,21.5964,21.5964,21.46,21.46,954,21.5964,21.5964,21.46,21.46,954,0.0,1.0
2024-07-03,21.7613,21.7613,21.55,21.55,5230,21.7613,21.7613,21.55,21.55,5230,0.0,1.0
2024-07-05,21.8,21.8,21.75,21.75,1532,21.8,21.8,21.75,21.75,1532,0.0,1.0
2024-07-08,21.9426,21.9557,21.86,21.8929,4840,21.9426,21.9557,21.86,21.8929,4840,0.0,1.0
2024-07-09,21.9057,22.035,21.9057,22.0,1379,21.9057,22.035,21.9057,22.0,1379,0.0,1.0
2024-07-10,22.1637,22.1637,22.1018,22.1018,2452,22.1637,22.1637,22.1018,22.1018,2452,0.0,1.0
2024-07-11,21.9979,22.15,21.9301,22.15,683,21.9979,22.15,21.9301,22.15,683,0.0,1.0
2024-07-12,22.1196,22.3,22.05,22.05,5966,22.1196,22.3,22.05,22.05,5966,0.0,1.0
2024-07-15,22.1368,22.25,22.12,22.23,2773,22.1368,22.25,22.12,22.23,2773,0.0,1.0
2024-07-16,22.16,22.26,22.1,22.26,4697,22.16,22.26,22.1,22.26,4697,0.0,1.0
2024-07-17,21.43,21.76,21.43,21.76,2399,21.43,21.76,21.43,21.76,2399,0.0,1.0
2024-07-18,21.2678,21.535,21.21,21.535,1131,21.2678,21.535,21.21,21.535,1131,0.0,1.0
2024-07-19,21.14,21.14,21.14,21.14,339,21.14,21.14,21.14,21.14,339,0.0,1.0
2024-07-22,21.4347,21.4347,21.344,21.344,2018,21.4347,21.4347,21.344,21.344,2018,0.0,1.0
2024-07-23,21.42,21.51,21.42,21.49,4756,21.42,21.51,21.42,21.49,4756,0.0,1.0
2024-07-24,20.7123,21.12,20.7123,21.12,584,20.7123,21.12,20.7123,21.12,584,0.0,1.0
2024-07-25,20.5016,20.65,20.5016,20.65,1142,20.5016,20.65,20.5016,20.65,1142,0.0,1.0
2024-07-26,20.6074,20.7799,20.6,20.64,5604,20.6074,20.7799,20.6,20.64,5604,0.0,1.0
2024-07-29,20.6666,20.77,20.66,20.77,1453,20.6666,20.77,20.66,20.77,1453,0.0,1.0
2024-07-30,20.5,20.83,20.5,20.83,1243,20.5,20.83,20.5,20.83,1243,0.0,1.0
2024-07-31,20.9899,21.03,20.9899,21.03,909,20.9899,21.03,20.9899,21.03,909,0.0,1.0
2024-08-01,20.36,20.9682,20.2001,20.9682,1050,20.36,20.9682,20.2001,20.9682,1050,0.0,1.0
2024-08-02,19.6408,19.81,19.58,19.81,960,19.6408,19.81,19.58,19.81,960,0.0,1.0
2024-08-05,19.0051,19.28,18.4815,18.4815,1437,19.0051,19.28,18.4815,18.4815,1437,0.0,1.0
2024-08-06,19.3974,19.53,19.3974,19.53,856,19.3974,19.53,19.3974,19.53,856,0.0,1.0
2024-08-07,19.0176,19.2074,19.0176,19.082,889,19.0176,19.2074,19.0176,19.082,889,0.0,1.0
2024-08-08,19.617,19.6301,19.29,19.29,2544,19.617,19.6301,19.29,19.29,2544,0.0,1.0
2024-08-09,19.765,19.765,19.66,19.66,4016,19.765,19.765,19.66,19.66,4016,0.0,1.0
2024-08-12,19.7715,19.7947,19.76,19.76,2289,19.7715,19.7947,19.76,19.76,2289,0.0,1.0
2024-08-13,20.2546,20.276,20.2546,20.276,1613,20.2546,20.276,20.2546,20.276,1613,0.0,1.0
2024-08-14,20.4376,20.4376,20.21,20.2517,13205,20.4376,20.4376,20.21,20.2517,13205,0.0,1.0
2024-08-15,20.8194,20.84,20.6505,20.6505,5902,20.8194,20.84,20.6505,20.6505,5902,0.0,1.0
2024-08-16,20.8572,20.88,20.8,20.8,3117,20.8572,20.88,20.8,20.8,3117,0.0,1.0
2024-08-19,21.1864,21.19,20.98,20.98,3474,21.1864,21.19,20.98,20.98,3474,0.0,1.0
2024-08-20,21.11,21.23,21.088,21.23,4358,21.11,21.23,21.088,21.23,4358,0.0,1.0
2024-08-21,21.2371,21.2472,21.06,21.06,11277,21.2371,21.2472,21.06,21.06,11277,0.0,1.0
2024-08-22,20.96,21.37,20.89,21.31,9898,20.96,21.37,20.89,21.31,9898,0.0,1.0
2024-08-23,21.2674,21.2827,21.06,21.12,8212,21.2674,21.2827,21.06,21.12,8212,0.0,1.0
2024-08-26,21.12,21.28,21.12,21.28,2306,21.12,21.28,21.12,21.28,2306,0.0,1.0
2024-08-27,21.0646,21.07,20.98,20.98,2081,21.0646,21.07,20.98,20.98,2081,0.0,1.0
2024-08-28,20.77,20.85,20.69,20.78,25704,20.77,20.85,20.69,20.78,25704,0.0,1.0
2024-08-29,20.7461,20.9901,20.74,20.9901,1873,20.7461,20.9901,20.74,20.9901,1873,0.0,1.0
2024-08-30,21.0455,21.05,20.83,20.83,2995,21.0455,21.05,20.83,20.83,2995,0.0,1.0
2024-09-03,20.32,20.89,20.18,20.89,4774,20.32,20.89,20.18,20.89,4774,0.0,1.0
2024-09-04,20.2922,20.2922,20.18,20.18,974,20.2922,20.2922,20.18,20.18,974,0.0,1.0
2024-09-05,20.1518,20.2,20.04,20.17,7759,20.1518,20.2,20.04,20.17,7759,0.0,1.0
2024-09-06,19.74,19.8,19.73,19.8,4273,19.74,19.8,19.73,19.8,4273,0.0,1.0
2024-09-09,19.9764,20.11,19.95,20.0442,3007,19.9764,20.11,19.95,20.0442,3007,0.0,1.0
2024-09-10,20.1479,20.15,20.01,20.01,3389,20.1479,20.15,20.01,20.01,3389,0.0,1.0
2024-09-11,20.56,20.57,20.23,20.23,13692,20.56,20.57,20.23,20.23,13692,0.0,1.0
2024-09-12,20.8063,20.81,20.53,20.53,5486,20.8063,20.81,20.53,20.53,5486,0.0,1.0
2024-09-13,21.0302,21.05,21.0,21.04,2703,21.0302,21.05,21.0,21.04,2703,0.0,1.0
2024-09-16,21.01,21.0201,20.97,20.97,1273,21.01,21.0201,20.97,20.97,1273,0.0,1.0
2024-09-17,21.0399,21.2,21.0399,21.15,2014,21.0399,21.2,21.0399,21.15,2014,0.0,1.0
2024-09-18,20.96,21.24,20.96,21.05,2066,20.96,21.24,20.96,21.05,2066,0.0,1.0
2024-09-19,21.49,21.586,21.43,21.47,15339,21.49,21.586,21.43,21.47,15339,0.0,1.0
2024-09-20,21.2455,21.28,21.19,21.2599,3301,21.2455,21.28,21.19,21.2599,3301,0.0,1.0
2024-09-23,21.2219,21.23,21.22,21.22,3679,21.2219,21.23,21.22,21.22,3679,0.0,1.0
2024-09-24,21.3324,21.34,21.3,21.3,646,21.3324,21.34,21.3,21.3,646,0.0,1.0
2024-09-25,21.3693,21.39,21.3693,21.39,878,21.3693,21.39,21.3693,21.39,878,0.0,1.0
2024-09-26,21.5,21.5,21.43,21.43,689,21.5,21.5,21.43,21.43,689,0.0,1.0
2024-09-27,21.4598,21.4598,21.4365,21.458,3016,21.4598,21.4598,21.4365,21.458,3016,0.0,1.0
2024-09-30,21.44,21.49,21.3366,21.4,2906,21.44,21.49,21.3366,21.4,2906,0.0,1.0
2024-10-01,21.1628,21.32,21.1299,21.32,810,21.1628,21.32,21.1299,21.32,810,0.0,1.0
2024-10-02,21.21,21.25,21.03,21.03,6919,21.21,21.25,21.03,21.03,6919,0.0,1.0
2024-10-03,21.22,21.22,21.13,21.16,3840,21.22,21.22,21.13,21.16,3840,0.0,1.0
2024-10-04,21.4,21.4,21.37,21.37,450,21.4,21.4,21.37,21.37,450,0.0,1.0
2024-10-07,21.2495,21.38,21.23,21.38,1118,21.2495,21.38,21.23,21.38,1118,0.0,1.0
2024-10-08,21.49,21.5,21.33,21.33,6932,21.49,21.5,21.33,21.33,6932,0.0,1.0
2024-10-09,21.6283,21.6283,21.58,21.58,253,21.6283,21.6283,21.58,21.58,253,0.0,1.0
2024-10-10,21.5151,21.58,21.4923,21.58,1384,21.5151,21.58,21.4923,21.58,1384,0.0,1.0
2024-10-11,21.6813,21.6813,21.668,21.668,1076,21.6813,21.6813,21.668,21.668,1076,0.0,1.0
2024-10-14,21.86,21.89,21.74,21.74,1078,21.86,21.89,21.74,21.74,1078,0.0,1.0
2024-10-15,21.57,21.664,21.57,21.664,3973,21.57,21.664,21.57,21.664,3973,0.0,1.0
2024-10-16,21.7,21.7,21.6171,21.6171,2483,21.7,21.7,21.6171,21.6171,2483,0.0,1.0
2024-10-17,21.8,21.91,21.78,21.8898,8649,21.8,21.91,21.78,21.8898,8649,0.0,1.0
2024-10-18,21.99,22.04,21.94,21.94,3567,21.99,22.04,21.94,21.94,3567,0.0,1.0
2024-10-21,21.93,21.99,21.91,21.91,1000,21.93,21.99,21.91,21.91,1000,0.0,1.0
2024-10-22,21.8862,21.8862,21.8862,21.8862,35,21.8862,21.8862,21.8862,21.8862,35,0.0,1.0
2024-10-23,21.5994,21.77,21.58,21.77,1321,21.5994,21.77,21.58,21.77,1321,0.0,1.0
2024-10-24,21.67,21.69,21.645,21.6697,4027,21.67,21.69,21.645,21.6697,4027,0.0,1.0
2024-10-25,21.6695,21.8,21.66,21.79,1125,21.6695,21.8,21.66,21.79,1125,0.0,1.0
2024-10-28,21.7551,21.81,21.75,21.8001,4154,21.7551,21.81,21.75,21.8001,4154,0.0,1.0
2024-10-29,21.8363,21.8363,21.67,21.67,1073,21.8363,21.8363,21.67,21.67,1073,0.0,1.0
2024-10-30,21.7182,21.7182,21.7182,21.7182,143,21.7182,21.7182,21.7182,21.7182,143,0.0,1.0
2024-10-31,21.05,21.05,21.05,21.05,1981,21.05,21.05,21.05,21.05,1981,0.0,1.0
2024-11-01,21.1806,21.2502,21.1806,21.2501,2995,21.1806,21.2502,21.1806,21.2501,2995,0.0,1.0
2024-11-04,21.1194,21.1194,21.1194,21.1194,38,21.1194,21.1194,21.1194,21.1194,38,0.0,1.0
2024-11-05,21.3798,21.3798,21.3798,21.3798,241,21.3798,21.3798,21.3798,21.3798,241,0.0,1.0
2024-11-06,21.775,21.81,21.54,21.5899,7544,21.775,21.81,21.54,21.5899,7544,0.0,1.0
2024-11-07,22.0,22.0,21.81,21.81,5224,22.0,22.0,21.81,21.81,5224,0.0,1.0
2024-11-08,22.02,22.05,21.97,21.97,20480,22.02,22.05,21.97,21.97,20480,0.0,1.0
2024-11-11,22.1076,22.11,22.1,22.11,1616,22.1076,22.11,22.1,22.11,1616,0.0,1.0
2024-11-12,22.108,22.108,22.0,22.0617,2020,22.108,22.108,22.0,22.0617,2020,0.0,1.0
2024-11-13,22.21,22.23,22.19,22.23,4738,22.21,22.23,22.19,22.23,4738,0.0,1.0
2024-11-14,22.2273,22.38,22.185,22.38,2693,22.2273,22.38,22.185,22.38,2693,0.0,1.0
2024-11-15,21.9155,22.02,21.9,22.02,3786,21.9155,22.02,21.9,22.02,3786,0.0,1.0
2024-11-18,21.9418,21.945,21.9201,21.9201,1049,21.9418,21.945,21.9201,21.9201,1049,0.0,1.0
2024-11-19,22.1932,22.1934,21.89,21.89,2947,22.1932,22.1934,21.89,21.89,2947,0.0,1.0
2024-11-20,22.2224,22.2224,22.0595,22.11,1298,22.2224,22.2224,22.0595,22.11,1298,0.0,1.0
2024-11-21,22.35,22.45,22.29,22.29,2269,22.35,22.45,22.29,22.29,2269,0.0,1.0
2024-11-22,22.5432,22.5432,22.43,22.4886,8190,22.5432,22.5432,22.43,22.4886,8190,0.0,1.0
2024-11-25,22.3925,22.58,22.3,22.53,6090,22.3925,22.58,22.3,22.53,6090,0.0,1.0
2024-11-26,22.4399,22.49,22.3902,22.49,1469,22.4399,22.49,22.3902,22.49,1469,0.0,1.0
2024-11-27,22.3088,22.33,22.2101,22.2101,3347,22.3088,22.33,22.2101,22.2101,3347,0.0,1.0
2024-11-29,22.52,22.56,22.39,22.39,3585,22.52,22.56,22.39,22.39,3585,0.0,1.0
2024-12-02,22.5672,22.57,22.56,22.5601,4315,22.5672,22.57,22.56,22.5601,4315,0.0,1.0
2024-12-03,22.6404,22.66,22.52,22.52,3379,22.6404,22.66,22.52,22.52,3379,0.0,1.0
2024-12-04,22.8446,22.8446,22.71,22.71,1556,22.8446,22.8446,22.71,22.71,1556,0.0,1.0
2024-12-05,22.8373,22.94,22.8373,22.88,3195,22.8373,22.94,22.8373,22.88,3195,0.0,1.0
2024-12-06,22.9795,23.0,22.82,22.82,9831,22.9795,23.0,22.82,22.82,9831,0.0,1.0
2024-12-09,22.6998,22.84,22.6998,22.84,1470,22.6998,22.84,22.6998,22.84,1470,0.0,1.0
2024-12-10,22.5211,22.67,22.48,22.59,6845,22.5211,22.67,22.48,22.59,6845,0.0,1.0
2024-12-11,22.87,22.94,22.7,22.7,5528,22.87,22.94,22.7,22.7,5528,0.0,1.0
2024-12-12,22.708,22.7901,22.708,22.74,3258,22.708,22.7901,22.708,22.74,3258,0.0,1.0
2024-12-13,22.8049,22.85,22.77,22.85,1686,22.8049,22.85,22.77,22.85,1686,0.0,1.0
2024-12-16,22.9838,22.99,22.9576,22.9849,3652,22.9838,22.99,22.9576,22.9849,3652,0.0,1.0
2024-12-17,22.8706,22.89,22.79,22.79,1071,22.8706,22.89,22.79,22.79,1071,0.0,1.0
2024-12-18,22.1716,23.0,22.1716,22.88,3230,22.1716,23.0,22.1716,22.88,3230,0.0,1.0
2024-12-19,21.97,22.7499,21.97,22.32,6595,21.97,22.7499,21.97,22.32,6595,0.0,1.0
2024-12-20,22.0158,22.22,21.67,21.78,9415,22.0158,22.22,21.67,21.78,9415,0.0,1.0
2024-12-23,22.2,22.2,21.9659,22.06,2350,22.2,22.2,21.9659,22.06,2350,0.0,1.0
2024-12-24,22.4517,22.4517,22.34,22.34,883,22.4517,22.4517,22.34,22.34,883,0.0,1.0
2024-12-26,22.4501,22.4552,22.45,22.4552,2261,22.4501,22.4552,22.45,22.4552,2261,0.0,1.0
2024-12-27,22.1448,22.27,22.1448,22.27,326,22.1448,22.27,22.1448,22.27,326,0.0,1.0
2024-12-30,21.9,22.06,21.8,21.8,1393,21.9,22.06,21.8,21.8,1393,0.0,1.0
2024-12-31,21.7742,21.92,21.7628,21.92,1802,21.7742,21.92,21.7628,21.92,1802,0.0,1.0
2025-01-02,21.7904,21.83,21.6761,21.83,612,21.7904,21.83,21.6761,21.83,612,0.0,1.0
2025-01-03,22.0731,22.0988,22.0,22.0,720,22.0731,22.0988,22.0,22.0,720,0.0,1.0
2025-01-06,22.2457,22.4,22.2339,22.28,3074,22.2457,22.4,22.2339,22.28,3074,0.0,1.0
2025-01-07,21.82,21.82,21.82,21.82,721,21.82,21.82,21.82,21.82,721,0.0,1.0
2025-01-08,21.8932,21.8932,21.71,21.71,2292,21.8932,21.8932,21.71,21.71,2292,0.0,1.0
2025-01-10,21.5527,21.5527,21.52,21.52,1227,21.5527,21.5527,21.52,21.52,1227,0.0,1.0
2025-01-13,21.4329,21.4329,21.4329,21.4329,68,21.4329,21.4329,21.4329,21.4329,68,0.0,1.0
2025-01-14,21.4295,21.586,21.4295,21.586,252,21.4295,21.586,21.4295,21.586,252,0.0,1.0
2025-01-15,21.8364,21.845,21.8001,21.8001,548,21.8364,21.845,21.8001,21.8001,548,0.0,1.0
2025-01-16,21.8169,21.8169,21.81,21.81,224,21.8169,21.8169,21.81,21.81,224,0.0,1.0
2025-01-17,22.03,22.11,22.03,22.11,2540,22.03,22.11,22.03,22.11,2540,0.0,1.0
2025-01-21,22.36,22.36,22.17,22.17,1366,22.36,22.36,22.17,22.17,1366,0.0,1.0
2025-01-22,22.71,22.743,22.6801,22.74,1611,22.71,22.743,22.6801,22.74,1611,0.0,1.0
2025-01-23,22.7549,22.78,22.7549,22.78,148,22.7549,22.78,22.7549,22.78,148,0.0,1.0
2025-01-24,22.7849,22.93,22.7849,22.93,582,22.7849,22.93,22.7849,22.93,582,0.0,1.0
2025-01-27,22.0006,22.0006,21.87,21.95,1170,22.0006,22.0006,21.87,21.95,1170,0.0,1.0
2025-01-28,22.3486,22.3486,22.24,22.24,414,22.3486,22.3486,22.24,22.24,414,0.0,1.0
2025-01-29,22.2666,22.2666,22.2192,22.22,1076,22.2666,22.2666,22.2192,22.22,1076,0.0,1.0
2025-01-30,22.3391,22.3905,22.3391,22.3905,3110,22.3391,22.3905,22.3391,22.3905,3110,0.0,1.0
2025-01-31,22.1701,22.4201,22.1701,22.41,651,22.1701,22.4201,22.1701,22.41,651,0.0,1.0
2025-02-03,21.917,21.93,21.59,21.59,591,21.917,21.93,21.59,21.59,591,0.0,1.0
2025-02-04,22.092,22.092,22.05,22.0896,3668,22.092,22.092,22.05,22.0896,3668,0.0,1.0
2025-02-05,22.2788,22.2788,22.1599,22.16,239,22.2788,22.2788,22.1599,22.16,239,0.0,1.0
2025-02-06,22.3985,22.3985,22.3985,22.3985,230,22.3985,22.3985,22.3985,22.3985,230,0.0,1.0
2025-02-07,22.1201,22.4,22.1,22.4,1832,22.1201,22.4,22.1,22.4,1832,0.0,1.0
2025-02-10,22.3285,22.3285,22.24,22.24,616,22.3285,22.3285,22.24,22.24,616,0.0,1.0
2025-02-11,22.1935,22.21,22.18,22.1907,1715,22.1935,22.21,22.18,22.1907,1715,0.0,1.0
2025-02-12,22.1718,22.1748,21.9218,21.9218,1231,22.1718,22.1748,21.9218,21.9218,1231,0.0,1.0
2025-02-13,22.3429,22.3429,22.2,22.2,1744,22.3429,22.3429,22.2,22.2,1744,0.0,1.0
2025-02-14,22.4268,22.4268,22.36,22.365,2917,22.4268,22.4268,22.36,22.365,2917,0.0,1.0
2025-02-18,22.3506,22.3506,22.33,22.33,1176,22.3506,22.3506,22.33,22.33,1176,0.0,1.0
2025-02-19,22.4795,22.4795,22.33,22.34,3023,22.4795,22.4795,22.33,22.34,3023,0.0,1.0
2025-02-20,22.3028,22.48,22.16,22.48,6219,22.3028,22.48,22.16,22.48,6219,0.0,1.0
2025-02-21,21.7608,22.33,21.7608,22.33,1439,21.7608,22.33,21.7608,22.33,1439,0.0,1.0
2025-02-24,21.5868,21.84,21.5658,21.83,2376,21.5868,21.84,21.5658,21.83,2376,0.0,1.0
2025-02-25,21.3816,21.5,21.21,21.5,3502,21.3816,21.5,21.21,21.5,3502,0.0,1.0
2025-02-26,21.5703,21.78,21.46,21.46,3502,21.5703,21.78,21.46,21.46,3502,0.0,1.0
2025-02-27,21.0482,21.5,21.0482,21.5,724,21.0482,21.5,21.0482,21.5,724,0.0,1.0
2025-02-28,21.3794,21.38,21.0328,21.04,1440,21.3794,21.38,21.0328,21.04,1440,0.0,1.0
2025-03-03,20.8684,21.33,20.8684,21.32,1343,20.8684,21.33,20.8684,21.32,1343,0.0,1.0
2025-03-04,20.7288,20.95,20.64,20.64,3142,20.7288,20.95,20.64,20.64,3142,0.0,1.0
2025-03-05,21.1308,21.15,20.91,20.91,1017,21.1308,21.15,20.91,20.91,1017,0.0,1.0
2025-03-06,20.411,20.411,20.411,20.411,127,20.411,20.411,20.411,20.411,127,0.0,1.0
2025-03-07,20.3933,20.3933,20.3933,20.3933,118,20.3933,20.3933,20.3933,20.3933,118,0.0,1.0
2025-03-10,19.57,19.57,19.495,19.495,440,19.57,19.57,19.495,19.495,440,0.0,1.0
2025-03-11,19.6153,19.7296,19.5,19.5,1114,19.6153,19.7296,19.5,19.5,1114,0.0,1.0
2025-03-12,19.834,19.92,19.834,19.92,489,19.834,19.92,19.834,19.92,489,0.0,1.0
2025-03-13,19.4765,19.4765,19.4765,19.4765,85,19.4765,19.4765,19.4765,19.4765,85,0.0,1.0
2025-03-14,19.93,19.9736,19.73,19.73,5732,19.93,19.9736,19.73,19.73,5732,0.0,1.0
2025-03-17,20.2289,20.2289,20.0992,20.1,582,20.2289,20.2289,20.0992,20.1,582,0.0,1.0
2025-03-18,19.9066,19.9258,19.89,19.89,1328,19.9066,19.9258,19.89,19.89,1328,0.0,1.0
2025-03-19,20.2601,20.2601,19.95,19.95,585,20.2601,20.2601,19.95,19.95,585,0.0,1.0
2025-03-20,20.1878,20.1878,20.1799,20.1799,718,20.1878,20.1878,20.1799,20.1799,718,0.0,1.0
2025-03-21,20.1703,20.1703,20.09,20.09,4285,20.1703,20.1703,20.09,20.09,4285,0.0,1.0
2025-03-24,20.5987,20.5987,20.549,20.55,1107,20.5987,20.5987,20.549,20.55,1107,0.0,1.0
2025-03-25,20.6134,20.65,20.6134,20.65,514,20.6134,20.65,20.6134,20.65,514,0.0,1.0
2025-03-26,20.1021,20.1021,20.1021,20.1021,394,20.1021,20.1021,20.1021,20.1021,394,0.0,1.0
2025-03-27,19.9895,19.9895,19.9895,19.9895,169,19.9895,19.9895,19.9895,19.9895,169,0.0,1.0
2025-03-28,19.4569,19.4569,19.4569,19.4569,84,19.4569,19.4569,19.4569,19.4569,84,0.0,1.0
2025-03-31,19.4712,19.4712,18.94,19.12,1419,19.4712,19.4712,18.94,19.12,1419,0.0,1.0
2025-04-01,19.5513,19.5513,19.26,19.26,356,19.5513,19.5513,19.26,19.26,356,0.0,1.0
2025-04-02,19.8691,19.8691,19.62,19.62,178,19.8691,19.8691,19.62,19.62,178,0.0,1.0
2025-04-03,18.6951,18.83,18.6951,18.83,222,18.6951,18.83,18.6951,18.83,222,0.0,1.0
2025-04-04,17.7231,18.07,17.7231,18.0,1743,17.7231,18.07,17.7231,18.0,1743,0.0,1.0
2025-04-07,17.85,17.94,16.95,16.95,2370,17.85,17.94,16.95,16.95,2370,0.0,1.0
2025-04-08,17.555,17.555,17.555,17.555,275,17.555,17.555,17.555,17.555,275,0.0,1.0
2025-04-09,19.4737,19.4737,17.72,17.72,13889,19.4737,19.4737,17.72,17.72,13889,0.0,1.0
2025-04-10,18.7463,18.8701,18.576,18.79,2606,18.7463,18.8701,18.576,18.79,2606,0.0,1.0
2025-04-11,19.1493,19.1493,18.78,18.83,11720,19.1493,19.1493,18.78,18.83,11720,0.0,1.0
2025-04-14,19.2545,19.43,19.1,19.41,5579,19.2545,19.43,19.1,19.41,5579,0.0,1.0
2025-04-15,19.23,19.43,19.2016,19.4,12599,19.23,19.43,19.2016,19.4,12599,0.0,1.0
2025-04-16,18.77,18.97,18.6099,18.9045,4968,18.77,18.97,18.6099,18.9045,4968,0.0,1.0
2025-04-17,18.8615,19.05,18.81,18.81,3560,18.8615,19.05,18.81,18.81,3560,0.0,1.0
2025-04-21,18.4098,18.83,18.25,18.83,6189,18.4098,18.83,18.25,18.83,6189,0.0,1.0
2025-04-22,18.98,19.07,18.79,18.79,6920,18.98,19.07,18.79,18.79,6920,0.0,1.0
2025-04-23,19.3181,19.6,19.3,19.57,1841,19.3181,19.6,19.3,19.57,1841,0.0,1.0
2025-04-24,19.87,19.9,19.74,19.75,3879,19.87,19.9,19.74,19.75,3879,0.0,1.0
2025-04-25,20.0188,20.0188,19.77,19.77,4280,20.0188,20.0188,19.77,19.77,4280,0.0,1.0
2025-04-28,20.09,20.09,19.92,19.99,2363,20.09,20.09,19.92,19.99,2363,0.0,1.0
2025-04-29,20.2069,20.2069,20.2069,20.2069,282,20.2069,20.2069,20.2069,20.2069,282,0.0,1.0
2025-04-30,20.3067,20.3067,20.06,20.08,6295,20.3067,20.3067,20.06,20.08,6295,0.0,1.0
2025-05-01,20.5014,20.63,20.445,20.51,4897,20.5014,20.63,20.445,20.51,4897,0.0,1.0
2025-05-02,20.8739,20.92,20.7329,20.7329,4969,20.8739,20.92,20.7329,20.7329,4969,0.0,1.0
2025-05-05,20.75,20.84,20.75,20.825,1572,20.75,20.84,20.75,20.825,1572,0.0,1.0
2025-05-06,20.6675,20.7,20.6675,20.7,1425,20.6675,20.7,20.6675,20.7,1425,0.0,1.0
2025-05-07,20.76,20.76,20.72,20.7288,947,20.76,20.76,20.72,20.7288,947,0.0,1.0
2025-05-08,20.8412,21.0,20.84,20.99,1793,20.8412,21.0,20.84,20.99,1793,0.0,1.0
2025-05-09,20.8054,20.8054,20.8054,20.8054,113,20.8054,20.8054,20.8054,20.8054,113,0.0,1.0
2025-05-12,21.39,21.39,21.32,21.3372,1183,21.39,21.39,21.32,21.3372,1183,0.0,1.0
2025-05-13,21.7298,21.79,21.69,21.69,781,21.7298,21.79,21.69,21.69,781,0.0,1.0
2025-05-14,21.7962,21.7962,21.7962,21.7962,95,21.7962,21.7962,21.7962,21.7962,95,0.0,1.0
2025-05-15,21.7988,21.89,21.7988,21.82,1248,21.7988,21.89,21.7988,21.82,1248,0.0,1.0
2025-05-16,21.9352,21.9596,21.8,21.8,7662,21.9352,21.9596,21.8,21.8,7662,0.0,1.0
2025-05-19,21.9556,21.99,21.95,21.99,4635,21.9556,21.99,21.95,21.99,4635,0.0,1.0
2025-05-20,21.9164,21.9164,21.87,21.87,550,21.9164,21.9164,21.87,21.87,550,0.0,1.0
2025-05-21,21.6512,22.0,21.6512,21.85,1286,21.6512,22.0,21.6512,21.85,1286,0.0,1.0
2025-05-22,21.6596,21.7,21.6596,21.7,422,21.6596,21.7,21.6596,21.7,422,0.0,1.0
2025-05-23,21.5732,21.5732,21.5732,21.5732,163,21.5732,21.5732,21.5732,21.5732,163,0.0,1.0
2025-05-27,22.0194,22.0194,21.99,21.99,2365,22.0194,22.0194,21.99,21.99,2365,0.0,1.0
2025-05-28,21.9679,22.04,21.9679,21.99,1599,21.9679,22.04,21.9679,21.99,1599,0.0,1.0
2025-05-29,21.9505,22.0,21.9485,22.0,1786,21.9505,22.0,21.9485,22.0,1786,0.0,1.0
2025-05-30,22.0495,22.08,21.86,21.9524,2440,22.0495,22.08,21.86,21.9524,2440,0.0,1.0
2025-06-02,22.25,22.25,21.96,21.96,1153,22.25,22.25,21.96,21.96,1153,0.0,1.0
2025-06-03,22.3725,22.41,22.3725,22.41,962,22.3725,22.41,22.3725,22.41,962,0.0,1.0
2025-06-04,22.4548,22.4802,22.4,22.4,1109,22.4548,22.4802,22.4,22.4,1109,0.0,1.0
2025-06-05,22.3904,22.41,22.3904,22.41,267,22.3904,22.41,22.3904,22.41,267,0.0,1.0
2025-06-06,22.5065,22.5065,22.45,22.45,557,22.5065,22.5065,22.45,22.45,557,0.0,1.0
2025-06-09,22.5176,22.5176,22.5176,22.5176,137,22.5176,22.5176,22.5176,22.5176,137,0.0,1.0
2025-06-10,22.5405,22.57,22.54,22.57,1940,22.5405,22.57,22.54,22.57,1940,0.0,1.0
2025-06-11,22.5683,22.74,22.54,22.58,2506,22.5683,22.74,22.54,22.58,2506,0.0,1.0
2025-06-12,22.767,22.767,22.73,22.73,324,22.767,22.767,22.73,22.73,324,0.0,1.0
2025-06-13,22.57,22.7,22.57,22.7,175,22.57,22.7,22.57,22.7,175,0.0,1.0
2025-06-16,22.7582,22.87,22.7582,22.87,391,22.7582,22.87,22.7582,22.87,391,0.0,1.0
2025-06-17,22.6408,22.75,22.6408,22.75,219,22.6408,22.75,22.6408,22.75,219,0.0,1.0
2025-06-18,22.6737,22.77,22.6737,22.77,244,22.6737,22.77,22.6737,22.77,244,0.0,1.0
2025-06-20,22.5831,22.5831,22.5831,22.5831,319,22.5831,22.5831,22.5831,22.5831,319,0.0,1.0
2025-06-23,22.7918,22.7918,22.55,22.55,459,22.7918,22.7918,22.55,22.55,459,0.0,1.0
2025-06-24,23.0456,23.1,23.0,23.0,1282,23.0456,23.1,23.0,23.0,1282,0.0,1.0
2025-06-25,23.1428,23.19,23.13,23.14,4845,23.1428,23.19,23.13,23.14,4845,0.0,1.0
2025-06-26,23.3809,23.3809,23.29,23.298104,6175,23.3809,23.3809,23.29,23.298104,6175,0.0,1.0
2025-06-27,23.6263,23.6263,23.56,23.58,840,23.6263,23.6263,23.56,23.58,840,0.0,1.0
2025-06-30,23.8771,23.9,23.795,23.9,2853,23.8771,23.9,23.795,23.9,2853,0.0,1.0
2025-07-01,23.489,23.85,23.489,23.8,595,23.489,23.85,23.489,23.8,595,0.0,1.0
2025-07-02,23.6099,23.6099,23.47,23.55,7223,23.6099,23.6099,23.47,23.55,7223,0.0,1.0
2025-07-03,23.8821,23.8821,23.8278,23.8278,815,23.8821,23.8821,23.8278,23.8278,815,0.0,1.0
2025-07-07,23.7938,23.7938,23.76,23.76,4681,23.7938,23.7938,23.76,23.76,4681,0.0,1.0
2025-07-08,23.7073,23.81,23.7073,23.81,212,23.7073,23.81,23.7073,23.81,212,0.0,1.0
2025-07-09,23.9767,23.9767,23.92,23.92,1553,23.9767,23.9767,23.92,23.92,1553,0.0,1.0
2025-07-10,23.9031,24.0,23.875,24.0,712,23.9031,24.0,23.875,24.0,712,0.0,1.0
2025-07-11,23.9696,23.99,23.86,23.86,1438,23.9696,23.99,23.86,23.86,1438,0.0,1.0
2025-07-14,24.1006,24.1006,23.985,24.0,2263,24.1006,24.1006,23.985,24.0,2263,0.0,1.0
2025-07-15,24.082,24.1,24.08,24.1,785,24.082,24.1,24.08,24.1,785,0.0,1.0
2025-07-16,24.2462,24.2462,24.0724,24.0724,1898,24.2462,24.2462,24.0724,24.0724,1898,0.0,1.0
2025-07-17,24.6106,24.6106,24.4381,24.4381,1431,24.6106,24.6106,24.4381,24.4381,1431,0.0,1.0
2025-07-18,24.5589,24.6355,24.51,24.61,1337,24.5589,24.6355,24.51,24.61,1337,0.0,1.0
2025-07-21,24.5362,24.68,24.5362,24.68,1151,24.5362,24.68,24.5362,24.68,1151,0.0,1.0
2025-07-22,24.2766,24.3,24.255,24.3,1548,24.2766,24.3,24.255,24.3,1548,0.0,1.0
2025-07-23,24.6551,24.6699,24.36,24.36,819,24.6551,24.6699,24.36,24.36,819,0.0,1.0
2025-07-24,24.7686,24.7686,24.745,24.745,271,24.7686,24.7686,24.745,24.745,271,0.0,1.0
2025-07-25,24.9357,24.96,24.885,24.885,1533,24.9357,24.96,24.885,24.885,1533,0.0,1.0
2025-07-28,24.9329,24.9329,24.9329,24.9329,219,24.9329,24.9329,24.9329,24.9329,219,0.0,1.0
2025-07-29,24.8087,24.97,24.8,24.97,747,24.8087,24.97,24.8,24.97,747,0.0,1.0
2025-07-30,24.8608,24.8608,24.8608,24.8608,142,24.8608,24.8608,24.8608,24.8608,142,0.0,1.0
2025-07-31,24.8774,25.18,24.8774,25.09,1515,24.8774,25.18,24.8774,25.09,1515,0.0,1.0
2025-08-01,24.48,24.57,24.31,24.43,1969,24.48,24.57,24.31,24.43,1969,0.0,1.0
2025-08-04,24.9107,24.9107,24.9107,24.9107,218,24.9107,24.9107,24.9107,24.9107,218,0.0,1.0
2025-08-05,24.8568,24.8568,24.8516,24.8516,346,24.8568,24.8568,24.8516,24.8516,346,0.0,1.0
2025-08-06,25.0054,25.0054,25.0,25.0,3281,25.0054,25.0054,25.0,25.0,3281,0.0,1.0
2025-08-07,24.8396,24.8396,24.75,24.81,3109,24.8396,24.8396,24.75,24.81,3109,0.0,1.0
2025-08-08,25.0417,25.0699,24.96,24.96,4923,25.0417,25.0699,24.96,24.96,4923,0.0,1.0
2025-08-11,25.1019,25.1019,25.1019,25.1019,136,25.1019,25.1019,25.1019,25.1019,136,0.0,1.0
2025-08-12,25.4322,25.45,25.32,25.32,4359,25.4322,25.45,25.32,25.32,4359,0.0,1.0
2025-08-13,25.3086,25.3086,25.3086,25.3086,95,25.3086,25.3086,25.3086,25.3086,95,0.0,1.0
2025-08-14,25.3346,25.3717,25.33,25.37,973,25.3346,25.3717,25.33,25.37,973,0.0,1.0
2025-08-15,25.2406,25.2406,25.2406,25.2406,154,25.2406,25.2406,25.2406,25.2406,154,0.0,1.0
2025-08-18,25.2996,25.2996,25.14,25.14,552,25.2996,25.2996,25.14,25.14,552,0.0,1.0
2025-08-19,24.7964,24.8695,24.7964,24.8695,869,24.7964,24.8695,24.7964,24.8695,869,0.0,1.0
2025-08-20,24.7799,24.7799,24.45,24.73,608,24.7799,24.7799,24.45,24.73,608,0.0,1.0
2025-08-21,24.6426,24.6426,24.6,24.61,576,24.6426,24.6426,24.6,24.61,576,0.0,1.0
2025-08-22,25.0101,25.0999,25.0101,25.037,2361,25.0101,25.0999,25.0101,25.037,2361,0.0,1.0
2025-08-25,24.9428,24.9428,24.9428,24.9428,679,24.9428,24.9428,24.9428,24.9428,679,0.0,1.0
2025-08-26,25.1539,25.1539,25.1539,25.1539,261,25.1539,25.1539,25.1539,25.1539,261,0.0,1.0
2025-08-27,25.1886,25.1886,25.144,25.144,177,25.1886,25.1886,25.144,25.144,177,0.0,1.0
2025-08-28,25.3514,25.41,25.17,25.17,3659,25.3514,25.41,25.17,25.17,3659,0.0,1.0
2025-08-29,24.953,24.97,24.953,24.96,1174,24.953,24.97,24.953,24.96,1174,0.0,1.0
2025-09-02,24.8,24.8,24.55,24.55,801,24.8,24.8,24.55,24.55,801,0.0,1.0
2025-09-03,24.9183,24.9183,24.8195,24.8195,642,24.9183,24.9183,24.8195,24.8195,642,0.0,1.0
2025-09-04,25.1959,25.1959,24.98,24.98,581,25.1959,25.1959,24.98,24.98,581,0.0,1.0
2025-09-05,25.23,25.53,25.18,25.53,2714,25.23,25.53,25.18,25.53,2714,0.0,1.0
2025-09-08,25.41,25.4114,25.32,25.32,2132,25.41,25.4114,25.32,25.32,2132,0.0,1.0
2025-09-09,25.4808,25.4808,25.29,25.37,430,25.4808,25.4808,25.29,25.37,430,0.0,1.0
2025-09-10,26.0686,26.16,25.94,25.94,4585,26.0686,26.16,25.94,25.94,4585,0.0,1.0
2025-09-11,26.02,26.1298,26.02,26.09,2799,26.02,26.1298,26.02,26.09,2799,0.0,1.0
2025-09-12,25.9745,26.0215,25.9745,25.98,1219,25.9745,26.0215,25.9745,25.98,1219,0.0,1.0
2025-09-15,26.14,26.14,26.1,26.1,905,26.14,26.14,26.1,26.1,905,0.0,1.0
2025-09-16,26.2126,26.22,26.139,26.22,534,26.2126,26.22,26.139,26.22,534,0.0,1.0
2025-09-17,26.0705,26.15,25.93,26.15,557,26.0705,26.15,25.93,26.15,557,0.0,1.0
2025-09-18,26.33,26.73,26.23,26.73,2476,26.33,26.73,26.23,26.73,2476,0.0,1.0
2025-09-19,26.4695,26.4695,26.35,26.37,4942,26.4695,26.4695,26.35,26.37,4942,0.0,1.0
2025-09-22,26.5902,26.5902,26.33,26.33,618,26.5902,26.5902,26.33,26.33,618,0.0,1.0
2025-09-23,26.4546,26.6216,26.4546,26.6216,418,26.4546,26.6216,26.4546,26.6216,418,0.0,1.0
2025-09-24,26.1508,26.1508,26.1508,26.1508,57,26.1508,26.1508,26.1508,26.1508,57,0.0,1.0
2025-09-25,25.9814,26.061,25.9,26.061,1110,25.9814,26.061,25.9,26.061,1110,0.0,1.0
2025-09-26,26.0645,26.07,26.0645,26.07,2108,26.0645,26.07,26.0645,26.07,2108,0.0,1.0
2025-09-29,26.1814,26.28,26.1814,26.2,756,26.1814,26.28,26.1814,26.2,756,0.0,1.0
2025-09-30,26.1939,26.1939,26.03,26.03,347,26.1939,26.1939,26.03,26.03,347,0.0,1.0
2025-10-01,26.228,26.228,26.195,26.195,355,26.228,26.228,26.195,26.195,355,0.0,1.0
2025-10-02,26.3,26.33,26.3,26.33,395,26.3,26.33,26.3,26.33,395,0.0,1.0
2025-10-03,26.3253,26.48,26.3253,26.33,1158,26.3253,26.48,26.3253,26.33,1158,0.0,1.0
2025-10-06,26.4757,26.5,26.4757,26.49,427,26.4757,26.5,26.4757,26.49,427,0.0,1.0
2025-10-07,26.4118,26.49,26.3,26.49,431,26.4118,26.49,26.3,26.49,431,0.0,1.0
2025-10-08,26.7158,26.7158,26.6785,26.6785,452,26.7158,26.7158,26.6785,26.6785,452,0.0,1.0
2025-10-09,26.5921,26.602702,26.5921,26.602702,1236,26.5921,26.602702,26.5921,26.602702,1236,0.0,1.0
2025-10-10,25.835,26.77,25.835,26.74,2276,25.835,26.77,25.835,26.74,2276,0.0,1.0
2025-10-13,26.4524,26.4668,26.4202,26.4668,1374,26.4524,26.4668,26.4202,26.4668,1374,0.0,1.0
2025-10-14,26.3254,26.51,26.19,26.19,7066,26.3254,26.51,26.19,26.19,7066,0.0,1.0
2025-10-15,26.3336,26.59,26.32,26.59,465,26.3336,26.59,26.32,26.59,465,0.0,1.0
2025-10-16,26.1836,26.49,26.1836,26.49,725,26.1836,26.49,26.1836,26.49,725,0.0,1.0
2025-10-17,26.0,26.03,25.905,25.908,4295,26.0,26.03,25.905,25.908,4295,0.0,1.0
2025-10-20,26.2716,26.2716,26.245,26.245,1364,26.2716,26.2716,26.245,26.245,1364,0.0,1.0
2025-10-21,26.2025,26.2025,26.18,26.18,376,26.2025,26.2025,26.18,26.18,376,0.0,1.0
2025-10-22,25.8424,26.0,25.6,26.0,2491,25.8424,26.0,25.6,26.0,2491,0.0,1.0
2025-10-23,26.0746,26.1594,26.0746,26.1594,529,26.0746,26.1594,26.0746,26.1594,529,0.0,1.0
2025-10-24,26.3354,26.4095,26.3354,26.36,9021,26.3354,26.4095,26.3354,26.36,9021,0.0,1.0
2025-10-27,26.581,26.581,26.581,26.581,144,26.581,26.581,26.581,26.581,144,0.0,1.0
2025-10-28,26.6636,26.6636,26.6324,26.6324,1418,26.6636,26.6636,26.6324,26.6324,1418,0.0,1.0
2025-10-29,26.7595,26.83,26.68,26.83,4188,26.7595,26.83,26.68,26.83,4188,0.0,1.0
2025-10-30,26.4329,26.6032,26.4329,26.6032,1560,26.4329,26.6032,26.4329,26.6032,1560,0.0,1.0
2025-10-31,26.57,26.675,26.52,26.545,3104,26.57,26.675,26.52,26.545,3104,0.0,1.0
2025-11-03,26.5657,26.68,26.5657,26.665,1649,26.5657,26.68,26.5657,26.665,1649,0.0,1.0
2025-11-04,26.0541,26.0541,26.0541,26.0541,66,26.0541,26.0541,26.0541,26.0541,66,0.0,1.0
2025-11-05,25.965,26.12,25.965,26.12,1254,25.965,26.12,25.965,26.12,1254,0.0,1.0
2025-11-06,25.515,25.515,25.515,25.515,919,25.515,25.515,25.515,25.515,919,0.0,1.0
2025-11-07,25.6257,25.6257,25.24,25.2785,1350,25.6257,25.6257,25.24,25.2785,1350,0.0,1.0
2025-11-10,26.141,26.141,26.0,26.0,2397,26.141,26.141,26.0,26.0,2397,0.0,1.0
2025-11-11,26.017,26.08,25.96,25.96,4481,26.017,26.08,25.96,25.96,4481,0.0,1.0
2025-11-12,26.018,26.11,25.9977,26.11,1942,26.018,26.11,25.9977,26.11,1942,0.0,1.0
2025-11-13,25.3402,25.67,25.3402,25.67,426,25.3402,25.67,25.3402,25.67,426,0.0,1.0
2025-11-14,25.3458,25.49,25.3458,25.49,255,25.3458,25.49,25.3458,25.49,255,0.0,1.0
2025-11-17,25.1199,25.3788,25.1199,25.17,568,25.1199,25.3788,25.1199,25.17,568,0.0,1.0
2025-11-18,24.9479,24.9479,24.9479,24.9479,275,24.9479,24.9479,24.9479,24.9479,275,0.0,1.0
2025-11-19,25.1866,25.22,25.139,25.139,549,25.1866,25.22,25.139,25.139,549,0.0,1.0
2025-11-20,24.6663,24.94,24.6663,24.9389,781,24.6663,24.94,24.6663,24.9389,781,0.0,1.0
2025-11-21,24.7185,24.88,24.4399,24.44,3011,24.7185,24.88,24.4399,24.44,3011,0.0,1.0
2025-11-24,25.4247,25.43,25.31,25.31,5051,25.4247,25.43,25.31,25.31,5051,0.0,1.0
2025-11-25,25.6718,25.6718,25.59,25.59,768,25.6718,25.6718,25.59,25.59,768,0.0,1.0
2025-11-26,25.9232,25.9415,25.9232,25.9415,561,25.9232,25.9415,25.9232,25.9415,561,0.0,1.0