date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-14,24.837,24.837,24.837,24.837,0,19.188166546829,19.188166546829,19.188166546829,19.188166546829,0,0.0,1.0
2021-12-15,25.0166,25.0166,24.7117,24.74,3021,19.3269190013046,19.3269190013046,19.0913643054827,19.1132278603917,3910.35677207001,0.0,1.0
2021-12-16,25.2552,25.46,25.2552,25.45,2009,19.5112527186647,19.6694737803384,19.5112527186647,19.6617481425614,2600.43255712965,0.0,1.0
2021-12-17,25.0033,25.22,24.9351,25.08,2211177,19.3166439030611,19.4840584736895,19.2639550534217,19.375899544811,2862128.75080949,0.0,1.0
2021-12-20,24.5857,24.61,24.27,24.3069,12844,18.994021269492,19.0127945692902,18.7501228848709,18.7786304882682,16625.1646410021,0.0,1.0
2021-12-21,25.0435,25.53,24.97,24.97,16034,19.3477009669248,19.7235532447777,19.2909175292636,19.2909175292636,20754.2735794011,0.0,1.0
2021-12-22,25.1965,25.22,25.09,25.09,11961,19.4659032249135,19.4840584736895,19.383625182588,19.383625182588,15482.2169317211,0.0,1.0
2021-12-23,25.348,25.43,25.348,25.41,19082,19.5829466372356,19.6462968670073,19.5829466372356,19.6308455914532,24699.5789224231,0.0,1.0
2021-12-27,25.7011,25.7011,25.39,25.39,3585,19.8557389071428,19.8557389071428,19.6153943158992,19.6153943158992,4640.39358751109,0.0,1.0
2021-12-28,25.7388,25.856,25.7299,25.79,6192,19.8848645615623,19.9754090363091,19.8779887439407,19.9244198269807,8014.87227165094,0.0,1.0
2021-12-29,25.7775,25.785,25.76,25.78,2309,19.9147627797594,19.9205570080922,19.9012429136496,19.9166941892036,2988.75001215149,0.0,1.0
2021-12-30,25.7243,25.84,25.6,25.6,5276,19.8897385814538,19.9791965163198,19.7936312235986,19.7936312235986,6823.68982599668,0.02080889,1.0
2021-12-31,25.7737,25.8,25.69,25.7273,1224,19.9279341042056,19.9482689675329,19.863218208369,19.8920581476128,1583.05465258149,0.0,1.0
2022-01-03,25.8552,25.9,25.72,25.9,4622,19.9909489848588,20.0255878395001,19.8864138699592,20.0255878395001,5977.84199692129,0.0,1.0
2022-01-04,26.3001,26.3889,25.88,25.88,21767,20.3349406462408,20.4035998045477,20.0101240651067,20.0101240651067,28152.2472408018,0.0,1.0
2022-01-05,26.0428,26.41,26.0428,26.41,1045,20.1359991886692,20.4199140865327,20.1359991886692,20.4199140865327,1351.5458430945,0.0,1.0
2022-01-06,26.2358,26.29,26.07,26.26,3872,20.2852246115659,20.3271314401721,20.1570299218443,20.303935778582,5007.83301862381,0.0,1.0
2022-01-07,26.4306,26.44,26.335,26.4,2273,20.435841774158,20.4431097481229,20.3619249325574,20.412182199336,2939.77387689357,0.0,1.0
2022-01-10,26.2349,26.2349,25.76,26.0474,4473,20.2845287417182,20.2845287417182,19.9173414187461,20.1395558567797,5785.13354656619,0.0,1.0
2022-01-11,26.6206,26.6206,26.33,26.33,3422,20.5827476308956,20.5827476308956,20.358058988959,20.358058988959,4425.82763164532,0.0,1.0
2022-01-12,26.9329,26.9329,26.74,26.77,6437,20.8242144680491,20.8242144680491,20.6750663640244,20.6982620256146,8325.26372440121,0.0,1.0
2022-01-13,26.7744,27.07,26.72,27.06,1977,20.7016640559811,20.9302186415161,20.659602589631,20.9224867543194,2556.94366679217,0.0,1.0
2022-01-14,26.8223,26.8223,26.65,26.705,1490,20.7386997956534,20.7386997956534,20.605479379254,20.6480047588359,1927.084503551,0.0,1.0
2022-01-18,26.7249,26.91,26.1,26.91,6233,20.6633912143574,20.8065084463686,20.1802255834345,20.8065084463686,8061.42128230428,0.0,1.0
2022-01-19,26.6774,26.77,26.6774,26.747,5310,20.626664750173,20.6982620256146,20.626664750173,20.6804786850621,6867.66356634617,0.0,1.0
2022-01-20,26.2408,26.84,26.2408,26.52,258712,20.2890905551643,20.7523852359916,20.2890905551643,20.5049648456966,334603.950391064,0.0,1.0
2022-01-21,25.891,26.2301,25.64,26.12,110295,20.0186291410231,20.2808174358638,19.8245587723854,20.1956893578279,142649.520348428,0.0,1.0
2022-01-24,25.7707,25.7707,25.14,25.2567,2045,19.9256145380465,19.9256145380465,19.4379644125495,19.5281955361352,2644.89114749114,0.0,1.0
2022-01-25,26.0243,26.14,25.42,25.46,6226,20.1216951973553,20.2111531322213,19.6544572540576,19.6853848028445,8052.36786517351,0.0,1.0
2022-01-26,26.0,26.36,25.8645,26.32,2155,20.1029067114673,20.3812546505491,19.9981396399518,20.3503271017623,2787.15913097477,0.0,1.0
2022-01-27,26.0034,26.54,25.81,26.37,3327,20.1055355531142,20.5204286200901,19.9560008547296,20.3889865377459,4302.95982772763,0.0,1.0
2022-01-28,25.9943,25.9943,25.33,25.7003,3516,20.0984995357652,20.0984995357652,19.5848702692872,19.8711820521816,4547.40209025859,0.0,1.0
2022-01-31,26.0919,26.14,25.93,26.0499,2779,20.1739627548051,20.2111531322213,20.0487835010903,20.1414888285789,3594.20660091828,0.0,1.0
2022-02-01,26.636,26.636,26.366,26.366,1692,20.5946547371786,20.5946547371786,20.3858937828672,20.3858937828672,2188.34025503912,0.0,1.0
2022-02-02,26.8184,26.8184,26.46,26.6329,1151,20.7356843596467,20.7356843596467,20.4585735225163,20.5922578521476,1488.64044536054,0.0,1.0
2022-02-03,26.5557,26.647,26.32,26.33,2200,20.5325676829889,20.603159813095,20.3503271017623,20.358058988959,2845.35966967262,0.0,1.0
2022-02-04,26.6037,26.71,26.31,26.31,6136,20.5696807415332,20.6518707024343,20.3425952145656,20.3425952145656,7935.96678777779,0.0,1.0
2022-02-07,26.6984,26.79,26.64,26.6951,1554,20.6429017132861,20.713725800008,20.5977474920573,20.6403501905112,2009.85860303238,0.0,1.0
2022-02-08,26.7297,26.73,26.59,26.625,1808,20.6671025202118,20.6673344768277,20.5590880560737,20.5861496612622,2338.36831034913,0.0,1.0
2022-02-09,27.044,27.044,26.81,26.94,16405,20.9101157348047,20.9101157348047,20.7291895744015,20.8297041079588,21217.3297186269,0.0,1.0
2022-02-10,26.7915,27.28,26.7915,27.2,6115,20.7148855830875,21.0925882726472,20.7148855830875,21.0307331750735,7908.80653638549,0.0,1.0
2022-02-11,26.8939,27.0423,26.52,26.52,801,20.7940601079819,20.9088013139812,20.5049648456966,20.5049648456966,1035.96958882171,0.0,1.0
2022-02-14,26.5434,26.6,26.31,26.38,6178,20.523057461737,20.5668199432704,20.3425952145656,20.3967184249426,7990.28729056245,0.0,1.0
2022-02-15,26.503,26.56,26.2919,26.47,6966,20.4918206374622,20.5358923944835,20.3286004987395,20.466305409713,9009.44339042703,0.0,1.0
2022-02-16,26.7267,26.8,26.59,26.7,3740,20.6647829540528,20.7214576872047,20.5590880560737,20.6441388152376,4837.11143844345,0.0,1.0
2022-02-17,26.4011,26.6512,26.32,26.39,3381,20.4130327069277,20.6064072057176,20.3503271017623,20.4044503121393,4372.80047416504,0.0,1.0
2022-02-18,26.2791,26.2791,26.13,26.24,908,20.3187036831277,20.3187036831277,20.2034212450246,20.2884720041885,1174.35753639215,0.0,1.0
2022-02-22,25.9656,26.3121,25.9656,26.28,2305,20.0763090195106,20.3442189108769,20.0763090195106,20.3193995529754,2981.16092663426,0.0,1.0
2022-02-23,25.8938,25.8938,25.85,25.85,303,20.0207940694381,20.0207940694381,19.9869284035165,19.9869284035165,391.883627232184,0.0,1.0
2022-02-24,25.746,25.746,25.11,25.605,7600,19.9065167766706,19.9065167766706,19.4147687509594,19.7974971671969,9829.42431341452,0.0,1.0
2022-02-25,26.4531,26.4531,26.2145,26.2145,2436,20.4532385203506,20.4532385203506,20.2687556918369,20.2687556918369,3150.58916151022,0.0,1.0
2022-02-28,26.54,26.654,26.49,26.495,4201,20.5204286200901,20.6085721341327,20.4817691841065,20.4856351277048,5433.34362377029,0.0,1.0
2022-03-01,26.5401,26.715,26.31,26.715,6061,20.520505938962,20.6557366460326,20.3425952145656,20.6557366460326,7838.96588994807,0.0,1.0
2022-03-02,27.2678,27.38,26.77,26.77,5256,21.0831553702672,21.1699071446144,20.6982620256146,20.6982620256146,6797.82291990877,0.0,1.0
2022-03-03,27.1874,27.1874,27.17,27.17,645,21.1122434953581,21.1122434953581,21.0987316098222,21.0987316098222,830.60206291461,0.11802099,1.0
2022-03-04,27.2434,27.2434,26.86,26.91,4385,21.1557300235197,21.1557300235197,20.858002614642,20.8968298719292,5646.80627268304,0.0,1.0
2022-03-07,26.9584,27.5,26.89,27.5,7114,20.9344146569831,21.3549915079172,20.8812989690143,21.3549915079172,9161.09003965044,0.0,1.0
2022-03-08,26.8401,27.286,26.84,27.16,4533,20.8425493662418,21.1888108467283,20.8424717117272,21.0909661583648,5837.39403285569,0.0,1.0
2022-03-09,27.0093,27.182,27.0093,27.035,3176,20.9739408049014,21.1080501515711,20.9739408049014,20.993898015147,4089.91031289426,0.0,1.0
2022-03-10,27.2953,27.44,26.98,27.005,485158,21.1960327165837,21.3083987991727,20.9511880321311,20.9706016607747,624764.706417871,0.0,1.0
2022-03-11,26.9216,27.41,26.9216,27.38,7786,20.9058377956198,21.2851024448004,20.9058377956198,21.2618060904281,10026.4614912452,0.0,1.0
2022-03-14,26.4501,26.61,26.4501,26.56,2623,20.5396967594022,20.6638663282064,20.5396967594022,20.6250390709193,3377.78172251941,0.0,1.0
2022-03-15,26.3147,26.335,25.99,26.25,8808,20.4345525466687,20.4503164131273,20.1824083378461,20.3843100757391,11342.5472405455,0.0,1.0
2022-03-16,26.6268,26.65,26.33,26.65,4081,20.6769122866549,20.6949281340361,20.4464336873985,20.6949281340361,5255.32871124732,0.0,1.0
2022-03-17,27.1021,27.1021,26.95,26.97,1058,21.0460041944263,21.0460041944263,20.9278916777589,20.9434225806737,1362.44493420722,0.0,1.0
2022-03-18,27.2353,27.2353,26.65,26.65,15110,21.1494400078392,21.1494400078392,20.6949281340361,20.6949281340361,19457.980109519,0.0,1.0
2022-03-21,27.6675,27.6801,27.64,27.68,1314,21.4850628198291,21.4948472886654,21.4637078283211,21.4947696341508,1692.11024910046,0.0,1.0
2022-03-22,27.6499,27.66,27.55,27.6,2624,21.471395625264,21.479238731236,21.3938187652043,21.4326460224914,3379.06947765571,0.0,1.0
2022-03-23,27.726,27.82,27.726,27.8,638,21.530490710855,21.6034859545548,21.530490710855,21.5879550516399,821.587776960497,0.0,1.0
2022-03-24,27.9098,27.9098,27.8104,27.8104,1201,21.6732197086425,21.6732197086425,21.5960311211557,21.5960311211557,1546.59391869836,0.0,1.0
2022-03-25,28.3092,28.3092,28.18,28.18,3206,21.983371839852,21.983371839852,21.8830422070221,21.8830422070221,4128.54296698331,0.0,1.0
2022-03-28,28.097,28.097,28.0002,28.05,6231,21.8185889599254,21.8185889599254,21.7434193898176,21.7820913380755,8024.00225429604,0.0,1.0
2022-03-29,28.3808,28.3808,28.0,28.0,1800,22.0389724722871,22.0389724722871,21.7432640807884,21.7432640807884,2317.9592453431,0.0,1.0
2022-03-30,28.4548,28.62,28.39,28.62,5790,22.0964368130721,22.2247220711487,22.046116687628,22.2247220711487,7456.10223918696,0.0,1.0
2022-03-31,28.1317,28.51,28.1317,28.5,2415,21.8455350764827,22.1393021051171,21.8455350764827,22.1315366536596,3109.92865416866,0.0,1.0
2022-04-01,28.4203,28.4203,28.22,28.27,982,22.069646005544,22.069646005544,21.9141040128518,21.9529312701389,1264.57554384829,0.0,1.0
2022-04-04,28.3883,28.3883,28.25,28.2825,881,22.0447965608802,22.0447965608802,21.937400367224,21.9626380844607,1134.51227508182,0.0,1.0
2022-04-05,27.9608,28.218,27.9608,28.21,2705,21.7128235110753,21.9125509225603,21.7128235110753,21.9063385613943,3483.37764369616,0.0,1.0
2022-04-06,27.9317,27.995,27.91,27.95,1600,21.6902260473342,21.7393813550597,21.6733750176716,21.7044368235013,2060.40821808275,0.0,1.0
2022-04-07,28.045,28.09,27.67,27.95,1897,21.7782086123468,21.8131531439052,21.4870041826934,21.7044368235013,2442.87149356437,0.0,1.0
2022-04-08,28.1967,28.2619,27.94,27.94,1960,21.896010510956,21.9466412544584,21.6966713720439,21.6966713720439,2524.00006715137,0.0,1.0
2022-04-11,27.8543,28.03,27.84,27.99,3988,21.6301214530537,21.7665604351607,21.6190168574696,21.735498629331,5135.56748357127,0.0,1.0
2022-04-12,28.0588,28.39,28.0,28.3772,87925,21.7889249353581,22.046116687628,21.7432640807884,22.0361769097625,113225.870359329,0.0,1.0
2022-04-13,28.34,28.355,28.15,28.2,2243,22.0072894303409,22.018937607527,21.8597458526498,21.8985731099369,2888.43477072475,0.0,1.0
2022-04-14,28.3104,28.44,28.295,28.346,1645,21.9843036940269,22.0849439449151,21.9723448987824,22.0119487012153,2118.35719921633,0.0,1.0
2022-04-18,28.2903,28.47,28.22,28.39,4654,21.9686951365975,22.1082402992874,21.9141040128518,22.046116687628,5993.2124043482,0.0,1.0
2022-04-19,28.4732,28.53,28.38,28.495,5147,22.1107252437537,22.1548330080319,22.0383512361706,22.1276539279309,6628.07568654497,0.0,1.0
2022-04-20,28.747,28.8155,28.5,28.5,5316,22.323343304658,22.3765366471414,22.1315366536596,22.1315366536596,6845.70630457996,0.0,1.0
2022-04-21,28.2257,28.47,28.1909,28.41,2819,21.9185303201825,22.1082402992874,21.8915065491107,22.0616475905428,3630.18172923455,0.0,1.0
2022-04-22,27.4498,27.81,27.4498,27.8,630,21.3160089416009,21.5957205030974,21.3160089416009,21.5879550516399,811.285735870085,0.0,1.0
2022-04-25,26.9861,27.09,26.49,27.09,1922,20.9559249575202,21.0366079981628,20.5706809107173,21.0366079981628,2475.0653719719,0.0,1.0
2022-04-26,26.6338,27.0265,26.6338,26.851,2385,20.6823481026751,20.9872973814082,20.6823481026751,20.8510137083304,3071.2960000796,0.0,1.0
2022-04-27,26.827,27.04,26.62,26.63,7320,20.8323766248325,20.9977807408757,20.6716317796639,20.6793972311213,9426.36759772861,0.0,1.0
2022-04-28,27.317,27.37,26.865,26.88,3716,21.2128837462463,21.2540406389707,20.8618853403707,20.8735335175569,4785.2980864972,0.0,1.0
2022-04-29,26.6527,27.48,26.6527,27.48,2631,20.6970248059296,21.3394606050024,20.6970248059296,21.3394606050024,3388.08376360983,0.0,1.0
2022-05-02,26.57,26.7499,26.16,26.7499,9677,20.6328045223767,20.7725049940958,20.3144210126223,20.7725049940958,12461.6064539918,0.0,1.0
2022-05-03,27.1435,27.21,27.01,27.16,12009,21.07815316346,21.1297934156519,20.9744843865034,21.0909661583648,15464.6514318474,0.0,1.0
2022-05-04,27.8836,27.8836,27.1,27.21,4783,21.652874225824,21.652874225824,21.0443734496202,21.1297934156519,6159.33281693113,0.0,1.0
2022-05-05,27.1884,27.765,27.0,27.765,3156,21.1130200405039,21.5607759715389,20.966718935046,21.5607759715389,4064.15521016822,0.0,1.0
2022-05-06,27.22,27.2337,27.09,27.13,1857,21.1375588671093,21.148197535606,21.0366079981628,21.0676698039925,2391.3612881123,0.0,1.0
2022-05-09,26.0473,26.91,26.0473,26.91,1814,20.2269043746972,20.8968298719292,20.2269043746972,20.8968298719292,2335.98781725132,0.0,1.0
2022-05-10,25.94,26.3,25.65,26.3,2573,20.143581080559,20.4231373330263,19.9183829882937,20.4231373330263,3313.39396570433,0.0,1.0
2022-05-11,25.9636,26.6261,25.9636,26.6261,5332,20.1619075459985,20.6763687050529,20.1619075459985,20.6763687050529,6866.31038676078,0.0,1.0
2022-05-12,25.9,26.0,25.62,25.76,11015,20.1125192747293,20.1901737893035,19.8950866339214,20.0038029543254,14184.6228263634,0.0,1.0
2022-05-13,26.58,26.62,26.27,26.27,1087,20.6405699738342,20.6716317796639,20.399840978654,20.399840978654,1399.78983315997,0.0,1.0
2022-05-16,26.8438,27.01,26.68,26.7605,11467,20.845422583281,20.9744843865034,20.7182244884084,20.7807363726407,14766.6881479718,0.0,1.0
2022-05-17,27.26,27.3,27.14,27.14,2570,21.168620672939,21.1996824787687,21.0754352554499,21.0754352554499,3309.53070029542,0.0,1.0
2022-05-18,26.5447,27.12,26.47,27.12,15692,20.6131579301894,21.0599043525351,20.5551500078025,21.0599043525351,20207.4535988466,0.0,1.0
2022-05-19,26.573,26.789,26.3207,26.3207,6609,20.635134157814,20.8028679092943,20.4392118175431,20.4392118175431,8510.77369581805,0.0,1.0
2022-05-20,26.6401,26.6401,26.3,26.58,3557,20.6872403370933,20.6872403370933,20.4231373330263,20.6405699738342,4580.54501982521,0.0,1.0
2022-05-23,27.1131,27.1131,27.07,27.07,861,21.0545461910294,21.0545461910294,21.0210770952479,21.0210770952479,1108.75717235578,0.0,1.0
2022-05-24,27.1258,27.16,26.71,26.7911,3129,21.0644083143804,21.0909661583648,20.7415208427807,20.8044986541004,4029.38582148808,0.0,1.0
2022-05-25,27.4549,27.46,27.17,27.31,3596,21.3199693218442,21.3239297020875,21.0987316098222,21.2074479302261,4630.76747014099,0.0,1.0
2022-05-26,27.7285,27.825,27.7285,27.79,5862,21.5324320737193,21.6073686802835,21.5324320737193,21.5801896001825,7548.8206090007,0.0,1.0
2022-05-27,28.2011,28.2011,27.94,27.951,8828,21.8994273095972,21.8994273095972,21.6966713720439,21.705213368647,11368.3023432716,0.0,1.0
2022-05-31,27.995,28.2103,27.96,28.2,16018,21.7393813550597,21.9065715249381,21.7122022749587,21.8985731099369,20627.261773281,0.0,1.0
2022-06-01,28.0676,28.1201,27.76,27.83,7736,21.7957585326406,21.8365271527921,21.5568932458102,21.6112514060122,9962.07373443012,0.0,1.0
2022-06-02,28.38,28.38,28.28,28.28,2676,22.0383512361706,22.0383512361706,21.9606967215963,21.9606967215963,3446.0327447434,0.0,1.0
2022-06-03,28.0102,28.0249,27.97,27.9735,1655,21.9783868315852,21.989921282836,21.9468436383689,21.9495899362857,2109.20307096335,0.29258053,1.0
2022-06-06,28.0198,28.11,27.98,28.11,2654,21.9859195344429,22.0566955550429,21.9546902038456,22.0566955550429,3382.37157120044,0.0,1.0
2022-06-07,28.4923,28.4923,28.03,28.03,8874,22.3566697532176,22.3566697532176,21.9939230312291,21.9939230312291,11309.4066777817,0.0,1.0
2022-06-08,28.0956,28.33,28.0956,28.305,2612,22.0453965007564,22.2293199955306,22.0453965007564,22.2097035818388,3328.84496758686,0.0,1.0
2022-06-09,27.5377,27.8832,27.5377,27.76,3005,21.6076366128105,21.878735450031,21.6076366128105,21.7820657633579,3829.70104425672,0.0,1.0
2022-06-10,26.9031,26.95,26.8058,26.905,4036,21.1096935676582,21.146493959744,21.0333464855698,21.1111844150988,5143.65171867558,0.0,1.0
2022-06-13,25.6728,26.21,25.57,26.21,3228,20.1443306170581,20.5658481144672,20.0636679239575,20.5658481144672,4113.90182058592,0.0,1.0
2022-06-14,25.4194,25.723,25.4194,25.63,1929,19.9454986478782,20.1837203757512,19.9454986478782,20.1107473168178,2458.40043739474,0.0,1.0
2022-06-15,25.5047,25.685,25.425,25.66,5055,20.0124298513946,20.1539034269397,19.9498927245452,20.1342870132479,6442.30907777626,0.0,1.0
2022-06-16,24.4885,25.18,24.44,25.18,1492,19.2150618676509,19.7576518703657,19.1770060250888,19.7576518703657,1901.46887122496,0.0,1.0
2022-06-17,24.0131,24.1522,23.84,24.1522,3379,18.8420361448879,18.951181870669,18.706212096486,18.951181870669,4306.34270500614,0.0,1.0
2022-06-21,24.5484,24.6991,24.44,24.5,8836,19.2620627948564,19.3803105365905,19.1770060250888,19.2240854179491,11260.9778459409,0.0,1.0
2022-06-22,24.1336,24.3,24.09,24.3,2081,18.9365872588823,19.0671541084148,18.9023762334039,19.0671541084148,2652.11576475815,0.0,1.0
2022-06-23,23.719,23.72,23.463,23.68,3770,18.6112686542178,18.6120533107654,18.4103965780139,18.5806670488586,4804.64989578961,0.0,1.0
2022-06-24,24.359,24.3709,24.22,24.22,6376,19.1134488447275,19.1227862576447,19.0043815846011,19.0043815846011,8125.84820571739,0.0,1.0
2022-06-27,24.6377,24.7682,24.6082,24.6082,1473,19.3321326245635,19.4345303040346,19.3089852564072,19.3089852564072,1877.25445530454,0.0,1.0
2022-06-28,24.7226,24.89,24.69,24.89,4012,19.3987499654608,19.530101471541,19.3731701620067,19.530101471541,5113.06508803924,0.0,1.0
2022-06-29,24.4474,24.48,24.3799,24.3799,1312,19.1828124835416,19.2083922869957,19.1298481665738,19.1298481665738,1672.06914145252,0.0,1.0
2022-06-30,24.1116,24.31,24.02,24.02,1293,18.9193248148336,19.0750006738916,18.8474502750669,18.8474502750669,1647.85472553209,0.0,1.0
2022-07-01,24.3148,24.365,23.8666,23.8666,2475,19.0787670253204,19.1181567840135,18.7270839606541,18.7270839606541,3154.24628437117,0.0,1.0
2022-07-05,23.7631,24.1,23.4,24.1,1379,18.6458720079701,18.9102227988806,18.3609632155106,18.9102227988806,1757.45681864559,0.0,1.0
2022-07-06,23.6075,23.64,23.2439,23.2439,4730,18.5237794491524,18.5492807869517,18.2384783284191,18.2384783284191,6028.11512124268,0.0,1.0
2022-07-07,24.1745,24.24,23.4,23.4,1790,18.9686797116821,19.0200747155546,18.3609632155106,18.3609632155106,2281.25286829268,0.0,1.0
2022-07-08,24.1546,24.2139,24.14,24.2139,1793,18.9530650463834,18.9995951796603,18.9416090607874,18.9995951796603,2285.07619712223,0.0,1.0
2022-07-11,23.9133,23.96,23.88,23.88,1320,18.7637274214303,18.8003708822066,18.7375983583929,18.7375983583929,1682.26468499796,0.0,1.0
2022-07-12,23.6711,23.82,23.59,23.7,3722,18.5736836055843,18.6905189655326,18.5100479595682,18.596360179812,4743.47663451697,0.0,1.0
2022-07-13,23.7362,23.85,23.7362,23.74,2126,18.6247647468377,18.7140586619627,18.6247647468377,18.6277464417189,2709.46569720126,0.0,1.0
2022-07-14,23.22,23.29,22.9,22.94,5870,18.2197250369297,18.2746509952667,17.9686349416749,18.0000212035818,7480.9800764682,0.0,1.0
2022-07-15,23.6921,23.6921,23.5,23.5,1407,18.5901613930854,18.5901613930854,18.4394288702777,18.4394288702777,1793.14122105464,0.0,1.0
2022-07-18,23.93,24.06,23.93,23.95,1705,18.7768311857764,18.8788365369737,18.7768311857764,18.7925243167299,2172.92521812236,0.0,1.0
2022-07-19,24.563,24.563,24.18,24.2,1480777,19.2735187804524,19.2735187804524,18.9729953226943,18.9886884536477,1887165.79807365,0.0,1.0
2022-07-20,24.5919,24.6,24.47,24.47,8023,19.2961953546801,19.3025510727163,19.200545721519,19.200545721519,10224.8557331353,0.0,1.0
2022-07-21,24.5441,24.5441,24.3508,24.37,1770,19.2586887717014,19.2586887717014,19.1070146610366,19.1220800667518,2255.76400942908,0.0,1.0
2022-07-22,24.4619,24.7431,24.32,24.7431,2511,19.1941900034828,19.414835424688,19.0828472393683,19.414835424688,3200.12623032567,0.0,1.0
2022-07-25,24.88,24.88,24.79,24.86,1079,19.5222549060643,19.5222549060643,19.4516358167738,19.5065617751108,1375.12393569151,0.0,1.0
2022-07-26,24.9859,25.08,24.85,25.08,2610,19.6053500344627,19.6791862155985,19.4987152096341,19.6791862155985,3326.2960817005,0.0,1.0
2022-07-27,25.4159,25.4159,25.1426,25.1426,428,19.9427523499614,19.9427523499614,19.7283057154828,19.7283057154828,545.461579681154,0.0,1.0
2022-07-28,25.9207,25.9207,25.15,25.5262,11365,20.3388469752259,20.3388469752259,19.7341121739355,20.0292999671695,14484.0440492438,0.0,1.0
2022-07-29,26.2904,26.31,25.98,25.98,8020,20.6289345009,20.6443137692343,20.3853771085028,20.3853771085028,10221.0324043058,0.0,1.0
2022-08-01,26.0228,26.05,25.85,26.05,1783,20.4189604087431,20.4403030668398,20.2833717573055,20.4403030668398,2272.33176769042,0.0,1.0
2022-08-02,25.78,25.87,25.78,25.8,4544,20.2284457989685,20.2990648882589,20.2284457989685,20.2441389299219,5791.06873381115,0.0,1.0
2022-08-03,25.7643,25.85,25.7,25.7781,7635,20.2161266911701,20.2833717573055,20.1656732751548,20.2269549515279,9730.37187118135,0.0,1.0
2022-08-04,25.5322,25.695,25.5322,25.65,485,20.0340079064555,20.1617499924164,20.0340079064555,20.1264404477712,618.104827442432,0.0,1.0
2022-08-05,25.8058,25.8058,25.76,25.76,322,20.2486899378984,20.2486899378984,20.2127526680151,20.2127526680151,410.370627704048,0.0,1.0
2022-08-08,26.0353,26.05,25.99,26.05,2095,20.428768615589,20.4403030668398,20.3932236739795,20.4403030668398,2669.95796596267,0.0,1.0
2022-08-09,26.1462,26.1963,26.1462,26.1899,550,20.5157870267258,20.5550983197641,20.5157870267258,20.550076517859,700.943618749148,0.0,1.0
2022-08-10,26.555,26.555,26.49,26.49,648,20.8365546234138,20.8365546234138,20.7855519478152,20.7855519478152,825.839027180817,0.0,1.0
2022-08-11,26.8867,26.9286,26.87,26.915,3516,21.0968252002764,21.1297023096239,21.0837214359303,21.1190309805755,4480.94138822184,0.0,1.0
2022-08-12,27.2271,27.2271,26.88,26.89,2148,21.3639222891038,21.3639222891038,21.091568001407,21.0994145668838,2737.50344195122,0.0,1.0
2022-08-15,27.0316,27.0316,26.64,26.94,2811,21.210521934034,21.210521934034,20.9032504299659,21.1386473942673,3582.45911327974,0.0,1.0
2022-08-16,27.1748,27.1748,27.14,27.14,469,21.3228847516606,21.3228847516606,21.2955787038016,21.2955787038016,597.713740351546,0.0,1.0
2022-08-17,27.035,27.15,26.96,27.03,5208,21.2131897662961,21.3034252692783,21.1543405252207,21.2092664835577,6637.29884808285,0.0,1.0
2022-08-18,27.3304,27.3304,27.18,27.18,2985,21.4449773104782,21.4449773104782,21.3269649657085,21.3269649657085,3804.21218539311,0.0,1.0
2022-08-19,27.0261,27.1296,27.0261,27.09,3306,21.2062063230218,21.2874182757058,21.2062063230218,21.256345876418,4213.30837015398,0.0,1.0
2022-08-22,26.7504,26.81,26.69,26.7417,2047,20.9898765128288,21.03664204307,20.9424832573495,20.9830500008641,2608.78470469002,0.0,1.0
2022-08-23,27.1248,27.205,27.04,27.13,6728,21.283651924277,21.3465813794002,21.2171130490345,21.2877321383249,8574.45212171686,0.0,1.0
2022-08-24,27.2113,27.23,27.09,27.09,2871,21.3515247156506,21.366197793092,21.256345876418,21.256345876418,3658.92568987055,0.0,1.0
2022-08-25,27.4925,27.4925,27.291,27.33,1459,21.5721701368558,21.5721701368558,21.4140618425,21.4446634478592,1859.41225410001,0.0,1.0
2022-08-26,26.9971,27.24,26.9971,27.16,1429,21.1834512831394,21.3740443585687,21.1834512831394,21.311271834755,1821.1789658046,0.0,1.0
2022-08-29,27.0322,27.22,26.855,26.855,2165,21.2109927279626,21.3583512276153,21.0719515877153,21.0719515877153,2759.16897198529,0.0,1.0
2022-08-30,26.3353,27.02,26.3353,27.01,2533,20.6641655798904,21.201419918081,20.6641655798904,21.1935733526043,3228.16397507563,0.0,1.0
2022-08-31,26.1,26.359,26.1,26.2,4921,20.4795358942234,20.6827619400702,20.4795358942234,20.5580015489905,6271.5337233901,0.0,1.0
2022-09-01,25.9053,25.9053,25.62,25.62,1749,20.3267632643917,20.3267632643917,20.1029007513411,20.1029007513411,2229.0007076223,0.0,1.0
2022-09-02,25.9784,26.37,25.9784,26.37,611,20.3841216580265,20.6913931620946,20.3841216580265,20.6913931620946,778.684638283146,0.0,1.0
2022-09-06,25.1912,25.32,25.19,25.32,14217,20.2610359908027,20.3646285721651,20.2600708425292,20.3646285721651,17676.4549731107,0.63033434,1.0
2022-09-07,25.3,25.3,25.04,25.11,5013,20.3485427676057,20.3485427676057,20.1394273083339,20.1957276242917,6232.82470142815,0.0,1.0
2022-09-08,25.42,25.45,25.18,25.28,8159,20.4450575949619,20.469186301801,20.2520279402495,20.3324569630463,10144.348042879,0.0,1.0
2022-09-09,25.9707,25.9707,25.68,25.68,2328,20.8879802235042,20.8879802235042,20.6541730542338,20.6541730542338,2894.47753938256,0.0,1.0
2022-09-12,26.31,26.4201,26.23,26.23,3795,21.160875897854,21.2494282519533,21.0965326796165,21.0965326796165,4718.44598881305,0.0,1.0
2022-09-13,25.5345,25.9223,25.5254,25.9223,1981,20.5371488260643,20.8490525764706,20.5298297849898,20.8490525764706,2463.04123948318,0.0,1.0
2022-09-14,25.6893,25.6893,25.55,25.5846,1969,20.6616529533539,20.6616529533539,20.5496153245979,20.5774437664856,2448.12125216677,0.0,1.0
2022-09-15,25.3402,25.61,25.27,25.27,2841,20.38087523477,20.597872738276,20.3244140607666,20.3244140607666,3532.30699715887,0.0,1.0
2022-09-16,25.0052,25.06,24.76,24.98,169112,20.1114380084006,20.1555131128932,19.9142260445027,20.0911698946557,210262.407920989,0.0,1.0
2022-09-19,25.189,25.189,25.0155,25.0155,706,20.2592665523012,20.2592665523012,20.1197221977486,20.1197221977486,877.792587115155,0.0,1.0
2022-09-20,24.8718,24.8718,24.7171,24.7631,970,20.0041456919895,20.0041456919895,19.8797219937228,19.9167193442094,1206.03230807607,0.0,1.0
2022-09-21,24.5539,25.0187,24.5539,25.0187,3259,19.7484618285183,20.1222959264781,19.7484618285183,20.1222959264781,4052.01988868031,0.0,1.0
2022-09-22,24.3744,24.47,24.3744,24.47,802,19.604091732598,19.6809818783918,19.604091732598,19.6809818783918,997.152485646393,0.0,1.0
2022-09-23,23.1623,23.295,23.0,23.295,2942,18.6292115472772,18.7359408605287,18.4986752432779,18.7359408605287,3657.88355707194,0.0,1.0
2022-09-26,22.6649,22.92,22.5999,22.92,2166,18.2291575878856,18.4343320250404,18.1768787230677,18.4343320250404,2693.05771061109,0.0,1.0
2022-09-27,22.7752,22.9473,22.63,22.63,6576,18.3178708000306,18.456289148264,18.2010878589295,18.2010878589295,8176.15304938988,0.0,1.0
2022-09-28,23.5299,23.5299,23.09,23.09,3603,18.9248686350785,18.9248686350785,18.5710613637951,18.5710613637951,4479.72619175057,0.0,1.0
2022-09-29,23.2633,23.2633,22.9064,22.9064,6255,18.710444860302,18.710444860302,18.42339367794,18.42339367794,7777.04338867608,0.0,1.0
2022-09-30,23.2184,23.4059,23.14,23.14,696,18.6743322290663,18.8251366468104,18.6112758751935,18.6112758751935,865.359264351483,0.0,1.0
2022-10-03,24.1234,24.1234,23.81,23.81,3305,19.4022148853778,19.4022148853778,19.1501503279325,19.1501503279325,4109.2131733932,0.0,1.0
2022-10-04,24.9002,24.9002,24.38,24.38,7208,20.0269875344639,20.0269875344639,19.6085957578746,19.6085957578746,8961.93904805386,0.0,1.0
2022-10-05,24.9559,25.07,24.57,24.57,3341,20.0717865001617,20.1635560151729,19.7614109011886,19.7614109011886,4153.9731353424,0.0,1.0
2022-10-06,24.8121,24.92,24.69,24.92,11087,19.9561295653798,20.0429124809776,19.8579257285449,20.0429124809776,13784.8249480818,0.0,1.0
2022-10-07,24.4613,24.72,24.36,24.55,1824,19.6739845534084,19.8820544353839,19.5925099533152,19.7453250966292,2267.83807209355,0.0,1.0
2022-10-10,24.18,24.38,24.13,24.32,4358,19.4477377122809,19.6085957578746,19.4075232008824,19.5603383441965,5418.44206040771,0.0,1.0
2022-10-11,24.182,24.435,24.0,24.0,3858,19.4493462927368,19.6528317204129,19.3029654712465,19.3029654712465,4796.77592222418,0.0,1.0
2022-10-12,24.07,24.16,23.95,23.96,7830,19.3592657872043,19.4316519077215,19.2627509598481,19.2707938621278,9735.29172395421,0.0,1.0
2022-10-13,24.7508,24.86,23.7,23.72,7414,19.9068265744053,19.9946550672995,19.0616784028559,19.0777642074153,9218.06549698552,0.0,1.0
2022-10-14,24.057,24.18,24.057,24.1749,5827,19.3488100142407,19.4477377122809,19.3488100142407,19.4436358321182,7244.89717439096,0.0,1.0
2022-10-17,24.54,24.598,24.29,24.29,4369,19.7372821943496,19.7839310275717,19.5362096373574,19.5362096373574,5432.11871544775,0.0,1.0
2022-10-18,24.7484,24.7484,24.18,24.7,2976,19.9048962778582,19.9048962778582,19.4477377122809,19.8659686308245,3700.15685446842,0.0,1.0
2022-10-19,24.73,24.7907,24.72,24.72,1903,19.8900973376636,19.9389177545013,19.8820544353839,19.8820544353839,2366.06132192655,0.0,1.0
2022-10-20,24.7205,24.9912,24.68,24.97,1318,19.8824565804979,20.100177945209,19.8498828262652,20.0831269923761,1638.71194025181,0.0,1.0
2022-10-21,25.2575,25.2575,24.74,24.74,4896,20.314360432917,20.314360432917,19.8981402399433,19.8981402399433,6087.35482509322,0.0,1.0
2022-10-24,25.07,25.17,25.07,25.1453,1805,20.1635560151729,20.2439850379698,20.1635560151729,20.224119069339,2244.21475884258,0.0,1.0
2022-10-25,25.4211,25.4211,25.3,25.3,1392,20.4459423142127,20.4459423142127,20.3485427676057,20.3485427676057,1730.71852870297,0.0,1.0
2022-10-26,25.6584,25.82,25.64,25.78,3660,20.6368003853096,20.7667736861494,20.622001445115,20.7346020770306,4550.59613150351,0.0,1.0
2022-10-27,25.7302,26.15,25.7302,26.15,1058,20.6945484236778,21.032189461379,20.6945484236778,21.032189461379,1315.44554839637,0.0,1.0
2022-10-28,25.8865,25.8865,25.81,25.81,2832,20.8202589863093,20.8202589863093,20.7587307838697,20.7587307838697,3521.11700667156,0.0,1.0
2022-10-31,25.8938,26.035,25.8938,26.0241,2973,20.8261303049735,20.9396960851626,20.8261303049735,20.9309293216778,3696.42685763931,0.0,1.0
2022-11-01,26.1525,26.1525,25.96,25.96,620,21.0342001869489,21.0342001869489,20.879374318065,20.879374318065,770.866011347588,0.0,1.0
2022-11-02,25.533,26.2,25.533,25.86,4053,20.5359423907224,21.0724039727774,20.5359423907224,20.7989452952681,5039.22571611576,0.0,1.0
2022-11-03,25.6333,25.7266,25.27,25.27,7870,20.6166127005876,20.6916529788571,20.3244140607666,20.3244140607666,9785.02501500891,0.0,1.0
2022-11-04,26.2791,26.2791,26.01,26.17,4687,21.1360233298098,21.1360233298098,20.9195888294634,21.0482752659384,5827.49837933248,0.0,1.0
2022-11-07,26.422,26.45,26.4,26.4134,4814,21.2509564033865,21.2734765297696,21.2332620183712,21.2440395074259,5985.4015784311,0.0,1.0
2022-11-08,26.5845,26.72,26.56,26.5734,2747,21.3816535654314,21.4906348913211,21.3619484548461,21.3727259439009,3415.43376318035,0.0,1.0
2022-11-09,25.8193,26.2541,25.77,26.235,4121,20.7662106829898,21.1159160741105,20.7265591747509,21.1005541307563,5123.77231090872,0.0,1.0
2022-11-10,26.85,26.85,26.63,26.63,2171,21.595192620957,21.595192620957,21.4182487708039,21.4182487708039,2699.27437199293,0.0,1.0
2022-11-11,27.37,27.44,27.1,27.14,5955,22.0134235395007,22.0697238554585,21.7962651779492,21.8284367870679,7404.04370576594,0.0,1.0
2022-11-14,27.2576,27.5777,27.1,27.1,5524,21.923021317877,22.1804746198498,21.7962651779492,21.7962651779492,6868.16749465174,0.0,1.0
2022-11-15,27.3927,27.53,27.32,27.53,3197,22.0316809276756,22.1421099759757,21.9732090281023,22.1421099759757,3974.93328754554,0.0,1.0
2022-11-16,27.0534,27.23,26.97,27.2095,10290,21.7587852533259,21.9008229075851,21.6917074483133,21.8843349579118,12793.8891238172,0.0,1.0
2022-11-17,26.9032,26.9032,26.6,26.68,4944,21.637980861085,21.637980861085,21.3941200639649,21.4584632822024,6147.03477435881,0.0,1.0
2022-11-18,26.9344,26.9566,26.74,26.74,4650,21.6630747161976,21.6809299592585,21.5067206958805,21.5067206958805,5781.4950851069,0.0,1.0
2022-11-21,26.7366,26.7366,26.3448,26.3502,3528,21.5039861091054,21.5039861091054,21.1888651977873,21.1932083650183,4386.47627102304,0.0,1.0
2022-11-22,27.4,27.4,26.98,26.98,1839,22.0375522463398,22.0375522463398,21.699750350593,21.699750350593,2286.48805623905,0.0,1.0
2022-11-23,27.3389,27.3389,27.16,27.28,900,21.9884101134109,21.9884101134109,21.8445225916273,21.9410374189835,1118.99904873037,0.0,1.0
2022-11-25,27.3989,27.4999,27.3989,27.47,1453,22.036667527089,22.1179008401138,22.036667527089,22.0938525622976,1806.56179756136,0.0,1.0
2022-11-28,26.8236,27.1376,26.81,27.1376,2479,21.5739593589387,21.8265064905208,21.5630210118383,21.8265064905208,3082.22071311398,0.0,1.0
2022-11-29,27.3151,27.3151,27.16,27.16,1627,21.9692680059852,21.9692680059852,21.8445225916273,21.8445225916273,2022.90161364924,0.0,1.0
2022-11-30,27.6973,27.6973,27.2199,27.32,5571,22.2766677311148,22.2766677311148,21.8926995762826,21.9732090281023,6926.60411164099,0.0,1.0
2022-12-01,27.63,27.748,27.6101,27.71,4208,22.2225389987725,22.3174452456728,22.206533623236,22.28688221701,5231.94221895267,0.0,1.0
2022-12-02,27.6201,27.6201,27.485,27.485,1115,22.2145765255157,22.2145765255157,22.1059169157171,22.1059169157171,1386.31548814929,0.0,1.0
2022-12-05,26.7245,26.98,26.62,26.98,1712,21.7813717416957,21.9896128867125,21.6962007058669,21.9896128867125,2100.52629111587,0.35698251,1.0
2022-12-06,26.3695,26.5149,26.3695,26.41,605,21.4920347300284,21.6105406497366,21.4920347300284,21.5250436003736,742.300470867465,0.0,1.0
2022-12-07,26.298,26.56,26.24,26.49,5834,21.4337598107771,21.6472986757259,21.3864878483075,21.5902463072281,7157.98503643106,0.0,1.0
2022-12-08,26.2714,26.585,26.2714,26.585,725,21.412079910748,21.667674521618,21.412079910748,21.667674521618,889.533622113903,0.0,1.0
2022-12-09,26.05,26.3534,26.05,26.26,6119,21.2316314195279,21.4789126852739,21.2316314195279,21.4027885250212,7507.66377064134,0.0,1.0
2022-12-12,26.362,26.362,26.06,26.06,206965,21.4859219762608,21.4859219762608,21.2397817578847,21.2397817578847,253934.242897661,0.0,1.0
2022-12-13,26.7468,26.97,26.66,26.97,8802,21.7995469962314,21.9814625483557,21.7288020592942,21.9814625483557,10799.5516439263,0.0,1.0
2022-12-14,26.4766,26.73,26.46,26.645,2101,21.57932485383,21.7858544277919,21.5657952921577,21.7165765517589,2577.80708973974,0.0,1.0
2022-12-15,26.0757,26.0757,26.02,26.045,1867,21.2525777891049,21.2525777891049,21.2071804044574,21.2275562503495,2290.70244480919,0.0,1.0
2022-12-16,25.8089,25.8089,25.565,25.59,2760,21.0351267617448,21.0351267617448,20.8363400092219,20.8567158551139,3386.36247866811,0.0,1.0
2022-12-19,25.6151,25.835,25.61,25.61,2637,20.8771732043896,21.0563991448561,20.8730165318276,20.8730165318276,3235.4484986405,0.0,1.0
2022-12-20,25.8127,25.8499,25.26,25.26,2906,21.0382238903204,21.0685431490078,20.5877546893387,20.5877546893387,3565.49614601794,0.0,1.0
2022-12-21,26.2358,26.6699,26.09,26.09,920659,21.3830647061977,21.7368708942674,21.2642327729552,21.2642327729552,1129596.04827829,0.0,1.0
2022-12-22,25.9688,25.99,25.575,25.8932,12874,21.1654506720705,21.1827293893869,20.8444903475787,21.1038341140929,15795.6632428888,0.0,1.0
2022-12-23,26.3858,26.3858,26.285,26.295,2687,21.50531978155,21.50531978155,21.4231643709132,21.4313147092701,3296.79564499319,0.0,1.0
2022-12-27,26.5048,26.5048,26.42,26.4984,1107,21.6023088079962,21.6023088079962,21.5331939387304,21.5970925914479,1358.22582024841,0.0,1.0
2022-12-28,25.2865,25.85,25.2865,25.85,1710,21.2180122041336,21.690847506648,21.2180122041336,21.690847506648,2037.88717736604,0.74679,1.0
2022-12-29,25.61,25.63,25.49,25.51,2528,21.4894624620988,21.5062445491446,21.3887699398242,21.40555202687,3012.73613121716,0.0,1.0
2022-12-30,25.5349,25.66,25.38,25.46,14820,21.426445725242,21.5314176797132,21.2964684610725,21.3635968092556,17661.6888705056,0.0,1.0
2023-01-03,25.18,25.29,24.99,25.29,25458,21.1286475906149,21.2209490693666,20.9692177636802,21.2209490693666,30339.4922581197,0.0,1.0
2023-01-04,25.3956,25.5,25.33,25.33,2903,21.3095584889682,21.3971609833471,21.2545132434581,21.2545132434581,3459.64121397288,0.0,1.0
2023-01-05,25.412,25.49,25.258,25.258,1706,21.3233198003458,21.3887699398242,21.1940977300934,21.1940977300934,2033.12018981664,0.0,1.0
2023-01-06,26.0858,26.095,25.9878,25.9878,4692,21.8887083129175,21.8964280729586,21.8064760863933,21.8064760863933,5591.67639543945,0.0,1.0
2023-01-09,26.196,26.43,26.196,26.4025,4303,21.9811776125397,22.1775280309751,21.9811776125397,22.1544526612872,5128.08685626085,0.0,1.0
2023-01-10,26.3612,26.3612,26.075,26.1401,3015,22.1197976515377,22.1197976515377,21.8796459859128,21.9342716792468,3593.1168653559,0.0,1.0
2023-01-11,26.6943,26.7,26.59,26.62,2769,22.3993033112848,22.4040862060929,22.3117847273412,22.3369578579098,3299.94713106817,0.0,1.0
2023-01-12,27.0645,27.135,26.87,26.87,2554,22.7099397425019,22.7690965993382,22.5467339459819,22.5467339459819,3043.72155028822,0.0,1.0
2023-01-13,27.1066,27.1066,26.965,26.99,1049,22.7452660357332,22.7452660357332,22.6264488594492,22.6474264682564,1250.14248482864,0.0,1.0
2023-01-17,26.9741,27.135,26.9741,27.11,3515,22.634084709055,22.7690965993382,22.634084709055,22.748118990531,4188.9903090302,0.0,1.0
2023-01-18,26.6343,27.13,26.6343,27.11,4244,22.3489570501475,22.7649010775768,22.3489570501475,22.748118990531,5057.7737899073,0.0,1.0
2023-01-19,26.6768,26.74,26.4,26.62,1200,22.3846189851198,22.4376503801844,22.1523549004064,22.3369578579098,1430.09626481827,0.0,1.0
2023-01-20,26.9433,26.9433,26.7161,26.7286,2427,22.6082402950046,22.6082402950046,22.4175957861647,22.4280845905683,2892.36969559495,0.0,1.0
2023-01-23,27.1213,27.205,27.0721,27.0721,2939,22.7576008697119,22.8278339039984,22.7163169355793,22.7163169355793,3502.54410191741,0.0,1.0
2023-01-24,27.0805,27.0805,26.98,26.9851,2618,22.7233654121385,22.7233654121385,22.6390354247335,22.6433148569302,3119.99335107853,0.0,1.0
2023-01-25,27.0218,27.0218,26.8192,26.84,3635,22.6741099866592,22.6741099866592,22.5041074448856,22.5215608154132,4331.99993551202,0.0,1.0
2023-01-26,27.3293,27.3293,27.0,27.0,2711,22.9321345749878,22.9321345749878,22.6558175117793,22.6558175117793,3230.82581160195,0.0,1.0
2023-01-27,27.261,27.3,27.17,27.17,4479,22.8748237477265,22.9075488174657,22.7984652516683,22.7984652516683,5337.83430843421,0.0,1.0
2023-01-30,26.9207,27.1897,26.92,27.165,7564,22.5892765366429,22.8149956074084,22.5886891635963,22.7942697299069,9014.3734559045,0.0,1.0
2023-01-31,27.3248,27.3248,27.08,27.08,1841,22.9283586054025,22.9283586054025,22.7229458599624,22.7229458599624,2194.0060196087,0.0,1.0
2023-02-01,27.3426,27.47,26.935,27.0242,4427,22.9432946628732,23.0501965573547,22.6012757288806,22.6761238371047,5275.86347029208,0.0,1.0
2023-02-02,27.21,27.37,27.1,27.37,4583,22.8320294257598,22.9662861221259,22.7397279470081,22.9662861221259,5461.77598471846,0.0,1.0
2023-02-03,27.0507,27.2316,27.0507,27.231,1180,22.6983601024403,22.8501540797692,22.6983601024403,22.8496506171579,1406.2613270713,0.0,1.0
2023-02-06,26.8805,26.8805,26.6764,26.6764,655,22.5555445416809,22.5555445416809,22.3842833433789,22.3842833433789,780.594211213306,0.0,1.0
2023-02-07,27.1095,27.1095,26.985,27.04,805,22.7476994383549,22.7476994383549,22.643230946495,22.6893816858708,959.356244315589,0.0,1.0
2023-02-08,27.0111,27.11,26.96,27.11,3475,22.6651315700897,22.748118990531,22.6222533376878,22.748118990531,4141.32043353625,0.0,1.0
2023-02-09,26.7867,27.0855,26.7867,27.06,3372,22.4768365534363,22.7275609338999,22.4768365534363,22.7061637729166,4018.57050413934,0.0,1.0
2023-02-10,27.11,27.1201,26.93,26.93,3140,22.748118990531,22.7565939444891,22.5970802071191,22.5970802071191,3742.08522627448,0.0,1.0
2023-02-13,27.2325,27.28,27.17,27.17,5067,22.8509092736863,22.89076673042,22.7984652516683,22.7984652516683,6038.58147819516,0.0,1.0
2023-02-14,27.245,27.3823,27.11,27.11,4069,22.8613980780899,22.9766071056591,22.748118990531,22.748118990531,4849.21808462129,0.0,1.0
2023-02-15,27.2011,27.2011,26.94,26.94,1871,22.8245613970245,22.8245613970245,22.605471250642,22.605471250642,2229.75842622915,0.0,1.0
2023-02-16,27.0696,27.2759,26.87,26.87,1971,22.7142191746986,22.8873264025756,22.5467339459819,22.5467339459819,2348.93311496401,0.0,1.0
2023-02-17,26.68,26.76,26.58,26.6701,6638,22.3873041190471,22.4544324672302,22.3033936838183,22.3789969859595,7910.81583821975,0.0,1.0
2023-02-21,26.2607,26.42,26.2607,26.42,4710,22.0354676641327,22.1691369874522,22.0354676641327,22.1691369874522,5613.12783941172,0.0,1.0
2023-02-22,26.118,26.21,26.08,26.1901,4464,21.9157274730612,21.9929250734717,21.8838415076742,21.9762268968612,5319.95810512397,0.0,1.0
2023-02-23,26.3466,26.41,26.2,26.25,3940,22.1075467279943,22.1607459439293,21.9845340299488,22.0264892475632,4695.48273615332,0.0,1.0
2023-02-24,26.1454,26.17,25.91,25.91,4077,21.9387189323139,21.9593608993802,21.7411937677853,21.7411937677853,4858.75205972008,0.0,1.0
2023-02-27,26.2541,26.41,26.2301,26.41,6102,22.0299295754076,22.1607459439293,22.0097910709527,22.1607459439293,7272.03950660092,0.0,1.0
2023-02-28,26.1342,26.33,26.1342,26.27,2698,21.9293209635683,22.0936175957463,21.9293209635683,22.043271334609,3215.33310206641,0.0,1.0
2023-03-01,26.313,26.313,26.2316,26.27,2672,22.0793528217574,22.0793528217574,22.0110497274811,22.043271334609,3184.34768299535,0.0,1.0
2023-03-02,26.5335,26.5335,26.4,26.4,1200,22.2643753314369,22.2643753314369,22.1523549004064,22.1523549004064,1430.09626481827,0.0,1.0
2023-03-03,26.7,26.7326,26.67,26.68,3215,22.5140556227461,22.5415446944053,22.4887589310351,22.4971911616054,3812.75152901704,0.13105571,1.0
2023-03-06,26.5609,26.63,26.515,26.5889,1238,22.396763295513,22.4550300087539,22.3580593571952,22.4203735411099,1468.1761719823,0.0,1.0
2023-03-07,26.0776,26.45,26.04,26.45,2261,21.9892335920496,22.3032498584882,21.9575284051052,22.3032498584882,2681.37829147979,0.0,1.0
2023-03-08,26.1143,26.31,26.025,26.31,2432,22.0201798782426,22.1851986305037,21.9448800592497,22.1851986305037,2884.17160764214,0.0,1.0
2023-03-09,25.6845,26.05,25.6845,26.05,979,21.6577626083304,21.9659606356755,21.6577626083304,21.9659606356755,1161.02138317502,0.0,1.0
2023-03-10,25.2511,25.64,25.19,25.64,4385,21.2923097354129,21.6202391822925,21.2407888066282,21.6202391822925,5200.28474486461,0.0,1.0
2023-03-13,24.9974,25.2977,24.9911,24.9911,2159,21.0783840458439,21.3316039298705,21.0730717405846,21.0730717405846,2560.4138572777,0.0,1.0
2023-03-14,25.18,25.59,25.06,25.5899,4504,21.2323565760579,21.5780780294409,21.1311698092141,21.5779937071352,5341.4099181004,0.0,1.0
2023-03-15,24.1852,24.4218,23.9108,24.4218,2748,20.3935182789228,20.5930248542165,20.1621378720733,20.5930248542165,3258.92416850353,0.0,1.0
2023-03-16,24.4253,24.4253,24.1299,24.1299,2259,20.5959761349161,20.5959761349161,20.3468880438689,20.3468880438689,2679.00643982878,0.0,1.0
2023-03-17,24.0644,24.13,23.945,23.945,4590,20.2916569336334,20.3469723661746,20.1909761006238,20.1909761006238,5443.39953909431,0.0,1.0
2023-03-20,24.4427,24.4999,24.36,24.37,4086,20.6106482161085,20.6588805749707,20.5409136692919,20.5493458998622,4845.6929230369,0.0,1.0
2023-03-21,24.8996,24.8996,24.79,24.84,2133,20.9959168308662,20.9959168308662,20.9034995838156,20.9456607366671,2529.57978581442,0.0,1.0
2023-03-22,24.498,24.86,24.498,24.85,5433,20.6572784511623,20.9625251978078,20.6572784511623,20.9540929672375,6443.13500999988,0.0,1.0
2023-03-23,24.2973,24.7501,24.2799,24.75,12967,20.488043583616,20.86985498384,20.4733715024237,20.8697706615343,15377.9001793979,0.0,1.0
2023-03-24,24.3761,24.41,24.07,24.07,5044,20.5544895605101,20.5830748221435,20.2963789827527,20.2963789827527,5981.80986387622,0.0,1.0
2023-03-27,24.7174,24.799,24.5179,24.5704,2473,20.8422815898751,20.9110885913288,20.6740585899972,20.7183278004914,2932.79456648807,0.0,1.0
2023-03-28,25.011,25.035,24.75,24.75,2251,21.0898518794196,21.1100892327883,20.8697706615343,20.8697706615343,2669.51903322468,0.0,1.0
2023-03-29,25.3412,25.3412,25.2461,25.2461,1124,21.3682841328514,21.3682841328514,21.2880936201277,21.2880936201277,1332.98062787408,0.0,1.0
2023-03-30,25.5553,25.59,25.54,25.59,1588,21.5488181893619,21.5780780294409,21.5359168765893,21.5780780294409,1883.25021091107,0.0,1.0
2023-03-31,25.7726,25.7726,25.6501,25.7567,7351,21.7320505596549,21.7320505596549,21.6287557351685,21.7186433130481,8717.74074332949,0.0,1.0
2023-04-03,26.3061,26.39,26.12,26.31,6547,22.1819100605813,22.2526564750663,22.0249862496677,22.1851986305037,7764.25637961886,0.0,1.0
2023-04-04,25.9383,26.15,25.77,26.15,10951,21.871772620205,22.0502829413787,21.7298581797066,22.0502829413787,12987.0737151682,0.0,1.0
2023-04-05,25.9651,25.9651,25.75,25.75,759,21.8943709981335,21.8943709981335,21.712993718566,21.712993718566,900.117701562656,0.0,1.0
2023-04-06,25.8395,25.92,25.81,25.8995,2541,21.7884621821703,21.8563416382614,21.7635871019879,21.8390555655922,3013.43752262281,0.0,1.0
2023-04-10,26.0561,26.1,25.65,25.65,5917,21.9711042963234,22.0081217885271,21.6286714128628,21.6286714128628,7017.12310954708,0.0,1.0
2023-04-11,26.3873,26.4601,26.35,26.36,1697,22.2503797728123,22.3117664113642,22.218927552785,22.2273597833553,2012.51612589173,0.0,1.0
2023-04-12,26.435,26.58,26.435,26.57,2230,22.2906015126327,22.4128688559023,22.2906015126327,22.404436625332,2644.61459088896,0.0,1.0
2023-04-13,26.6513,26.6899,26.31,26.31,3559,22.4729906598686,22.5055390698701,22.1851986305037,22.1851986305037,4220.71001299275,0.0,1.0
2023-04-14,26.6031,26.7023,26.52,26.7023,3094,22.4323473085197,22.5159950357773,22.3622754724804,22.5159950357773,3669.25450413025,0.0,1.0
2023-04-17,26.599,26.69,26.48,26.69,4726,22.4288900939859,22.5056233921758,22.3285465501991,22.5056233921758,5604.68545136378,0.0,1.0
2023-04-18,26.655,26.677,26.59,26.66,1563,22.4761105851797,22.4946614924344,22.4213010864726,22.4803267004648,1853.60206527329,0.0,1.0
2023-04-19,26.44,26.4796,26.4221,26.4499,987,22.2948176279178,22.3282092609763,22.279723935197,22.3031655361825,1170.50878977911,0.0,1.0
2023-04-20,26.3458,26.38,26.26,26.38,1195,22.2153860159455,22.2442242444959,22.1430374776521,22.2442242444959,1417.18136148534,0.0,1.0
2023-04-21,26.2411,26.2411,26.15,26.15,642,22.1271005618742,22.1271005618742,22.0502829413787,22.0502829413787,761.3643799779,0.0,1.0
2023-04-24,26.4734,26.4734,26.3278,26.3278,536,22.3229812780227,22.3229812780227,22.2002080009189,22.2002080009189,635.65624247376,0.0,1.0
2023-04-25,25.935,26.0686,25.91,25.95,8698,21.8689899841168,21.9816445845363,21.8479094076911,21.8816383299723,10315.1828302925,0.0,1.0
2023-04-26,25.759,25.759,25.705,25.705,656,21.7205827260793,21.7205827260793,21.6750486809996,21.6750486809996,777.967341535048,0.0,1.0
2023-04-27,25.9918,26.02,25.73,25.7709,2191,21.9168850537562,21.9406639439645,21.6961292574253,21.7306170804579,2598.36348369405,0.0,1.0
2023-04-28,26.4128,26.48,26.31,26.31,35969,22.2718819607666,22.3285465501991,22.1851986305037,22.1851986305037,42656.566017796,0.0,1.0
2023-05-01,26.3216,26.4301,26.29,26.4301,2782,22.1949800179653,22.2864697196532,22.1683341693631,22.2864697196532,3299.24564657089,0.0,1.0
2023-05-02,25.7366,25.75,25.47,25.64,3572,21.7016945296018,21.712993718566,21.4768912625971,21.6202391822925,4236.12704872438,0.0,1.0
2023-05-03,25.5552,25.8,25.5552,25.6401,2195,21.5487338670562,21.7551548714176,21.5487338670562,21.6203235045982,2603.10718699609,0.0,1.0
2023-05-04,25.5018,25.56,25.46,25.51,2464,21.5037057558107,21.55278133773,21.4684590320268,21.5106201848784,2922.12123405848,0.0,1.0
2023-05-05,26.1027,26.15,25.9401,25.9799,955,22.0103984907811,22.0502829413787,21.8732904217077,21.9068506993776,1132.55916336276,0.0,1.0
2023-05-08,26.0699,26.17,26.0201,26.16,5336,21.9827407745104,22.0671474025193,21.9407482662702,22.058715171949,6328.10020492534,0.0,1.0
2023-05-09,25.9761,26.09,25.88,25.88,7824,21.9036464517608,21.9996895579568,21.8226127159801,21.8226127159801,9278.6836587961,0.0,1.0
2023-05-10,25.8115,25.85,25.55,25.82,9532,21.7648519365734,21.7973160242692,21.5443491071596,21.7720193325582,11304.2449687684,0.0,1.0
2023-05-11,25.5239,25.5239,25.4,25.4,38279,21.5223409853711,21.5223409853711,21.4178656486049,21.4178656486049,45396.0546747259,0.0,1.0
2023-05-12,25.5789,25.6335,25.5,25.5,5166,21.5687182535079,21.6147582324218,21.5021879543081,21.5021879543081,6126.4928145885,0.0,1.0
2023-05-15,25.8108,25.8108,25.48,25.48,2999,21.7642616804335,21.7642616804335,21.4853234931674,21.4853234931674,3556.59155070673,0.0,1.0
2023-05-16,25.389,25.55,25.37,25.544,2666,21.4085901949775,21.5443491071596,21.3925689568939,21.5392897688175,3161.67825081165,0.0,1.0
2023-05-17,25.6928,25.75,25.47,25.48,4592,21.6647613597038,21.712993718566,21.4768912625971,21.4853234931674,5445.77139074534,0.0,1.0
2023-05-18,25.8368,25.8368,25.54,25.54,841,21.7861854799163,21.7861854799163,21.5359168765893,21.5359168765893,997.363619254539,0.0,1.0
2023-05-19,25.8789,25.99,25.8789,25.99,873,21.8216851706174,21.9153672522536,21.8216851706174,21.9153672522536,1035.31324567088,0.0,1.0
2023-05-22,25.8684,25.92,25.8315,25.92,1110,21.8128313285185,21.8563416382614,21.7817163977141,21.8563416382614,1316.37766631693,0.0,1.0
2023-05-23,25.8201,26.08,25.79,25.79,9058,21.7721036548639,21.9912573273864,21.7467226408472,21.7467226408472,10742.1161274763,0.0,1.0
2023-05-24,25.613,25.6632,25.58,25.6632,1270,21.5974721597526,21.6398019572156,21.5696457988706,21.6398019572156,1506.12579839865,0.0,1.0
2023-05-25,25.3461,25.3461,25.3461,25.3461,133,21.3724159258309,21.3724159258309,21.3724159258309,21.3724159258309,157.728134792929,0.0,1.0
2023-05-26,25.4549,25.4549,25.33,25.33,2332,21.4641585944359,21.4641585944359,21.3588400346127,21.3588400346127,2765.57902509106,0.0,1.0
2023-05-30,25.2702,25.2835,25.15,25.27,5628,21.3084152958022,21.3196301624607,21.207059884347,21.3082466511908,6674.39054597447,0.0,1.0
2023-05-31,24.9558,25.09,24.9428,25.09,12749,21.0433059666714,21.1564665009251,21.03234406693,21.1564665009251,15119.3683494365,0.0,1.0
2023-06-01,25.3341,25.415,25.2415,25.27,6537,21.3622972491465,21.4305139944604,21.2842147940654,21.3082466511908,7752.39712136375,0.0,1.0
2023-06-02,26.1275,26.1275,25.55,25.55,1299,22.0313104225954,22.0313104225954,21.5443491071596,21.5443491071596,1540.51764733846,0.0,1.0
2023-06-05,25.6283,25.86,25.6283,25.86,3703,21.9316716277753,22.1299511982562,21.9316716277753,22.1299511982562,4327.14826806964,0.38103578,1.0
2023-06-06,25.8389,25.8389,25.56,25.56,4080,22.1118946642158,22.1118946642158,21.8732232261186,21.8732232261186,4767.69239366033,0.0,1.0
2023-06-07,26.3296,26.34,26.02,26.02,5087,22.5318160506421,22.5407159536762,22.2668727833962,22.2668727833962,5944.4243153309,0.0,1.0
2023-06-08,26.2964,26.31,26.29,26.29,1835,22.5034048217256,22.5150431564625,22.49792795832,22.49792795832,2144.29302508987,0.0,1.0
2023-06-09,26.153,26.24,26.1075,26.16,12933,22.3806888510438,22.4551399629637,22.3417517752696,22.3866791703937,15112.8837566689,0.0,1.0
2023-06-12,26.0759,26.0759,26.0,26.06,3063,22.3147097622045,22.3147097622045,22.2497575852537,22.3011031796812,3579.27495141705,0.0,1.0
2023-06-13,26.3445,26.39,26.3445,26.36,2316,22.5445668732583,22.5835039490325,22.5445668732583,22.5578311518187,2706.36656463659,0.0,1.0
2023-06-14,26.3109,26.49,26.24,26.44,2605,22.5158133403789,22.669079939745,22.4551399629637,22.6262919443888,3044.07810918753,0.0,1.0
2023-06-15,26.6156,26.6285,26.49,26.52,25969,22.7765633840799,22.7876026868818,22.669079939745,22.6947527369588,30346.1283752365,0.0,1.0
2023-06-16,26.6381,26.67,26.5986,26.6601,916,22.7958179819903,22.8231167230275,22.7620154656588,22.814644699947,1070.39368445903,0.0,1.0
2023-06-20,26.2811,26.2811,26.1694,26.185,5111,22.4903116951466,22.4903116951466,22.3947233135207,22.4080731680718,5972.46956470536,0.0,1.0
2023-06-21,26.4492,26.5,26.44,26.44,2258,22.6341649355343,22.6776375388163,22.6262919443888,22.6262919443888,2638.59054531495,0.0,1.0
2023-06-22,26.09,26.16,26.05,26.16,437116,22.326775976895,22.3866791703937,22.29254558061,22.3866791703937,510792.801065495,0.0,1.0
2023-06-23,25.8464,25.9,25.75,25.77,5159,22.1183128635193,22.1641815945412,22.0358176084724,22.0529328066149,6028.5600634543,0.0,1.0
2023-06-26,26.14,26.18,26.0399,26.0399,1621,22.3695639722512,22.4037943685362,22.283902405548,22.283902405548,1894.22288483416,0.0,1.0
2023-06-27,26.3199,26.3199,26.24,26.24,621,22.523515179543,22.523515179543,22.4551399629637,22.4551399629637,725.670827564476,0.0,1.0
2023-06-28,26.3341,26.3498,26.01,26.01,7939,22.5356669702242,22.5491024007661,22.2583151843249,22.2583151843249,9277.13478266404,0.0,1.0
2023-06-29,26.6093,26.6093,26.545,26.545,404,22.771172096665,22.771172096665,22.7161467346369,22.7161467346369,472.095031136954,0.0,1.0
2023-06-30,26.7301,26.78,26.7,26.7,8279,22.8745478934458,22.9172503128113,22.8487895202413,22.8487895202413,9674.44248213571,0.0,1.0
2023-07-03,26.9225,27.0,26.87,26.87,805,23.0391960995766,23.1055174923788,22.9942687044526,22.9942687044526,940.684406102099,0.0,1.0
2023-07-05,26.6593,26.6593,26.63,26.6453,2972,22.8139600920213,22.8139600920213,22.7888863267425,22.8019794533216,3472.93671420551,0.0,1.0
2023-07-06,26.2494,26.2494,26.14,26.18,1632,22.4631841060907,22.4631841060907,22.3695639722512,22.4037943685362,1907.07695746413,0.0,1.0
2023-07-07,26.5885,26.5903,26.5,26.5,570,22.7533722905968,22.7549126584297,22.6776375388163,22.6776375388163,666.074672643722,0.0,1.0
2023-07-10,26.7207,26.7207,26.6127,26.65,1306,22.8665037503188,22.8665037503188,22.7740816803493,22.806001524885,1526.12898679421,0.0,1.0
2023-07-11,27.1624,27.1624,26.9,26.9,1207,23.244492901296,23.244492901296,23.0199415016663,23.0199415016663,1410.44233312451,0.0,1.0
2023-07-12,27.4729,27.5,27.4301,27.4301,901,23.5102063524583,23.5333974459414,23.4735798284334,23.4735798284334,1052.86540359999,0.0,1.0
2023-07-13,27.63,27.6533,27.39,27.47,4278,23.6446462338677,23.6645854397037,23.4392638561576,23.5077246487277,4999.06570099971,0.0,1.0
2023-07-14,27.2143,27.2682,27.2143,27.2682,1262,23.2889068404758,23.3350322994698,23.2889068404758,23.3350322994698,1474.71269627434,0.0,1.0
2023-07-17,27.2047,27.2246,27.135,27.14,8716,23.2806915453674,23.2977211675191,23.2210450798407,23.2253238793764,10185.0997311626,0.0,1.0
2023-07-18,27.4708,27.56,27.43,27.43,2856,23.5084092566534,23.5847430403689,23.4734942524426,23.4734942524426,3337.38467556222,0.0,1.0
2023-07-19,27.5125,27.5125,27.43,27.5068,3429,23.5440944447805,23.5440944447805,23.4734942524426,23.5392166133099,4006.96500437775,0.0,1.0
2023-07-20,27.6575,27.664,27.59,27.59,1191,23.6681796313136,23.6737420707099,23.6104158375827,23.6104158375827,1391.7455002082,0.0,1.0
2023-07-21,27.7466,27.7466,27.64,27.65,11608,23.7444278390385,23.7444278390385,23.6532038329389,23.6617614320102,13564.5522807865,0.0,1.0
2023-07-24,27.95,28.055,27.88,27.88,6501,23.9184894041477,24.0083441943959,23.858586210649,23.858586210649,7596.75692431023,0.0,1.0
2023-07-25,28.1842,28.1842,28.07,28.07,1070,24.1189083743964,24.1189083743964,24.0211805930027,24.0211805930027,1250.35070127857,0.0,1.0
2023-07-26,28.082,28.11,28.01,28.08,4392,24.0314497118882,24.0554109892877,23.9698349985752,24.029738192074,5132.28063552847,0.0,1.0
2023-07-27,27.8384,28.11,27.8384,28.08,6237,23.8229865985126,24.0554109892877,23.8229865985126,24.029738192074,7288.25918119102,0.0,1.0
2023-07-28,28.0348,28.0348,27.92,27.95,18126,23.9910578442719,23.9910578442719,23.892816606934,23.9184894041477,21181.1745900704,0.0,1.0
2023-07-31,28.31,28.34,28.03,28.03,10581,24.2265629707128,24.2522357679265,23.9869501967177,23.9869501967177,12364.4493179705,0.0,1.0
2023-08-01,28.1813,28.1813,27.99,28.1,1817,24.1164266706658,24.1164266706658,23.9527198004327,24.0468533902165,2123.25908805902,0.0,1.0
2023-08-02,27.7,27.87,27.7,27.87,812,23.7045494273664,23.8500286115777,23.7045494273664,23.8500286115777,948.864270502986,0.0,1.0
2023-08-03,27.8447,27.92,27.64,27.64,9317,23.8283778859274,23.892816606934,23.6532038329389,23.6532038329389,10887.3995175817,0.0,1.0
2023-08-04,27.688,28.01,27.67,27.77,1465,23.6942803084809,23.9698349985752,23.6788766301527,23.7644526208652,1711.92876390009,0.0,1.0
2023-08-07,27.8897,27.905,27.84,27.8749,4372,23.8668870817481,23.8799802083271,23.824355814364,23.8542218351226,5108.90959438306,0.0,1.0
2023-08-08,27.85,27.85,27.5709,27.5709,1637,23.8329134134352,23.8329134134352,23.5940708233566,23.5940708233566,1912.91971775048,0.0,1.0
2023-08-09,27.9898,28.08,27.96,28.0546,1534,23.9525486484513,24.029738192074,23.927047003219,24.008001890433,1792.5588558517,0.0,1.0
2023-08-10,27.9075,27.98,27.9075,27.98,1100,23.8821196080949,23.9441622013615,23.8821196080949,23.9441622013615,1285.40726299665,0.0,1.0
2023-08-11,27.9774,28.05,27.9,28.05,2319,23.941937225603,24.0040653948602,23.8757014087915,24.0040653948602,2709.8722208084,0.0,1.0
2023-08-14,27.8543,27.91,27.72,27.72,8168,23.8365931810358,23.8842590078627,23.7216646255089,23.7216646255089,9544.73320377881,0.0,1.0
2023-08-15,27.494,27.6434,27.494,27.6434,961,23.5282628864987,23.6561134166232,23.5282628864987,23.6561134166232,1122.97852703617,0.0,1.0
2023-08-16,27.4009,27.6,27.39,27.6,5559,23.4485916391453,23.6189734366539,23.4392638561576,23.6189734366539,6495.98088636219,0.0,1.0
2023-08-17,27.45,27.755,27.45,27.7077,75243,23.4906094505852,23.7516162222583,23.4906094505852,23.7111387786513,87925.3624451428,0.0,1.0
2023-08-18,27.5422,27.5422,27.38,27.39,1420,23.5695105140221,23.5695105140221,23.4307062570864,23.4392638561576,1659.34392132295,0.0,1.0
2023-08-21,27.5672,27.5853,27.425,27.53,1443,23.5909045117002,23.6063937660192,23.469215452907,23.5590702431552,1686.22061864016,0.0,1.0
2023-08-22,27.49,27.56,27.47,27.54,11705,23.5248398468702,23.5847430403689,23.5077246487277,23.5676278422264,13677.9018303416,0.0,1.0
2023-08-23,27.5999,27.62,27.35,27.35,51676,23.6188878606632,23.6360886347964,23.4050334598726,23.4050334598726,60386.0961114683,0.0,1.0
2023-08-24,27.4,27.5737,27.24,27.24,7476,23.4478214552289,23.5964669510965,23.3108998700889,23.3108998700889,8736.09518014817,0.0,1.0
2023-08-25,27.578,27.5883,27.435,27.55,25784,23.6001467186972,23.6089610457406,23.4777730519783,23.5761854412977,30129.9462446415,0.0,1.0
2023-08-28,27.8146,27.8146,27.75,27.79,877,23.802619512723,23.802619512723,23.7473374227227,23.7815678190077,1024.82015422551,0.0,1.0
2023-08-29,28.099,28.099,27.56,27.56,6120,24.0459976303094,24.0459976303094,23.5847430403689,23.5847430403689,7151.53859049047,0.0,1.0
2023-08-30,28.1965,28.23,28.16,28.22,17446,24.1294342212541,24.1581021781428,24.098198984644,24.1495445790715,20386.5591911269,0.0,1.0
2023-08-31,28.1112,28.18,28.01,28.01,1041,24.0564379011763,24.1153141827865,23.9698349985752,23.9698349985752,1216.46269161774,0.0,1.0
2023-09-01,28.4022,28.4022,28.33,28.39,1874,24.3054640341497,24.3054640341497,24.2436781688553,24.2950237632828,2189.86655532339,0.0,1.0
2023-09-05,28.2739,28.4018,28.2739,28.4018,1659,24.1956700380656,24.3051217301869,24.1956700380656,24.3051217301869,1938.62786301041,0.0,1.0
2023-09-06,27.5332,27.5332,27.5,27.5,1203,24.0808600052858,24.0808600052858,24.0518228954629,24.0518228954629,1375.46747054422,0.6065385,1.0
2023-09-07,27.4149,27.455,27.35,27.35,5197,23.9773934362482,24.0124653670885,23.9206311342149,23.9206311342149,5942.06520733029,0.0,1.0
2023-09-08,27.4806,27.62,27.4806,27.49,5627,24.0348554276748,24.1567763044613,24.0348554276748,24.0430767780464,6433.71193412498,0.0,1.0
2023-09-11,27.4,27.46,27.4,27.42,1219,23.9643617212976,24.0168384257968,23.9643617212976,23.9818539561306,1393.76130223891,0.0,1.0
2023-09-12,27.6192,27.6797,27.6,27.6797,1034,24.156076615068,24.208990625438,24.1392840696282,24.208990625438,1182.2388732691,0.0,1.0
2023-09-13,27.4284,27.52,27.4284,27.43,1721,23.9892006947605,24.069315130296,23.9892006947605,23.9906000735472,1967.73027165969,0.0,1.0
2023-09-14,27.8576,27.8576,27.7996,27.7996,556,24.3645840542781,24.3645840542781,24.3138565732622,24.3138565732622,635.710651390347,0.0,1.0
2023-09-15,27.6748,27.86,27.6748,27.82,1284,24.2047050279039,24.3666831224581,24.2047050279039,24.3316986527919,1468.07999349857,0.0,1.0
2023-09-18,27.64,27.74,27.59,27.59,3538,24.1742685392943,24.2617297134597,24.1305379522117,24.1305379522117,4045.22353348751,0.0,1.0
2023-09-19,27.6261,27.695,27.57,27.695,1828,24.1621114360854,24.2223721850853,24.1130457173786,24.2223721850853,2090.0702711179,0.0,1.0
2023-09-20,27.5118,27.7505,27.5118,27.7505,1141,24.0621433140144,24.270913136747,24.0621433140144,24.270913136747,1304.57887272731,0.0,1.0
2023-09-21,27.0438,27.25,27.0438,27.13,3659,23.6528250189207,23.8331699600496,23.6528250189207,23.7282165510512,4183.57063567857,0.0,1.0
2023-09-22,27.0788,27.2,27.0788,27.12,1028,23.6834364298786,23.7894393729669,23.6834364298786,23.7194704336347,1175.37868638359,0.0,1.0
2023-09-25,27.22,27.26,27.1101,27.1101,2819,23.8069316078,23.8419160774661,23.7108117773923,23.7108117773923,3223.14447170754,0.0,1.0
2023-09-26,26.9402,27.18,26.913,27.13,5866,23.5622152424854,23.7719471381339,23.5384258031125,23.7282165510512,6706.97604506436,0.0,1.0
2023-09-27,27.2366,27.2366,27.2366,27.2366,184,23.8214501627115,23.8214501627115,23.8214501627115,23.8214501627115,210.379064488892,0.0,1.0
2023-09-28,27.384,27.428,27.384,27.428,344,23.9503679334311,23.9888508500639,23.9503679334311,23.9888508500639,393.317381435755,0.0,1.0
2023-09-29,27.1868,27.315,27.1868,27.3,2677,23.7778944979771,23.8900197232571,23.7778944979771,23.8769005471323,3060.7867154172,0.0,1.0
2023-10-02,26.6653,26.7671,26.61,26.69,1101,23.321784474705,23.4108199500053,23.2734184453916,23.3433873847238,1258.8442934906,0.0,1.0
2023-10-03,26.4339,26.4766,26.4339,26.4766,916,23.1193993176864,23.156745239055,23.1193993176864,23.156745239055,1047.32186452079,0.0,1.0
2023-10-04,26.1693,26.1693,26.1,26.1,5422,22.887977050845,22.887977050845,22.8273664571484,22.8273664571484,6199.32221553681,0.0,1.0
2023-10-05,26.135,26.135,26.07,26.07,743,22.8579778681063,22.8579778681063,22.8011281048988,22.8011281048988,849.519809321993,0.0,1.0
2023-10-06,26.4957,26.56,26.26,26.26,1030,23.1734503233206,23.2296878583089,22.9673043358129,22.9673043358129,1177.66541534543,0.0,1.0
2023-10-09,27.0451,27.1,27.01,27.01,1008,23.6539620141849,23.7019781988016,23.6232631420528,23.6232631420528,1152.51139676523,0.0,1.0
2023-10-10,27.2329,27.32,27.2329,27.32,1344,23.8182140992673,23.8943927819653,23.8182140992673,23.8943927819653,1536.68186235365,0.0,1.0
2023-10-11,27.3359,27.3359,27.215,27.2162,1450,23.9082991086576,23.9082991086576,23.8025585490917,23.8036080831817,1657.87849733094,0.0,1.0
2023-10-12,27.2534,27.2534,27.1301,27.1301,316,23.8361436399712,23.8361436399712,23.7283040122254,23.7283040122254,361.303175970054,0.0,1.0
2023-10-13,27.5038,27.5038,27.48,27.48,395,24.0551464200812,24.0551464200812,24.0343306606298,24.0343306606298,451.628969962567,0.0,1.0
2023-10-16,27.7913,27.7913,27.6901,27.6901,820,24.3065972958065,24.3065972958065,24.2180865875512,24.2180865875512,937.55887435267,0.0,1.0
2023-10-17,28.0115,28.05,27.77,27.77,1473,24.4991868013185,24.5328593533722,24.2879680657093,24.2879680657093,1684.17588039205,0.0,1.0
2023-10-18,27.7765,27.86,27.7765,27.8145,917,24.29365304203,24.3666831224581,24.29365304203,24.3268882882128,1048.46522900171,0.0,1.0
2023-10-19,27.5709,27.5709,27.5709,27.5709,217,24.1138328679461,24.1138328679461,24.1138328679461,24.1138328679461,248.110092359183,0.0,1.0
2023-10-20,27.1951,27.29,27.1951,27.24,1346,23.7851537754328,23.8681544297157,23.7851537754328,23.8244238426331,1538.96859131548,0.0,1.0
2023-10-23,26.7966,27.05,26.7966,27.0193,2481,23.436620996384,23.658247611719,23.436620996384,23.6313970312502,2836.68727715729,0.0,1.0
2023-10-24,26.8933,26.8933,26.89,26.89,702,23.5211959518019,23.5211959518019,23.5183097330545,23.5183097330545,802.64186560436,0.0,1.0
2023-10-25,26.7428,26.86,26.715,26.7701,300058,23.3895668846831,23.4920713808049,23.3652526782651,23.4134437852302,343075.659415261,0.0,1.0
2023-10-26,26.7337,26.77,26.69,26.73,58261,23.3816079178341,23.4133563240561,23.3433873847238,23.3783718543899,66613.5580227572,0.0,1.0
2023-10-27,26.4611,26.5648,26.42,26.5648,2055,23.1431887570594,23.2338859946688,23.1072422144775,23.2338859946688,2349.61400828627,0.0,1.0
2023-10-30,26.5255,26.64,26.4232,26.64,3825,23.1995137532219,23.2996567976412,23.1100409720507,23.2996567976412,4373.36913951093,0.0,1.0
2023-10-31,26.5353,26.5353,26.42,26.4966,2033,23.2080849482901,23.2080849482901,23.1072422144775,23.1742374738881,2324.45998970607,0.0,1.0
2023-11-01,26.65,26.6842,26.57,26.6276,6009,23.3084029150577,23.3383146366222,23.2384339757254,23.2888116120447,6870.4771658356,0.0,1.0
2023-11-02,27.3412,27.3412,27.26,27.26,644,23.9129345508884,23.9129345508884,23.8419160774661,23.8419160774661,736.326725711121,0.0,1.0
2023-11-03,27.4492,27.48,27.44,27.44,1104,24.0073926189869,24.0343306606298,23.9993461909637,23.9993461909637,1262.27438693335,0.0,1.0
2023-11-06,27.23,27.3541,27.184,27.3454,2869,23.8156777252165,23.9242170423557,23.7754455851005,23.9166079202033,3280.31269575344,0.0,1.0
2023-11-07,26.82,26.85,26.75,26.7832,9853,23.4570869111387,23.4833252633883,23.395864089223,23.4249011990459,11265.570230484,0.0,1.0
2023-11-08,26.59,26.79,26.54,26.79,33561,23.2559262105585,23.4308485588891,23.2121956234758,23.4308485588891,38372.4553440853,0.0,1.0
2023-11-09,26.49,26.73,26.49,26.73,3258,23.1684650363932,23.3783718543899,23.1684650363932,23.3783718543899,3725.08147883049,0.0,1.0
2023-11-10,26.7725,26.7725,26.65,26.65,1865,23.4155428534102,23.4155428534102,23.3084029150577,23.3084029150577,2132.37475691187,0.0,1.0
2023-11-13,26.83,26.8456,26.7742,26.7742,2664,23.4658330285553,23.4794769717251,23.417029693371,23.417029693371,3045.92297716526,0.0,1.0
2023-11-14,27.5159,27.52,27.32,27.32,6240,24.0657292221552,24.069315130296,23.8943927819653,23.8943927819653,7134.59436092764,0.0,1.0
2023-11-15,27.5029,27.75,27.46,27.46,3974,24.0543592695137,24.2704758308762,24.0168384257968,24.0168384257968,4543.7304471677,0.0,1.0
2023-11-16,27.212,27.212,27.17,27.17,338,23.7999347138668,23.7999347138668,23.7632010207173,23.7632010207173,386.457194550247,0.0,1.0
2023-11-17,27.526,27.58,27.47,27.47,1730,24.0745628007459,24.1217918347952,24.0255845432133,24.0255845432133,1978.02055198795,0.0,1.0
2023-11-20,27.6237,27.735,27.6237,27.735,11359,24.1600123679054,24.2573566547514,24.1600123679054,24.2573566547514,12987.4771387463,0.0,1.0
2023-11-21,27.5792,27.7,27.54,27.54,1568,24.1210921454018,24.2267452437935,24.086807365129,24.086807365129,1792.79550607926,0.0,1.0
2023-11-22,27.57,27.57,27.4,27.4,1755,24.1130457173786,24.1130457173786,23.9643617212976,23.9643617212976,2006.6046640109,0.0,1.0
2023-11-24,27.6538,27.74,27.6538,27.74,448,24.1863381813292,24.2617297134597,24.1863381813292,24.2617297134597,512.227287451215,0.0,1.0
2023-11-27,27.5865,27.5865,27.5201,27.5201,948,24.1274768111159,24.1274768111159,24.0694025914701,24.0694025914701,1083.90952791016,0.0,1.0
2023-11-28,27.6394,27.722,27.6394,27.722,2784,24.1737437722494,24.2459867021099,24.1737437722494,24.2459867021099,3183.1267148754,0.0,1.0
2023-11-29,27.627,27.72,27.627,27.69,878,24.1628985866529,24.2442374786266,24.1628985866529,24.217999126377,1003.87401424591,0.0,1.0
2023-11-30,27.8331,27.8331,27.73,27.76,1281,24.3431560666076,24.3431560666076,24.2529835960431,24.2792219482927,1464.64990005582,0.0,1.0
2023-12-01,28.1868,28.27,28.02,28.02,1952,24.6525062396303,24.7252739365359,24.5066210011226,24.5066210011226,2231.84746675173,0.0,1.0
2023-12-04,28.06,28.06,27.99,28.0,3511,24.5416054707887,24.5416054707887,24.480382648873,24.4891287662895,4014.35269250272,0.0,1.0
2023-12-05,27.4981,27.4981,27.4981,27.4981,202,24.2586061688161,24.2586061688161,24.2586061688161,24.2586061688161,228.975076364459,0.23832865,1.0
2023-12-06,27.318,27.46,27.31,27.46,3881,24.099723374332,24.2249946503828,24.0926658376531,24.2249946503828,4399.26867015081,0.0,1.0
2023-12-07,27.3961,27.54,27.36,27.38,7352,24.1686225761599,24.2955700171719,24.1367754418963,24.1544192835936,8333.7859476807,0.0,1.0
2023-12-08,27.59,27.61,27.51,27.61,982,24.3396796214152,24.3573234631125,24.269104254626,24.3573234631125,1113.13626232623,0.0,1.0
2023-12-11,27.55,27.59,27.535,27.5817,1634,24.3043919380206,24.3396796214152,24.2911590567476,24.3323574271108,1852.20433059171,0.0,1.0
2023-12-12,27.32,27.4077,27.32,27.32,2782,24.1014877585017,24.1788560043444,24.1014877585017,24.1014877585017,3153.50822993032,0.0,1.0
2023-12-13,27.8566,27.8566,27.3199,27.325,1319,24.5748720312401,24.5748720312401,24.1013995392932,24.105898718926,1495.13923626099,0.0,1.0
2023-12-14,28.51,28.51,28.51,28.51,503,25.1512963394906,25.1512963394906,25.1512963394906,25.1512963394906,570.170610947143,0.0,1.0
2023-12-15,28.29,28.355,28.29,28.355,969,24.9572140808204,25.0145565663366,24.9572140808204,25.0145565663366,1098.4002425602,0.0,1.0
2023-12-18,28.44,28.5,28.44,28.5,1914,25.0895428935501,25.142474418642,25.0895428935501,25.142474418642,2169.59552555235,0.0,1.0
2023-12-19,28.77,28.8,28.72,28.72,32950,25.3806662815554,25.4071320441014,25.3365566773122,25.3365566773122,37350.1424069749,0.0,1.0
2023-12-20,28.51,28.9352,28.51,28.8825,932,25.1512963394906,25.5264044139751,25.1512963394906,25.4799128911027,1056.45926322612,0.0,1.0
2023-12-21,28.7498,28.7498,28.5,28.67,295502,25.3628460014412,25.3628460014412,25.142474418642,25.292447073069,334963.331761635,0.0,1.0
2023-12-22,28.8818,28.9502,28.8818,28.9502,346,25.4792953566433,25.539637295248,25.4792953566433,25.539637295248,392.204833772786,0.0,1.0
2023-12-26,29.1116,29.1116,29.0548,29.0548,491,25.6820230977452,25.6820230977452,25.6319145873249,25.6319145873249,556.568131163115,0.0,1.0
2023-12-27,29.11,29.11,29.09,29.11,1379,25.6806115904094,25.6806115904094,25.6629677487121,25.6806115904094,1563.15163518113,0.0,1.0
2023-12-28,28.9925,29.0102,28.9925,29.0102,506,25.5769540204378,25.5925688203399,25.5769540204378,25.5925688203399,573.57123089315,0.0,1.0
2023-12-29,28.8831,28.8831,28.84,28.84,326,25.4804422063536,25.4804422063536,25.442419727496,25.442419727496,369.534034132741,0.0,1.0
2024-01-02,28.9605,29.085,28.922,29.085,1156,25.5487238737222,25.6585567882878,25.5147594784549,25.6585567882878,1310.37221919462,0.0,1.0
2024-01-03,28.8718,28.993,28.71,28.71,2853,25.4704734357947,25.5773951164803,25.3277347564636,25.3277347564636,3233.98956865247,0.0,1.0
2024-01-04,28.6511,28.8854,28.6511,28.8854,1973,25.275773642665,25.4824712481488,25.275773642665,25.4824712481488,2236.47438449048,0.0,1.0
2024-01-05,28.6848,28.81,28.58,28.81,647,25.305503515925,25.41595396495,25.2130497854312,25.41595396495,733.400368355469,0.0,1.0
2024-01-08,28.6811,28.6811,28.46,28.46,3946,25.302239405211,25.302239405211,25.1071867352474,25.1071867352474,4472.94876898096,0.0,1.0
2024-01-09,28.3835,28.6,28.27,28.6,1033,25.0396990407553,25.2306936271285,24.9395702391231,25.2306936271285,1170.94680140834,0.0,1.0
2024-01-10,28.2477,28.29,28.18,28.29,6824,24.9198973556306,24.9572140808204,24.8601729514853,24.9572140808204,7735.27683718351,0.0,1.0
2024-01-11,28.2524,28.2524,28.165,28.165,1496,24.9240436584295,24.9240436584295,24.8469400702123,24.8469400702123,1695.7758130754,0.0,1.0
2024-01-12,28.3917,28.3917,28.32,28.32,1252,25.0469330158512,25.0469330158512,24.9836798433664,24.9836798433664,1419.19205746684,0.0,1.0
2024-01-16,27.97,28.23,27.97,28.23,2568,24.6749126136637,24.9042825557285,24.6749126136637,24.9042825557285,2910.93067378184,0.0,1.0
2024-01-17,27.712,27.8301,27.6509,27.83,1373,24.4473070557687,24.5514939409912,24.3934051193834,24.5514057217827,1556.35039528912,0.0,1.0
2024-01-18,27.81,27.81,27.6026,27.6026,251,24.5337618800854,24.5337618800854,24.3507952416845,24.3507952416845,284.51853548257,0.0,1.0
2024-01-19,27.8802,27.91,27.7,27.7,726,24.5956917644429,24.6219810885719,24.4367207507503,24.4367207507503,822.950026933648,0.0,1.0
2024-01-22,28.05,28.0526,28.01,28.0526,2544,24.7454879804529,24.7477816798736,24.7102002970583,24.7477816798736,2883.72571421378,0.0,1.0
2024-01-23,28.01,28.01,27.985,27.985,1904,24.7102002970583,24.7102002970583,24.6881454949367,24.6881454949367,2158.26012573233,0.0,1.0
2024-01-24,28.0017,28.0017,28.0017,28.0017,424,24.7028781027539,24.7028781027539,24.7028781027539,24.7028781027539,480.620952368964,0.0,1.0
2024-01-25,28.35,28.35,28.205,28.205,359,25.0101456059123,25.0101456059123,24.8822277536069,24.8822277536069,406.940853538815,0.0,1.0
2024-01-26,28.47,28.47,28.47,28.47,210,25.1160086560961,25.1160086560961,25.1160086560961,25.1160086560961,238.043396220476,0.0,1.0
2024-01-29,28.55,28.55,28.38,28.3962,3014,25.1865840228852,25.1865840228852,25.0366113684582,25.050902880233,3416.48950575485,0.0,1.0
2024-01-30,28.61,28.61,28.505,28.505,893,25.2395155479771,25.2395155479771,25.1468853790663,25.1468853790663,1012.25120392803,0.0,1.0
2024-01-31,28.1988,28.51,28.1988,28.51,4803,24.8767581626808,25.1512963394906,24.8767581626808,25.1512963394906,5444.3925335569,0.0,1.0
2024-02-01,28.48,28.48,28.4235,28.4235,1574,25.1248305769447,25.1248305769447,25.0749867241498,25.0749867241498,1784.19193167157,0.0,1.0
2024-02-02,28.2757,28.2757,28.1639,28.1639,1163,24.9445987340069,24.9445987340069,24.845969658919,24.845969658919,1318.30699906864,0.0,1.0
2024-02-05,27.9525,28.0037,27.79,27.9393,5650,24.6594742521786,24.7046424869237,24.5161180383881,24.6478293166584,6404.50089831283,0.0,1.0
2024-02-06,28.22,28.29,28.15,28.15,1931,24.8954606348799,24.9572140808204,24.8337071889394,24.8337071889394,2188.86570524638,0.0,1.0
2024-02-07,28.2463,28.2463,28.2463,28.2463,203,24.9186622867118,24.9186622867118,24.9186622867118,24.9186622867118,230.108616346461,0.0,1.0
2024-02-08,28.3033,28.38,28.12,28.21,5041,24.9689472355491,25.0366113684582,24.8072414263934,24.8866387140312,5714.17504927345,0.0,1.0
2024-02-09,28.28,28.38,28.1803,28.38,2225,24.9483921599718,25.0366113684582,24.8604376091108,25.0366113684582,2522.12645995505,0.0,1.0
2024-02-12,28.55,28.62,28.475,28.475,4030,25.1865840228852,25.2483374688257,25.1204196165204,25.1204196165204,4568.16612746916,0.0,1.0
2024-02-13,27.9943,28.0706,27.8589,28.0706,417,24.6963498813259,24.7636611374011,24.5769010730353,24.7636611374011,472.686172494948,0.0,1.0
2024-02-14,28.177,28.177,28.105,28.14,465,24.8575263752307,24.8575263752307,24.7940085451205,24.8248852680907,527.096091631056,0.0,1.0
2024-02-15,28.8535,28.8535,28.6399,28.6399,611,25.4543293206416,25.4543293206416,25.2658930913146,25.2658930913146,692.592929003389,0.0,1.0
2024-02-16,28.8846,28.95,28.8846,28.91,7756,25.4817654944809,25.5394608568311,25.4817654944809,25.5041731734365,8791.73610040962,0.0,1.0
2024-02-20,28.7174,28.7174,28.66,28.7,2291,25.3342629778916,25.3342629778916,25.2836251522203,25.3189128356149,2596.9400987672,0.0,1.0
2024-02-21,29.0178,29.0178,28.72,28.72,3101,25.5992734801849,25.5992734801849,25.3365566773122,25.3365566773122,3515.10748418904,0.0,1.0
2024-02-22,29.1789,29.215,29.1789,29.1891,839,25.7413946250566,25.7732417593202,25.7413946250566,25.7503929843222,951.040044899905,0.0,1.0
2024-02-23,29.1525,29.16,29.1525,29.16,454,25.7181047540162,25.7247211946526,25.7181047540162,25.7247211946526,514.62715182903,0.0,1.0
2024-02-26,29.0791,29.15,29.0499,29.15,2106,25.6533518549871,25.715899273804,25.6275918461091,25.715899273804,2387.23520209678,0.0,1.0
2024-02-27,29.1823,29.1823,29.1,29.1,726,25.7443940781451,25.7443940781451,25.6717896695608,25.6717896695608,822.95002693365,0.0,1.0
2024-02-28,29.0702,29.1,29.07,29.0801,1132,25.6455003454318,25.6717896695608,25.6453239070148,25.654234047072,1283.16725962657,0.0,1.0
2024-02-29,29.2731,29.2731,29.17,29.23,1044,25.8244971194508,25.8244971194508,25.7335431155013,25.7864746405932,1183.41574121037,0.0,1.0
2024-03-01,29.4863,29.4863,29.44,29.44,178495,26.012580471944,26.012580471944,25.9717349784147,25.9717349784147,202331.219087495,0.0,1.0
2024-03-04,29.4857,29.5542,29.4857,29.5542,1027,26.0120511566931,26.0724813145063,26.0120511566931,26.0724813145063,1164.14556151633,0.0,1.0
2024-03-05,29.1917,29.3344,29.1917,29.3344,776,25.9160549397729,26.0427423557132,25.9160549397729,26.0427423557132,874.082079724072,0.18518445,1.0
2024-03-06,29.387,29.4898,29.3002,29.3743,1028,26.0894400297038,26.1807046853357,26.0123799897345,26.0781651160217,1157.93347674787,0.0,1.0
2024-03-07,29.5715,29.76,29.53,29.67,238316,26.2532370040626,26.420585132337,26.2163937821878,26.3406841692351,268437.815607631,0.0,1.0
2024-03-08,29.46,29.59,29.4492,29.59,2115,26.1542485886642,26.2696610909224,26.144660473092,26.2696610909224,2382.32422502115,0.0,1.0
2024-03-11,29.428,29.438,29.265,29.38,1964,26.1258393573391,26.1347172421282,25.9811298352769,26.0832255103515,2212.2386656934,0.0,1.0
2024-03-12,29.5749,29.5749,29.495,29.5002,860,26.2562554848909,26.2562554848909,26.185321185426,26.1899376855163,968.699212065337,0.0,1.0
2024-03-13,29.798,29.798,29.798,29.798,116,26.4543210945355,26.4543210945355,26.4543210945355,26.4543210945355,130.661754185557,0.0,1.0
2024-03-14,29.5806,29.5806,29.5806,29.5806,133,26.2613158792206,26.2613158792206,26.2613158792206,26.2613158792206,149.810459540337,0.0,1.0
2024-03-15,29.7207,29.7207,29.7207,29.7207,446,26.3856950451158,26.3856950451158,26.3856950451158,26.3856950451158,502.371916954815,0.0,1.0
2024-03-18,29.82,29.8598,29.77,29.79,3486,26.4738524410715,26.5091864225321,26.429463017126,26.4472187867042,3926.61099216252,0.0,1.0
2024-03-19,29.957,29.957,29.8334,29.8334,1169,26.5954794626821,26.5954794626821,26.4857488066889,26.4857488066889,1316.75509174928,0.0,1.0
2024-03-20,30.2648,30.2648,29.985,30.01,950,26.8687407564903,26.8687407564903,26.6203375400915,26.6425322520642,1070.07471100241,0.0,1.0
2024-03-21,30.4293,30.4293,30.3963,30.4197,1015,27.0147819612709,27.0147819612709,26.9854849414669,27.0062591918733,1143.29034912362,0.0,1.0
2024-03-22,30.2727,30.35,30.2727,30.35,897,26.8757542854737,26.9443803348934,26.8757542854737,26.9443803348934,1010.3758060728,0.0,1.0
2024-03-25,30.2616,30.35,30.2616,30.35,8523,26.8658998333578,26.9443803348934,26.8658998333578,26.9443803348934,9600.25974934056,0.0,1.0
2024-03-26,30.1224,30.23,30.1224,30.225,1852,26.7423196770936,26.8378457174243,26.7423196770936,26.8334067750297,2086.08248923838,0.0,1.0
2024-03-27,30.5004,30.5004,30.19,30.19,6809,27.0779037221213,27.0779037221213,26.8023341782679,26.8023341782679,7669.61969180569,0.0,1.0
2024-03-28,30.7241,30.7697,30.57,30.57,4581,27.2765020048533,27.3169851594915,27.1396938002534,27.1396938002534,5160.01289589688,0.0,1.0
2024-04-01,30.6839,30.7002,30.63,30.66,1830,27.2408129080011,27.2552838602074,27.1929611089879,27.2195947633552,2061.30181172043,0.0,1.0
2024-04-02,30.7766,30.7766,30.6,30.72,1414,27.323110899996,27.323110899996,27.1663274546207,27.2728620720898,1592.72172774464,0.0,1.0
2024-04-03,30.9598,30.9598,30.9598,30.9598,187,27.4857537493322,27.4857537493322,27.4857537493322,27.4857537493322,210.635758902579,0.0,1.0
2024-04-04,30.7986,31.185,30.7693,31.185,2615,27.342642246532,27.6856837147825,27.3166300441,27.6856837147825,2945.52144133821,0.0,1.0
2024-04-05,30.9713,31.0099,30.7,30.7,24693,27.4959633168396,27.5302319521255,27.2551063025116,27.2551063025116,27814.0577250342,0.0,1.0
2024-04-08,31.0905,31.1507,31.0501,31.0501,642,27.6017877035256,27.6552325699559,27.5659210489777,27.5659210489777,723.145225751102,0.0,1.0
2024-04-09,31.1461,31.1461,31.0123,31.0123,711,27.651148742953,27.651148742953,27.5323626444749,27.5323626444749,800.866441602854,0.0,1.0
2024-04-10,30.8316,31.07,30.65,31.07,9697,27.371939266336,27.583588039708,27.2107168785661,27.583588039708,10922.646813253,0.0,1.0
2024-04-11,30.791,30.791,30.56,30.56,6719,27.3358950540923,27.3358950540923,27.1308159154643,27.1308159154643,7568.24419286862,0.0,1.0
2024-04-12,30.4209,30.88,30.41,30.88,894,27.007324538048,27.4149082287152,26.9976476436279,27.4149082287152,1006.9966227749,0.0,1.0
2024-04-15,30.2114,30.56,30.14,30.56,3524,26.8213328517166,27.1308159154643,26.7579447543224,27.1308159154643,3969.41398060261,0.0,1.0
2024-04-16,29.9633,30.02,29.81,29.84,2158,26.6010725300992,26.6514101368533,26.4649745562824,26.4916082106497,2430.75918562442,0.0,1.0
2024-04-17,29.9753,30.07,29.9753,30.04,2008,26.6117259918461,26.6957995607988,26.6117259918461,26.6691659064315,2261.8000207293,0.0,1.0
2024-04-18,29.9866,30.11,29.98,30.11,766,26.6217580016578,26.7313110999552,26.615898597697,26.7313110999552,862.818135397731,0.0,1.0
2024-04-19,30.2306,30.32,30.2306,30.28,1504,26.8383783905116,26.9177466805261,26.8383783905116,26.8822351413697,1694.09722668171,0.0,1.0
2024-04-22,30.385,30.4,30.23,30.2821,1639,26.9754529316552,26.9887697588388,26.8378457174243,26.8840994971754,1846.16047508731,0.0,1.0
2024-04-23,30.55,30.5914,30.23,30.38,838,27.1219380306752,27.158692473702,26.8378457174243,26.9710139892606,943.918534547388,0.0,1.0
2024-04-24,30.5891,30.5899,30.5,30.5,1203,27.1566505602005,27.1573607909837,27.0775486067297,27.0775486067297,1355.05250245884,0.0,1.0
2024-04-25,30.5014,30.5014,30.32,30.32,4176,27.0787915106002,27.0787915106002,26.9177466805261,26.9177466805261,4703.82315068006,0.0,1.0
2024-04-26,30.6165,30.66,30.56,30.56,4262,27.1809759645227,27.2195947633552,27.1308159154643,27.1308159154643,4800.69307188659,0.0,1.0
2024-04-29,30.8042,30.8042,30.76,30.76,2021,27.3476138620139,27.3476138620139,27.3083736112461,27.3083736112461,2276.44314835355,0.0,1.0
2024-04-30,30.2799,30.5811,30.2799,30.5401,1038,26.8821463625218,27.1495482523693,26.8821463625218,27.113148924734,1169.19742107421,0.0,1.0
2024-05-01,30.0786,30.35,30.0,30.0667,3402,26.7034345417174,26.9443803348934,26.6336543672752,26.6928698588184,3831.99385982126,0.0,1.0
2024-05-02,30.3285,30.38,30.2799,30.29,1088,26.9252928825968,26.9710139892606,26.8821463625218,26.8911130261588,1225.51714270592,0.0,1.0
2024-05-03,30.5348,30.5348,30.405,30.405,20905,27.1084436457958,27.1084436457958,26.9932087012334,26.9932087012334,23547.2756142161,0.0,1.0
2024-05-06,30.7951,30.7951,30.72,30.72,1664,27.3395349868558,27.3395349868558,27.2728620720898,27.2728620720898,1874.32033590317,0.0,1.0
2024-05-07,30.9359,30.9937,30.9359,30.97,16479,27.4645356046862,27.5158497787672,27.4645356046862,27.494809191817,18561.8538553776,0.0,1.0
2024-05-08,30.9072,30.9072,30.72,30.72,504,27.4390560753416,27.4390560753416,27.2728620720898,27.2728620720898,567.702794047593,0.0,1.0
2024-05-09,31.2159,31.2159,31.15,31.15,841,27.7131163787808,27.7131163787808,27.6546111180207,27.6546111180207,947.297717845291,0.0,1.0
2024-05-10,31.232,31.245,31.232,31.245,374,27.7274097732913,27.7389510235171,27.7274097732913,27.7389510235171,421.271517805158,0.0,1.0
2024-05-13,31.2198,31.32,31.19,31.29,2996,27.7165787538486,27.8055351594353,27.6901226571771,27.778901505068,3374.6777201718,0.0,1.0
2024-05-14,31.3903,31.3903,31.28,31.28,4672,27.8679466895026,27.8679466895026,27.7700236202789,27.7700236202789,5262.51478926658,0.0,1.0
2024-05-15,31.3237,31.36,31.29,31.33,10311,27.8088199768072,27.8410466985916,27.778901505068,27.8144130442243,11614.2529948904,0.0,1.0
2024-05-16,31.1713,31.3,31.17,31.17,4657,27.6735210126215,27.7877793898571,27.6723668875989,27.6723668875989,5245.61887277707,0.0,1.0
2024-05-17,31.3525,31.3525,31.2,31.2,2452,27.8343882849998,27.8343882849998,27.6990005419662,27.6990005419662,2761.91914881885,0.0,1.0
2024-05-20,31.3894,31.51,31.33,31.33,1334,27.8671476798716,27.974214970428,27.8144130442243,27.8144130442243,1502.61017313391,0.0,1.0
2024-05-21,31.3027,31.3027,31.28,31.29,2185,27.7901764187501,27.7901764187501,27.7700236202789,27.778901505068,2461.17183530554,0.0,1.0
2024-05-22,30.8777,31.07,30.84,30.97,3235,27.4128663152137,27.583588039708,27.3793966895589,27.494809191817,3643.88598957136,0.0,1.0
2024-05-23,30.5857,30.86,30.5857,30.85,1856,27.1536320793723,27.397152459137,27.1536320793723,27.3882745743479,2090.58806696891,0.0,1.0
2024-05-24,30.728,30.728,30.728,30.728,221,27.279964379921,27.279964379921,27.279964379921,27.279964379921,248.93316961214,0.0,1.0
2024-05-28,30.7476,30.819,30.69,30.819,1035,27.2973650341076,27.3607531315018,27.2462284177225,27.3607531315018,1165.81823777631,0.0,1.0
2024-05-29,30.3839,30.46,30.37,30.46,1659,26.9744763643284,27.0420370675734,26.9621361044715,27.0420370675734,1868.68836373999,0.0,1.0
2024-05-30,30.5446,30.5446,30.52,30.53,907,27.1171439728891,27.1171439728891,27.0953043763079,27.104182261097,1021.63975039914,0.0,1.0
2024-05-31,30.9938,30.9938,30.681,30.7,1171,27.5159385576151,27.5159385576151,27.2382383214123,27.2551063025116,1319.00788061455,0.0,1.0
2024-06-03,30.5697,30.61,30.5001,30.61,1528,27.1394274637097,27.1752053394097,27.0776373855776,27.1752053394097,1721.13069306493,0.0,1.0
2024-06-04,30.2993,30.3,30.2502,30.29,2150,26.8993694590127,26.8999909109479,26.8557790446982,26.8911130261588,2421.74803016334,0.0,1.0
2024-06-05,30.0748,30.0748,29.9899,29.9899,6035,26.9853179662097,26.9853179662097,26.9091394547872,26.9091394547872,6725.93216160252,0.32131192,1.0
2024-06-06,30.086,30.16,30.08,30.11,3413,26.9953674282584,27.0617656596515,26.9899837878752,27.0169019897913,3803.74589354588,0.0,1.0
2024-06-07,29.8998,29.9542,29.8998,29.91,1819,26.8282951216992,26.877106794507,26.8282951216992,26.8374473103506,2027.25279237033,0.0,1.0
2024-06-10,30.0393,30.0393,29.67,29.67,955,26.953464760609,26.953464760609,26.6221016950218,26.6221016950218,1064.33557818234,0.0,1.0
2024-06-11,29.9349,29.9349,29.9349,29.9349,50,26.859789417941,26.859789417941,26.859789417941,26.859789417941,55.7243758210647,0.0,1.0
2024-06-12,30.0399,30.29,30.0399,30.29,427,26.9540031246473,27.1784112012879,26.9540031246473,27.1784112012879,475.886169511893,0.0,1.0
2024-06-13,29.898,29.898,29.88,29.89,1806,26.8266800295842,26.8266800295842,26.8105291084345,26.8195018424066,2012.76445465686,0.0,1.0
2024-06-14,29.4991,29.4991,29.4568,29.4568,786,26.4687576714398,26.4687576714398,26.4308030067381,26.4308030067381,875.987187907137,0.0,1.0
2024-06-17,29.6153,29.6153,29.59,29.59,1019,26.5730208401948,26.5730208401948,26.5503198232456,26.5503198232456,1135.6627792333,0.0,1.0
2024-06-18,29.7824,29.81,29.7,29.7,5036,26.7229552248675,26.7477199706303,26.6490198969379,26.6490198969379,5612.55913269763,0.0,1.0
2024-06-20,29.8857,29.9,29.8501,29.8823,3532,26.8156435667986,26.8284745763786,26.7837006338582,26.8125928372481,3936.36990800001,0.0,1.0
2024-06-21,29.8645,29.8645,29.8298,29.8298,350,26.7966213707779,26.7966213707779,26.7654859838949,26.7654859838949,390.070630747452,0.0,1.0
2024-06-24,30.3,30.38,30.3,30.3,2393,27.1873839352599,27.2591658070362,27.1873839352599,27.1873839352599,2666.96862679616,0.0,1.0
2024-06-25,30.0693,30.14,30.0,30.09,4593,26.9803829625251,27.0438201917074,26.9182019160989,26.9989565218472,5118.841162923,0.0,1.0
2024-06-26,29.988,29.988,29.83,29.83,1508,26.9074346353325,26.9074346353325,26.7656654385744,26.7656654385744,1680.64717476331,0.0,1.0
2024-06-27,30.0334,30.0334,30.0301,30.0301,343,26.9481708475655,26.9481708475655,26.9452098453548,26.9452098453548,382.269218132504,0.0,1.0
2024-06-28,30.1471,30.1471,30.1471,30.1471,39,27.0501908328275,27.0501908328275,27.0501908328275,27.0501908328275,43.4650131404305,0.0,1.0
2024-07-01,30.0416,30.0859,29.98,29.98,4360,26.9555284894226,26.9952777009187,26.9002564481549,26.9002564481549,4859.16557159684,0.0,1.0
2024-07-02,30.133,30.14,30.0745,30.075,716,27.037539277927,27.0438201917074,26.9850487841906,26.9854974208892,797.973061757645,0.0,1.0
2024-07-03,30.3221,30.354,30.19,30.19,1721,27.2072136773381,27.2358366987089,27.0886838615676,27.0886838615676,1918.03301576105,0.0,1.0
2024-07-05,30.1444,30.1444,30.06,30.06,2234,27.0477681946551,27.0477681946551,26.9720383199311,26.9720383199311,2489.76511168517,0.0,1.0
2024-07-08,30.1692,30.17,30.14,30.14,1290,27.0700205749057,27.0707383936235,27.0438201917074,27.0438201917074,1437.68889618347,0.0,1.0
2024-07-09,29.9798,30.11,29.9798,30.06,4939,26.9000769934754,27.0169019897913,26.9000769934754,26.9720383199311,5504.45384360477,0.0,1.0
2024-07-10,30.1776,30.1776,30.0331,30.07,699,27.0775576714422,27.0775576714422,26.9479016655464,26.9810110539032,779.026773978485,0.0,1.0
2024-07-11,30.5916,30.6253,30.5916,30.6253,317,27.4490288578844,27.4792669713702,27.4490288578844,27.4792669713702,353.29254270555,0.0,1.0
2024-07-12,30.8309,30.94,30.8309,30.91,4612,27.6637463818352,27.76163890947,27.6637463818352,27.7347207075539,5140.016425735,0.0,1.0
2024-07-15,30.969,31.1,30.969,30.99,1420,27.7876598379889,27.9052026530226,27.7876598379889,27.8065025793302,1582.57227331824,0.0,1.0
2024-07-16,31.3675,31.37,31.19,31.19,2277,28.1452232867744,28.1474664702675,27.9859572587709,27.9859572587709,2537.68807489129,0.0,1.0
2024-07-17,31.4489,31.5,31.4489,31.471,2502,28.2182613413068,28.2641120119039,28.2182613413068,28.238091083385,2788.44776608608,0.0,1.0
2024-07-18,31.3361,31.59,31.3361,31.56,3044,28.1170489021023,28.3448666176522,28.1170489021023,28.3179484157361,3392.49999998641,0.0,1.0
2024-07-19,31.0761,31.34,31.0761,31.34,504,27.8837578188294,28.1205482683514,27.8837578188294,28.1205482683514,561.701708276332,0.0,1.0
2024-07-22,31.2991,31.2991,31.1745,31.1745,609,28.0838497864057,28.0838497864057,27.9720495211142,27.9720495211142,678.722897500569,0.0,1.0
2024-07-23,31.0352,31.14,31.03,31.12,4422,27.8470593368838,27.9410935889107,27.8423935152183,27.9231481209666,4928.26379761496,0.0,1.0
2024-07-24,30.6595,31.045,30.6595,30.875,2171,27.5099537215545,27.8558526161764,27.5099537215545,27.7033161386518,2419.55239815063,0.0,1.0
2024-07-25,30.8411,31.0,30.8411,31.0,1359,27.6728985704866,27.8154753133022,27.6728985704866,27.8154753133022,1514.58853481654,0.0,1.0
2024-07-26,31.31,31.36,30.99,30.99,1594,28.0936300664353,28.1384937362954,27.8065025793302,27.8065025793302,1776.49310117554,0.0,1.0
2024-07-29,31.21,31.21,31.12,31.14,2700,28.0039027267149,28.0039027267149,27.9231481209666,27.9410935889107,3009.11629433749,0.0,1.0
2024-07-30,31.3186,31.3186,31.125,31.1274,1504,28.1013466176512,28.1013466176512,27.9276344879526,27.9297879441059,1676.18922469763,0.0,1.0
2024-07-31,31.3608,31.45,31.3608,31.425,1864,28.1392115550132,28.2192483420437,28.1392115550132,28.1968165071136,2077.40473060929,0.0,1.0
2024-08-01,30.9168,30.9168,30.7843,30.88,584,27.7408221666549,27.7408221666549,27.6219334415255,27.7078025056378,650.860709590036,0.0,1.0
2024-08-02,30.3892,30.3892,30.29,30.29,136,27.2674207222905,27.2674207222905,27.1784112012879,27.1784112012879,151.570302233296,0.0,1.0
2024-08-05,29.6742,29.82,29.51,29.51,1412,26.6258702432901,26.7566927046023,26.4785379514693,26.4785379514693,1573.65637318687,0.0,1.0
2024-08-06,30.0933,30.32,29.73,29.73,10105,27.001917524058,27.205329403204,26.675938098854,26.675938098854,11261.8963534372,0.0,1.0
2024-08-07,29.91,29.91,29.91,29.91,71,26.8374473103506,26.8374473103506,26.8374473103506,26.8374473103506,79.1286136659119,0.0,1.0
2024-08-08,30.3193,30.36,30.27,30.27,3461,27.2047013118259,27.2412203390921,27.1604657333438,27.1604657333438,3857.2412943341,0.0,1.0
2024-08-09,30.3466,30.41,30.3466,30.41,385,27.2291968755696,27.2860840089523,27.2291968755696,27.2860840089523,429.077693822198,0.0,1.0
2024-08-12,30.2189,30.34,30.21,30.336,4674,27.1146150627467,27.2232748711481,27.1066293295116,27.2196857775592,5209.11465175313,0.0,1.0
2024-08-13,30.4,30.43,30.21,30.21,3214,27.2771112749803,27.3040294768964,27.1066293295116,27.1066293295116,3581.96287777803,0.0,1.0
2024-08-14,30.5411,30.5411,30.5411,30.5411,323,27.4037165513256,27.4037165513256,27.4037165513256,27.4037165513256,359.979467804078,0.0,1.0
2024-08-15,30.82,30.8701,30.75,30.75,3750,27.6539661018056,27.6989194990055,27.5911569640014,27.5911569640014,4179.32818657986,0.0,1.0
2024-08-16,30.9,30.9,30.9,30.9,130,27.7257479735819,27.7257479735819,27.7257479735819,27.7257479735819,144.883377134768,0.0,1.0
2024-08-19,31.09,31.17,31.09,31.17,951,27.8962299190505,27.9680117908268,27.8962299190505,27.9680117908268,1059.87762811665,0.0,1.0
2024-08-20,30.82,30.9098,30.82,30.8803,1822,27.6539661018056,27.7345412528745,27.6539661018056,27.708071687657,2030.5962549196,0.0,1.0
2024-08-21,31.03,31.04,30.96,30.96,2524,27.8423935152183,27.8513662491904,27.7795843774141,27.7795843774141,2812.96649144735,0.0,1.0
2024-08-22,30.93,30.93,30.93,30.93,264,27.752666175498,27.752666175498,27.752666175498,27.752666175498,294.224704335221,0.0,1.0
2024-08-23,31.483,31.483,30.93,30.93,977,28.2488583641514,28.2488583641514,27.752666175498,27.752666175498,1088.8543035436,0.0,1.0
2024-08-26,31.6975,31.8265,31.61,31.8265,651,28.4413235078515,28.5570717760908,28.3628120855962,28.5570717760908,725.531373190263,0.0,1.0
2024-08-27,31.585,31.585,31.585,31.585,138,28.3403802506662,28.3403802506662,28.3403802506662,28.3403802506662,153.799277266138,0.0,1.0
2024-08-28,31.4433,31.494,31.4,31.494,1017,28.2132366102825,28.2587283715207,28.1743846721835,28.2587283715207,1133.43380420045,0.0,1.0
2024-08-29,31.6275,31.67,31.6031,31.6031,1525,28.3785143700473,28.4166484894284,28.3566208991555,28.3566208991555,1699.59346254247,0.0,1.0
2024-08-30,31.8021,31.8021,31.52,31.52,432,28.535178305199,28.535178305199,28.2820574798479,28.2820574798479,481.458607093999,0.0,1.0
2024-09-03,31.1089,31.241,31.1089,31.175,2650,27.9131883862577,28.0317182020282,27.9131883862577,27.9724981578128,2953.39191851642,0.0,1.0
2024-09-04,31.0042,31.1502,30.96,31.1502,501,27.8192438615705,27.9502457775622,27.7795843774141,27.9502457775622,558.358245727068,0.0,1.0
2024-09-05,30.8593,30.94,30.8593,30.93,3280,27.6892289463157,27.76163890947,27.6892289463157,27.752666175498,3655.51905386185,0.0,1.0
2024-09-06,30.5927,30.675,30.5888,30.675,568,27.4500158586213,27.5238614592112,27.4465164923722,27.5238614592112,633.028909327295,0.0,1.0
2024-09-09,30.7938,30.8801,30.7938,30.8801,490,27.6304575387989,27.7078922329776,27.6304575387989,27.7078922329776,546.098883046434,0.0,1.0
2024-09-10,30.6325,30.78,30.51,30.78,3497,27.48572733983,27.6180751659175,27.3758113486726,27.6180751659175,3897.36284492527,0.0,1.0
2024-09-11,30.649,30.649,30.649,30.649,192,27.5005323508839,27.5005323508839,27.5005323508839,27.5005323508839,213.981603152888,0.0,1.0
2024-09-12,30.845,30.845,30.76,30.76,2763,27.6763979367357,27.6763979367357,27.6001296979734,27.6001296979734,3079.32900787204,0.0,1.0
2024-09-13,31.1502,31.1502,31.1502,31.1502,76,27.9502457775622,27.9502457775622,27.9502457775622,27.9502457775622,84.7010512480182,0.0,1.0
2024-09-16,31.4746,31.4746,31.3651,31.42,2593,28.2413212676149,28.2413212676149,28.1430698306212,28.1923301401276,2889.86613008042,0.0,1.0
2024-09-17,31.5779,31.5779,31.57,31.57,574,28.334009609546,28.334009609546,28.3269211497081,28.3269211497081,639.715834425823,0.0,1.0
2024-09-18,31.5319,31.5501,31.5026,31.5026,582,28.2927350332747,28.3090654091038,28.2664449227366,28.2664449227366,648.631734557192,0.0,1.0
2024-09-19,31.9211,31.9211,31.9211,31.9211,44,28.6419538394662,28.6419538394662,28.6419538394662,28.6419538394662,49.0374507225369,0.0,1.0
2024-09-20,31.6843,31.7199,31.68,31.7199,929,28.4294794990085,28.4614224319489,28.4256212234005,28.4614224319489,1035.35890275538,0.0,1.0
2024-09-23,31.9626,31.9626,31.9626,31.9626,143,28.6791906854501,28.6791906854501,28.6791906854501,28.6791906854501,159.371714848245,0.0,1.0
2024-09-24,32.1549,32.19,32.12,32.12,786,28.8517363597323,28.8832306559742,28.8204215181699,28.8204215181699,875.987187907137,0.0,1.0
2024-09-25,31.7974,32.07,31.7974,32.01,1326,28.5309611202321,28.7755578483098,28.5309611202321,28.7217214444776,1477.81044677464,0.0,1.0
2024-09-26,31.7552,31.8,31.7552,31.8,635,28.4930961828702,28.5332940310649,28.4930961828702,28.5332940310649,707.69957292752,0.0,1.0
2024-09-27,31.5336,31.59,31.5336,31.58,543,28.699657231431,28.7509885309926,28.699657231431,28.7418872367441,596.618442580132,0.45180971,1.0
2024-09-30,31.5326,31.58,31.33,31.4299,4972,28.6987471020062,28.7418872367441,28.5143548805317,28.6052768100742,5462.95929375398,0.0,1.0
2024-10-01,31.632,31.666,31.54,31.57,21232,28.7892139668362,28.8201583672811,28.7054820597501,28.7327859424956,23328.550226264,0.0,1.0
2024-10-02,31.69,31.69,31.65,31.65,2310,28.8420014734775,28.8420014734775,28.8055962964835,28.8055962964835,2538.1005568326,0.0,1.0
2024-10-03,31.7065,31.7065,31.08,31.49,1095644,28.8570186089875,28.8570186089875,28.2868225243194,28.6599755885076,1203833.18029883,0.0,1.0
2024-10-04,31.85,31.85,31.76,31.8,3579,28.9876221814534,28.9876221814534,28.905710533217,28.9421157102109,3932.40774584584,0.0,1.0
2024-10-07,31.9107,31.9107,31.65,31.87,11821,29.0428670375418,29.0428670375418,28.8055962964835,29.0058247699504,12988.2626330382,0.0,1.0
2024-10-08,31.51,31.82,31.47,31.82,547,28.6781781770046,28.9603182987079,28.6417730000106,28.9603182987079,601.013421899322,0.0,1.0
2024-10-09,31.6334,31.6334,31.6334,31.6334,150,28.790488148031,28.790488148031,28.790488148031,28.790488148031,164.81172446965,0.0,1.0
2024-10-10,31.6307,31.6307,31.6307,31.6307,60,28.7880307985839,28.7880307985839,28.7880307985839,28.7880307985839,65.9246897878599,0.0,1.0
2024-10-11,31.9098,31.9098,31.8398,31.8398,209,29.0420479210594,29.0420479210594,28.9783388613199,28.9783388613199,229.637669427712,0.0,1.0
2024-10-14,32.0002,32.0002,31.91,31.92,1307,29.1243236210658,29.1243236210658,29.0422299469444,29.0513312411929,1436.05949254555,0.0,1.0
2024-10-15,31.6131,31.63,31.6131,31.63,197,28.7720125207066,28.7873937079865,28.7720125207066,28.7873937079865,216.45273147014,0.0,1.0
2024-10-16,31.7638,31.86,31.7638,31.815,381,28.9091690250314,28.9967234757019,28.9091690250314,28.9557676515837,418.62178015291,0.0,1.0
2024-10-17,31.7985,31.7985,31.68,31.7415,2392,28.9407505160737,28.9407505160737,28.832900179229,28.8888731388572,2628.19763287601,0.0,1.0
2024-10-18,31.7657,31.7821,31.6926,31.73,666,28.9108982709386,28.9258243935061,28.8443678099821,28.8784066504715,731.764056645244,0.0,1.0
2024-10-21,31.4451,31.48,31.4451,31.48,2500,28.6191107773319,28.6508742942591,28.6191107773319,28.6508742942591,2746.86207449416,0.0,1.0
2024-10-22,31.393,31.44,31.38,31.38,2137,28.5716930342972,28.6144691172651,28.5598613517742,28.5598613517742,2348.01770127761,0.0,1.0
2024-10-23,31.2342,31.2342,31.16,31.16,2389,28.4271644816311,28.4271644816311,28.3596328783073,28.3596328783073,2624.90139838662,0.0,1.0
2024-10-24,31.2917,31.2917,31.28,31.28,383,28.47949692356,28.47949692356,28.4688484092892,28.4688484092892,420.819269812505,0.0,1.0
2024-10-25,31.1616,31.29,31.1616,31.23,1095,28.3610890853871,28.4779497035377,28.3610890853871,28.4233419380468,1203.12558862844,0.0,1.0
2024-10-28,31.2433,31.2546,31.1873,31.1873,2393,28.4354466593973,28.4457311218981,28.3844794116057,28.3844794116057,2629.29637770581,0.0,1.0
2024-10-29,31.0189,31.0319,30.98,30.99,1726,28.2312136164611,28.2430452989841,28.1958095818344,28.2049108760829,1896.43357623077,0.0,1.0
2024-10-30,31.0025,31.1335,31.0025,31.1335,3245,28.2162874938935,28.3355144485488,28.2162874938935,28.3355144485488,3565.42697269342,0.0,1.0
2024-10-31,30.8753,30.9488,30.8753,30.9488,303,28.1005190310527,28.1674135437791,28.1005190310527,28.1674135437791,332.919683428692,0.0,1.0
2024-11-01,30.7679,30.83,30.7679,30.78,963,28.0027711308239,28.059290168107,28.0027711308239,28.0137836968645,1058.09127109515,0.0,1.0
2024-11-04,30.9786,31.01,30.93,31.01,671,28.1945354006396,28.2231134645799,28.1503031105919,28.2231134645799,737.257780794233,0.0,1.0
2024-11-05,31.3457,31.3457,31.26,31.26,418,28.5286439125018,28.5286439125018,28.4506458207923,28.4506458207923,459.275338855424,0.0,1.0
2024-11-06,31.896,31.896,31.7,31.7,402,29.0294881349965,29.0294881349965,28.851102767726,28.851102767726,441.69542157866,0.0,1.0
2024-11-07,31.9359,31.99,31.93,31.93,852,29.065802299048,29.1150403009323,29.0604325354414,29.0604325354414,936.130594987608,0.0,1.0
2024-11-08,31.9049,31.908,31.75,31.75,1072,29.0375882868776,29.0404096880947,28.8966092389685,28.8966092389685,1177.8544575431,0.0,1.0
2024-11-11,31.987,31.987,31.96,31.97,1453,29.1123099126578,29.1123099126578,29.0877364181868,29.0968377124353,1596.476237696,0.0,1.0
2024-11-12,31.6384,31.7,31.6384,31.7,399,28.7950387951553,28.851102767726,28.7950387951553,28.851102767726,438.399187089267,0.0,1.0
2024-11-13,31.6427,31.6899,31.62,31.62,1760,28.7989523516821,28.841910460535,28.778292413738,28.778292413738,1933.79090044389,0.0,1.0
2024-11-14,31.6243,31.77,31.6243,31.7261,1337,28.7822059702649,28.9148118274654,28.7822059702649,28.8748571457146,1469.02183743948,0.0,1.0
2024-11-15,31.6498,31.6913,31.6498,31.66,828,28.8054142705985,28.8431846417298,28.8054142705985,28.814697590732,909.760719072467,0.0,1.0
2024-11-18,31.8984,31.91,31.78,31.78,1400,29.0316724456161,29.0422299469444,28.9239131217139,28.9239131217139,1538.24276171673,0.0,1.0
2024-11-19,31.8058,31.84,31.79,31.815,1735,28.9473944608751,28.9785208872049,28.9330144159624,28.9557676515837,1906.32227969894,0.0,1.0
2024-11-20,31.8277,31.8277,31.65,31.73,2424,28.9673262952793,28.9673262952793,28.8055962964835,28.8784066504715,2663.35746742953,0.0,1.0
2024-11-21,32.1352,32.14,32.12,32.14,1043,29.2471910934204,29.2515597146597,29.2333571261627,29.2515597146597,1145.99085747896,0.0,1.0
2024-11-22,32.4287,32.4287,32.13,32.13,1107,29.5143140796137,29.5143140796137,29.2424584204112,29.2424584204112,1216.31052658602,0.0,1.0
2024-11-25,32.4699,32.8399,32.4699,32.8399,1441,29.5518114119175,29.8885592991118,29.5518114119175,29.8885592991118,1583.29129973844,0.0,1.0
2024-11-26,32.3115,32.3173,32.2627,32.2627,521,29.4076469110214,29.4129256616855,29.3632325950887,29.3632325950887,572.446056324583,0.0,1.0
2024-11-27,32.335,32.4601,32.335,32.441,539,29.4290349525054,29.542892143554,29.4290349525054,29.5255086715394,592.22346326094,0.0,1.0
2024-11-29,32.502,32.502,32.502,32.502,48,29.5810265664552,29.5810265664552,29.5810265664552,29.5810265664552,52.7397518302879,0.0,1.0
2024-12-02,32.2543,32.27,32.163,32.163,892,29.35558750792,29.3698765398902,29.2724926914313,29.2724926914313,980.080388179517,0.0,1.0
2024-12-03,32.1272,32.1272,32.1272,32.1272,311,29.2399100580217,29.2399100580217,29.2399100580217,29.2399100580217,341.709642067073,0.0,1.0
2024-12-04,31.8785,31.89,31.81,31.82,1472,29.0135608700616,29.0240273584474,28.9512170044594,28.9603182987079,1617.35238946216,0.0,1.0
2024-12-05,31.8883,31.92,31.8883,31.91,1077,29.0224801384251,29.0513312411929,29.0224801384251,29.0422299469444,1183.34818169209,0.0,1.0
2024-12-06,31.5977,31.67,31.55,31.67,510,28.7579965275639,28.8237988849805,28.7145833539986,28.8237988849805,560.359863196808,0.0,1.0
2024-12-09,31.686,31.82,31.68,31.68,1827,28.8383609557781,28.9603182987079,28.832900179229,28.832900179229,2007.40680404033,0.0,1.0
2024-12-10,31.4633,31.59,31.4633,31.59,925,28.6356751328641,28.7509885309926,28.6356751328641,28.7509885309926,1016.33896756284,0.0,1.0
2024-12-11,31.5434,31.61,31.5434,31.61,176,28.7085764997946,28.7691911194895,28.7085764997946,28.7691911194895,193.379090044389,0.0,1.0
2024-12-12,31.384,31.48,31.384,31.48,5799,28.5635018694736,28.6508742942591,28.5635018694736,28.6508742942591,6371.62126799665,0.0,1.0
2024-12-13,31.2348,31.3,31.13,31.16,531532,28.427710559286,28.4870509977862,28.3323289955618,28.3596328783073,584018.036872013,0.0,1.0
2024-12-16,30.9152,31.081,30.9152,31.081,1957,28.1368331951042,28.2877326537442,28.1368331951042,28.2877326537442,2150.24363191403,0.0,1.0
2024-12-17,30.7241,30.8,30.7,30.8,2873,27.9629074620155,28.0319862853615,27.9409733428766,28.0319862853615,3156.69389600868,0.0,1.0
2024-12-18,29.7623,30.69,29.7623,30.69,3260,27.0875449811953,27.9318720486281,27.0875449811953,27.9318720486281,3581.90814514038,0.0,1.0
2024-12-19,29.5593,29.6601,29.5593,29.64,1518,26.9027887079509,26.9945297539757,26.9027887079509,26.9762361525362,1667.89465163285,0.0,1.0
2024-12-20,29.77,29.827,29.58,29.58,757,27.0945529777666,27.1464303549831,26.9216283870453,26.9216283870453,831.749836156833,0.0,1.0
2024-12-23,29.8358,29.8358,29.62,29.62,1153,27.1544394939217,27.1544394939217,26.9580335640392,26.9580335640392,1266.85278875671,0.0,1.0
2024-12-24,30.0298,30.0298,29.9267,29.9267,791,27.3310046023425,27.3310046023425,27.2371702586405,27.2371702586405,869.107160369953,0.0,1.0
2024-12-26,29.95,30.0099,29.9,30.0099,2422,27.2583762742395,27.312893026788,27.2128698029971,27.312893026788,2661.15997776995,0.0,1.0
2024-12-27,29.8388,29.95,29.790824,29.95,3496,27.1571698821963,27.2583762742395,27.1135055129097,27.2583762742395,3841.21192497263,0.0,1.0
2024-12-30,27.918,27.918,27.71,27.71,555,27.1240448116495,27.1240448116495,26.9219600877859,26.9219600877859,571.245553810075,1.884404,1.0
2024-12-31,28.0755,28.12,27.97,28.12,4880,27.2770656963058,27.3203001684785,27.1745659926154,27.3203001684785,5022.84378845615,0.0,1.0
2025-01-02,28.1341,28.15,28.1341,28.15,172,27.3339991810096,27.3494470036511,27.3339991810096,27.3494470036511,177.034658117717,0.0,1.0
2025-01-03,28.3562,28.3562,28.3562,28.3562,106,27.5497829174044,27.5497829174044,27.5497829174044,27.5497829174044,109.102754421384,0.0,1.0
2025-01-06,28.249,28.4506,28.249,28.4506,5798,27.4456315597208,27.6414982920809,27.4456315597208,27.6414982920809,5967.71481259607,0.0,1.0
2025-01-07,28.2539,28.33,28.2539,28.33,533,27.4503922094657,27.5243280146869,27.4503922094657,27.5243280146869,548.601585911297,0.0,1.0
2025-01-08,28.2399,28.2399,28.2399,28.2399,128,27.4367903530518,27.4367903530518,27.4367903530518,27.4367903530518,131.746722320161,0.0,1.0
2025-01-10,28.1301,28.5,28.1301,28.5,3832,27.33011293632,27.6894934139985,27.33011293632,27.6894934139985,3944.16749945983,0.0,1.0
2025-01-13,28.4957,28.4957,28.18,28.18,301,27.6853157009571,27.6853157009571,27.3785938388238,27.3785938388238,309.810651706005,0.0,1.0
2025-01-14,28.793,28.8,28.66,28.66,1151,27.9741608375178,27.9809617657248,27.8449432015858,27.8449432015858,1184.69122961333,0.0,1.0
2025-01-15,28.9853,29.03,28.9,29.03,3721,28.1609920509744,28.2044208353816,28.0781178829669,28.2044208353816,3829.91838869782,0.0,1.0
2025-01-16,29.2461,29.2461,29.14,29.14,2573,28.4143752047418,28.4143752047418,28.3112925643479,28.3112925643479,2648.31497288887,0.0,1.0
2025-01-17,29.3539,29.3625,29.3539,29.3625,373,28.5191094991288,28.5274649252116,28.5191094991288,28.5274649252116,383.918183011095,0.0,1.0
2025-01-21,29.6685,29.6685,29.6685,29.6685,207,28.8247626439724,28.8247626439724,28.8247626439724,28.8247626439724,213.059152502136,0.0,1.0
2025-01-22,29.3457,29.3457,29.3457,29.3457,382,28.5111426975149,28.5111426975149,28.5111426975149,28.5111426975149,393.181624424232,0.0,1.0
2025-01-23,29.37,29.39,29.37,29.39,2073,28.5347516340048,28.5541828574532,28.5347516340048,28.5541828574532,2133.67933882574,0.0,1.0
2025-01-24,29.307,29.346,29.307,29.346,1131,28.4735432801422,28.5114341658667,28.4735432801422,28.5114341658667,1164.1058042508,0.0,1.0
2025-01-27,29.202,29.21,29.14,29.15,35763,28.371529357038,28.3793018464174,28.3112925643479,28.3210081760721,36809.8283619995,0.0,1.0
2025-01-28,29.0946,29.23,29.02,29.23,14985,28.26718368712,28.3987330698658,28.1947052236574,28.3987330698658,15423.629952872,0.0,1.0
2025-01-29,28.9827,29.1299,28.9,29.1,1399,28.1584659919261,28.3014797965065,28.0781178829669,28.2724301174511,1439.95050410864,0.0,1.0
2025-01-30,29.3329,29.3329,29.1,29.13,821,28.4987067145079,28.4987067145079,28.2724301174511,28.3015769526237,845.031711131662,0.0,1.0
2025-01-31,28.8967,29.24,28.8967,29.24,686,28.0749117310979,28.40844868159,28.0749117310979,28.40844868159,706.080089934616,0.0,1.0
2025-02-03,28.7693,28.81,28.5,28.63,1978,27.9511348377315,27.990677377449,27.6894934139985,27.8157963664132,2035.89856835374,0.0,1.0
2025-02-04,28.967,28.9903,28.96,28.9903,2892,28.1432124815191,28.1658498568365,28.1364115533121,28.1658498568365,2976.65250742115,0.0,1.0
2025-02-05,29.0211,29.0211,29.0211,29.0211,174,28.1957739409471,28.1957739409471,28.1957739409471,28.1957739409471,179.093200653969,0.0,1.0
2025-02-06,28.95,28.95,28.95,28.95,217,28.1266959415879,28.1266959415879,28.1266959415879,28.1266959415879,223.351865183399,0.0,1.0
2025-02-07,28.8125,28.8125,28.8125,28.8125,59,27.9931062803801,27.9931062803801,27.9931062803801,27.9931062803801,60.7270048194493,0.0,1.0
2025-02-10,29.1202,29.1202,29.03,29.03,610,28.292055653134,28.292055653134,28.2044208353816,28.2044208353816,627.85547355702,0.0,1.0
2025-02-11,29.2375,29.255,29.15,29.15,308,28.406019778659,28.4230220991763,28.3210081760721,28.3210081760721,317.015550582888,0.0,1.0
2025-02-12,28.8848,29.26,28.8848,29.2375,6896,28.0633501531461,28.4278799050384,28.0633501531461,28.406019778659,7097.8546649987,0.0,1.0
2025-02-13,29.2367,29.2586,29.2367,29.2586,1486,28.405242529721,28.4265197193971,28.405242529721,28.4265197193971,1529.49710443563,0.0,1.0
2025-02-14,29.2525,29.43,29.2525,29.43,443,28.4205931962453,28.59304530435,28.4205931962453,28.59304530435,455.967171779934,0.0,1.0
2025-02-18,29.5684,29.58,29.4963,29.4963,2689,28.7275093706131,28.7387794802132,28.6574598100815,28.6574598100815,2767.71043999152,0.0,1.0
2025-02-19,29.5019,29.5019,29.44,29.45,2818,28.6629005526471,28.6629005526471,28.6027609160742,28.6124765277984,2900.4864335798,0.0,1.0
2025-02-20,29.5795,29.5795,29.43,29.43,187,28.738293699627,28.738293699627,28.59304530435,28.59304530435,192.473727139611,0.0,1.0
2025-02-21,29.2254,29.5391,29.2254,29.5391,1156,28.3942638884727,28.6990426282612,28.3942638884727,28.6990426282612,1189.83758595396,0.0,1.0
2025-02-24,29.1914,29.3,29.19,29.26,2992,28.3612308086104,28.4667423519353,28.359870622969,28.4278799050384,3079.57963423377,0.0,1.0
2025-02-25,29.1542,29.22,29.08,29.22,682,28.3250887329963,28.3890174581416,28.2529988940027,28.3890174581416,701.963004862111,0.0,1.0
2025-02-26,29.028,29.028,29.028,29.028,121,28.2024777130368,28.2024777130368,28.2024777130368,28.2024777130368,124.541823443278,0.0,1.0
2025-02-27,28.89,29.0196,28.89,29.0,475,28.0684022712427,28.1943165991884,28.0684022712427,28.175274000209,488.903852359974,0.0,1.0
2025-02-28,29.05,29.06,29.05,29.06,656,28.22385205883,28.2335676705542,28.22385205883,28.2335676705542,675.201951890829,0.0,1.0
2025-03-03,28.72,29.22,28.58,29.22,918,27.9032368719311,28.3890174581416,27.7672183077922,28.3890174581416,944.871024139909,0.0,1.0
2025-03-04,28.3061,28.5055,28.22,28.22,902,27.5011077026661,27.6948370004468,27.4174562857206,27.4174562857206,928.402683849887,0.0,1.0
2025-03-05,28.488,28.52,28.488,28.52,263,27.6778346799294,27.7089246374469,27.6778346799294,27.7089246374469,270.698343517207,0.0,1.0
2025-03-06,28.3706,28.4,28.3706,28.4,297,27.5637733982872,27.5923372967564,27.5637733982872,27.5923372967564,305.6935666335,0.0,1.0
2025-03-07,28.6884,28.6884,28.31,28.32,546,27.8725355388826,27.8725355388826,27.5048967912385,27.5146124029627,561.982112396939,0.0,1.0
2025-03-10,28.387,28.639,28.22,28.639,581,27.5797070015149,27.824540416965,27.4174562857206,27.824540416965,598.006606781358,0.0,1.0
2025-03-11,28.1466,28.27,27.97,28.03,3067,27.3461436956649,27.4660343443417,27.1745659926154,27.2328596629606,3156.77497934325,0.0,1.0
2025-03-12,28.0325,28.08,28.0325,28.04,2372,27.2352885658917,27.2814377215817,27.2352885658917,27.2425752746848,2441.43144799549,0.0,1.0
2025-03-13,27.6489,27.88,27.6489,27.88,1269,26.862597700151,27.0871254870975,26.862597700151,27.0871254870975,1306.14523925223,0.0,1.0
2025-03-14,28.2589,28.2589,27.94,27.94,2469,27.4552500153278,27.4552500153278,27.1454191574427,27.1454191574427,2541.27076100374,0.0,1.0
2025-03-17,28.6607,28.68,28.455,28.455,6524,27.8456232944065,27.8643744250343,27.6457731612395,27.6457731612395,6714.96575325574,0.0,1.0
2025-03-18,28.5925,28.66,28.56,28.66,1586740,27.7793628224474,27.8449432015858,27.7477870843437,27.8449432015858,1633185.89198667,0.0,1.0
2025-03-19,28.6968,28.74,28.56,28.65,7514,27.8806966527309,27.9226680953795,27.7477870843437,27.8352275898616,7733.94430870074,0.0,1.0
2025-03-20,28.5317,28.634,28.525,28.62,5914,27.7202919031642,27.8196826111029,27.713782443309,27.806080754689,6087.11027969872,0.0,1.0
2025-03-21,28.2327,28.2399,28.13,28.13,8196,27.4297951126104,27.4367903530518,27.3300157802027,27.3300157802027,8435.90731356283,0.0,1.0
2025-03-24,28.5907,28.5907,28.43,28.59,1943,27.7776140123371,27.7776140123371,27.621484131929,27.7769339195164,1999.87407396932,0.0,1.0
2025-03-25,28.5769,28.7,28.51,28.7,9915,27.7642064681577,27.8838056484827,27.6992090257227,27.8838056484827,10205.2246234719,0.0,1.0
2025-03-26,28.7261,28.82,28.66,28.81,2844,27.9091633950829,28.0003929891732,27.8449432015858,27.990677377449,2927.24748655109,0.0,1.0
2025-03-27,28.6664,28.78,28.61,28.78,4639,27.8511611930893,27.9615305422764,27.7963651429648,27.9615305422764,4774.78941283774,0.0,1.0
2025-03-28,28.3533,28.3533,28.25,28.35,6802,27.5469653900043,27.5469653900043,27.4466031208932,27.5437592381353,7001.10316579484,0.0,1.0
2025-03-31,28.4683,28.51,28.26,28.3103,22486,27.6586949248327,27.6992090257227,27.4563187326174,27.5051882595902,23144.1937350872,0.0,1.0
2025-04-01,28.5409,28.5409,28.5409,28.5409,404,27.7292302659505,27.7292302659505,27.7292302659505,27.7292302659505,415.82559232301,0.0,1.0
2025-04-02,28.78,28.78,28.43,28.43,10623,27.9615305422764,27.9615305422764,27.621484131929,27.621484131929,10933.9486813053,0.0,1.0
2025-04-03,27.4077,27.93,27.4077,27.9,9614,26.628257145363,27.1357035457185,26.628257145363,27.1065567105459,9895.41397176589,0.0,1.0
2025-04-04,25.86,26.3599,25.86,26.3599,10283,25.124571918807,25.6102553489003,25.124571918807,25.6102553489003,10583.9964501424,0.0,1.0
2025-04-07,25.2666,25.89,24.52,25.1,11307,24.5480475190924,25.1537187539797,23.8226799477629,24.3861854277671,11637.9702287037,0.0,1.0
2025-04-08,24.5576,25.98,24.555,25.98,20937,23.8592106478459,25.2411592594976,23.8566845887976,25.2411592594976,21549.8525407596,0.0,1.0
2025-04-09,26.3689,26.4109,24.31,24.39,3496,25.6189993994521,25.6598049686938,23.6186521015545,23.6963769953482,3598.33235336941,0.0,1.0
2025-04-10,25.62,25.95,25.06,25.95,20623,24.891397237426,25.2120124243249,24.3473229808702,25.2120124243249,21226.6613625679,0.0,1.0
2025-04-11,26.0356,26.0356,25.4944,25.4944,4316,25.2951780606842,25.2951780606842,24.7693691541699,24.7693691541699,4442.33479323294,0.0,1.0
2025-04-14,26.3566,26.44,26.26,26.36,10373,25.6070491970313,25.6880773988112,25.5131963877754,25.6103525050175,10676.6308642737,0.0,1.0
2025-04-15,26.3306,26.37,26.3,26.37,3758,25.5817886065484,25.6200681167418,25.5520588346723,25.6200681167418,3868.00142561849,0.0,1.0
2025-04-16,26.16,26.39,26.02,26.35,5330,25.4160402705333,25.6394993401902,25.2800217063944,25.6006368932933,5486.01585911299,0.0,1.0
2025-04-17,26.54,26.7399,26.44,26.44,7269,25.7852335160533,25.9794485944203,25.6880773988112,25.6880773988112,7481.77284800981,0.0,1.0
2025-04-21,26.0316,26.32,25.82,26.32,9439,25.2912918159945,25.5714900581207,25.0857094719102,25.5714900581207,9715.29149984378,0.0,1.0
2025-04-22,26.6474,26.7,26.44,26.44,6233,25.8895791859713,25.9406833036407,25.6880773988112,25.6880773988112,6415.447814231,0.0,1.0
2025-04-23,26.6044,27.035,26.6044,27.02,5042,25.8478020555572,26.2661562964017,25.8478020555572,26.2515828788154,5189.58573389262,0.0,1.0
2025-04-24,27.0168,27.0168,26.85,26.85,5062,26.2484738830637,26.2484738830637,26.0864174795038,26.0864174795038,5210.17115925513,0.0,1.0
2025-04-25,27.0207,27.0207,26.9498,26.9584,3897,26.2522629716361,26.2522629716361,26.1833792845115,26.1917347105943,4011.07013188804,0.0,1.0
2025-04-28,27.0901,27.15,26.9095,27.15,6018,26.3196893170021,26.3778858312301,26.1442253692629,26.3778858312301,6194.15449158385,0.0,1.0
2025-04-29,27.065,27.12,26.997,27.0,5048,26.2953031315744,26.3487389960575,26.2292369718497,26.232151655367,5195.76136150136,0.0,1.0
2025-04-30,26.9357,27.0,26.59,27.0,9414,26.1696802719803,26.232151655367,25.8338115746744,26.232151655367,9689.55971814064,0.0,1.0
2025-05-01,27.0046,27.17,26.94,27.17,4834,26.2366208367601,26.3973170546786,26.1738579850217,26.3973170546786,4975.49731012235,0.0,1.0
2025-05-02,27.478,27.5365,27.29,27.36,8099,26.6965578957842,26.7533942243709,26.5139043953691,26.5819136774385,8336.0680005546,0.0,1.0
2025-05-05,27.3211,27.46,27.3211,27.3925,5927,26.5441199478314,26.6790697946806,26.5441199478314,26.6134894155422,6100.49080618435,0.0,1.0
2025-05-06,27.1434,27.25,27.13,27.25,8424,26.3714735274922,26.4750419484722,26.3584546077817,26.4750419484722,8670.58116269562,0.0,1.0
2025-05-07,27.311,27.4238,27.2374,27.29,7477,26.5343071799899,26.643899280239,26.4628002776997,26.5139043953691,7695.86127178007,0.0,1.0
2025-05-08,27.5607,27.6838,27.51,27.51,4080,26.7769060047434,26.8965051850685,26.7276478533017,26.7276478533017,4199.42677395516,0.0,1.0
2025-05-09,27.5984,27.64,27.5984,27.6,3517,26.8135338609437,26.8539508057164,26.8135338609437,26.8150883588196,3619.94705000007,0.0,1.0
2025-05-12,28.2001,28.22,28.2001,28.22,1187,27.3981222183894,27.4174562857206,27.3981222183894,27.4174562857206,1221.74499526587,0.0,1.0
2025-05-13,28.3852,28.44,28.2438,28.2438,5460,27.5779581914046,27.6311997436532,27.4405794416242,27.4405794416242,5619.82112396938,0.0,1.0
2025-05-14,28.2,28.23,28.179,28.2,11647,27.3980250622722,27.4271718974448,27.3776222776513,27.3980250622722,11987.9224598666,0.0,1.0
2025-05-15,28.4213,28.4213,28.2,28.2,3011,27.613031549729,27.613031549729,27.3980250622722,27.3980250622722,3099.13578832817,0.0,1.0
2025-05-16,28.6729,28.68,28.5662,28.5662,3568,27.8574763407101,27.8643744250343,27.7538107636128,27.7538107636128,3672.4398846745,0.0,1.0
2025-05-19,28.6292,28.63,28.59,28.5908,6020,27.8150191174753,27.8157963664132,27.7769339195164,27.7777111684543,6196.21303412009,0.0,1.0
2025-05-20,28.49,28.6,28.45,28.58,6857,27.6797778022743,27.7866495312406,27.6409153553774,27.7672183077922,7057.71308554177,0.0,1.0
2025-05-21,27.9481,28.025,27.9481,28.025,1204,27.1532888029393,27.2280018570985,27.1532888029393,27.2280018570985,1239.24260682402,0.0,1.0
2025-05-22,27.8949,28.01,27.83,27.85,5817,27.1016017485665,27.2134284395122,27.0385474284764,27.0579786519248,5987.27096669047,0.0,1.0
2025-05-23,27.8022,27.84,27.7,27.7,2385,27.0115380278831,27.0482630402006,26.9122444760617,26.9122444760617,2454.81197448114,0.0,1.0
2025-05-27,28.3124,28.33,28.17,28.17,3373,27.5072285380523,27.5243280146869,27.3688782270996,27.3688782270996,3471.73198738988,0.0,1.0
2025-05-28,28.0151,28.1838,28.0151,28.1838,4772,27.2183834014915,27.382285771279,27.2183834014915,27.382285771279,4911.68249149853,0.0,1.0
2025-05-29,28.103,28.13,28.06,28.12,2573,27.3037836285474,27.3300157802027,27.2620064981332,27.3203001684785,2648.31497288887,0.0,1.0
2025-05-30,28.0697,28.0697,28.02,28.02,4158,27.2714306415057,27.2714306415057,27.2231440512364,27.2231440512364,4279.709932869,0.0,1.0
2025-06-02,28.0693,28.0693,27.94,27.94,3272,27.2710420170368,27.2710420170368,27.1454191574427,27.1454191574427,3367.77558930912,0.0,1.0
2025-06-03,28.25,28.2708,28.05,28.05,11019,27.4466031208932,27.4668115932796,27.252290886409,27.252290886409,11341.5401034833,0.0,1.0
2025-06-04,28.1405,28.3096,28.1405,28.3096,3470,27.3402171725131,27.5045081667695,27.3402171725131,27.5045081667695,3571.57130039813,0.0,1.0
2025-06-05,28.1698,28.3,28.15,28.24,18638,27.3686839148651,27.4951811795143,27.3494470036511,27.436887509169,19183.5578953372,0.0,1.0
2025-06-06,28.3859,28.3859,28.325,28.35,3392,27.5786382842252,27.5786382842252,27.5194702088248,27.5437592381353,3491.28814148429,0.0,1.0
2025-06-09,28.4105,28.54,28.36,28.37,4722,27.6025386890668,27.7283558608953,27.5534748498595,27.5631904615838,4860.21892809221,0.0,1.0
2025-06-10,28.6393,28.67,28.6,28.63,7907,27.8248318853167,27.8546588133101,27.7866495312406,27.8157963664132,8138.44791707436,0.0,1.0
2025-06-11,28.6594,28.68,28.5762,28.68,5254,27.8443602648824,27.8643744250343,27.763526375337,27.8643744250343,5407.79124273538,0.0,1.0
2025-06-12,28.7,28.7282,28.6,28.6,5521,27.8838056484827,27.911203673545,27.7866495312406,27.7866495312406,5682.60667132509,0.0,1.0
2025-06-13,28.45,28.5808,28.4,28.5808,6384,27.6409153553774,27.7679955567301,27.5923372967564,27.7679955567301,6570.86777571806,0.0,1.0
2025-06-16,28.5033,28.98,28.5,28.98,7680,27.6926995658675,28.1558427767606,27.6894934139985,28.1558427767606,7904.80333920968,0.0,1.0
2025-06-17,28.3917,28.58,28.39,28.44,7806,27.5842733390253,27.7672183077922,27.5826216850322,27.6311997436532,8034.4915189936,0.0,1.0
2025-06-18,28.4756,28.583,28.4756,28.583,6878,27.6657873213914,27.7701329913094,27.6657873213914,27.7701329913094,7079.32778217243,0.0,1.0
2025-06-20,28.4352,28.58,28.41,28.55,4330,27.6265362500256,27.7672183077922,27.6020529084806,27.7380714726195,4456.74459098671,0.0,1.0
2025-06-23,28.5923,28.5923,28.36,28.56,11623,27.7791685102129,27.7791685102129,27.5534748498595,27.7477870843437,11963.2199494316,0.0,1.0
2025-06-24,28.6777,28.73,28.61,28.675,5240,27.8621398343377,27.9129524836553,27.7963651429648,27.8595166191722,5393.38144498161,0.0,1.0
2025-06-25,28.3716,28.495,28.3716,28.495,8775,27.5647449594596,27.6846356081364,27.5647449594596,27.6846356081364,9031.85537780796,0.0,1.0
2025-06-26,28.7371,28.7371,28.48,28.48,3832,27.9198505679795,27.9198505679795,27.6700621905501,27.6700621905501,3944.16749945984,0.0,1.0
2025-06-27,28.4609,28.57,28.35,28.52,11171,27.9525326227902,28.0596838832615,27.8436135138419,28.0105769811207,11374.1648454702,0.3098387,1.0
2025-06-30,28.5203,28.5203,28.35,28.35,5422,28.0108716225335,28.0108716225335,27.8436135138419,27.8436135138419,5520.60887943242,0.0,1.0
2025-07-01,28.84,28.9,28.49,28.49,8437,28.3248611548219,28.3837894373909,27.9811128398362,27.9811128398362,8590.44210914262,0.0,1.0
2025-07-02,29.0809,29.0809,28.87,28.87,7911,28.5614582093363,28.5614582093363,28.3543252961064,28.3543252961064,8054.87584750828,0.0,1.0
2025-07-03,29.175,29.2,29.09,29.0938,10843,28.6538773991653,28.6784308502357,28.570395665526,28.5741277900887,11040.1995720557,0.0,1.0
2025-07-07,28.85,28.86,28.82,28.82,7120,28.33468253525,28.3445039156782,28.3052183939656,28.3052183939656,7249.49008143837,0.0,1.0
2025-07-08,28.9959,29.08,28.945,28.945,2388,28.4779764756969,28.5605742850978,28.4279856493176,28.4279856493176,2431.43010034759,0.0,1.0
2025-07-09,29.0752,29.1,28.91,29.003,10649,28.5558600224923,28.5802170459541,28.393610817819,28.4849496558009,10842.6713310726,0.0,1.0
2025-07-10,29.1934,29.31,29.0533,29.0533,7041,28.6719487391532,28.7864660349455,28.5343511993546,28.5343511993546,7169.05332351228,0.0,1.0
2025-07-11,29.0767,29.1174,28.97,28.97,2217,28.5573332295565,28.5973062478991,28.452539100388,28.452539100388,2257.32015597596,0.0,1.0
2025-07-14,29.0604,29.1,28.97,29.04,4204,28.5413243794586,28.5802170459541,28.452539100388,28.5212887633851,4280.45734583804,0.0,1.0
2025-07-15,28.6924,29.07,28.6924,29.06,2044,28.1798975797022,28.5507529046696,28.1798975797022,28.5409315242415,2081.17383798596,0.0,1.0
2025-07-16,28.7433,28.77,28.7303,28.7303,5711,28.2298884060815,28.2561114918247,28.2171206115249,28.2171206115249,5814.86486728856,0.0,1.0
2025-07-17,28.8964,28.93,28.84,28.86,6426,28.3802537404367,28.4132535786753,28.3248611548219,28.3445039156782,6542.86843585996,0.0,1.0
2025-07-18,28.92,28.97,28.8374,28.97,3483,28.4034321982472,28.452539100388,28.3223075959106,28.452539100388,3546.34465641149,0.0,1.0
2025-07-21,28.6675,28.89,28.6675,28.83,4764,28.1554423424361,28.3739680569627,28.1554423424361,28.3150397743937,4850.64195898488,0.0,1.0
2025-07-22,28.94,28.94,28.87,28.88,4836,28.4230749591035,28.4230749591035,28.3543252961064,28.3641466765345,4923.95140924662,0.0,1.0
2025-07-23,29.27,29.27,29.19,29.19,1806,28.7471805132329,28.7471805132329,28.6686094698076,28.6686094698076,1838.84537739855,0.0,1.0
2025-07-24,29.1117,29.17,29.1117,29.15,6929,28.5917080610551,28.6489667089513,28.5917080610551,28.6293239480949,7055.01640088291,0.0,1.0
2025-07-25,29.14,29.16,29.01,29.15,12561,28.6195025676668,28.6391453285231,28.4918246221007,28.6293239480949,12789.4445102454,0.0,1.0
2025-07-28,28.97,29.11,28.95,29.11,1860,28.452539100388,28.5900384263823,28.4328963395317,28.5900384263823,1893.82746509485,0.0,1.0
2025-07-29,29.1081,29.1081,29.06,29.06,1898,28.5881723641009,28.5881723641009,28.5409315242415,28.5409315242415,1932.51856384411,0.0,1.0
2025-07-30,28.82,29.0399,28.72,28.98,9803,28.3052183939656,28.5211905495809,28.2070045896839,28.4623604808162,9981.28529049721,0.0,1.0
2025-07-31,28.6894,28.7301,28.6894,28.7301,3435,28.1769511655737,28.2169241839164,28.1769511655737,28.2169241839164,3497.47168957034,0.0,1.0
2025-08-01,28.525,28.525,28.41,28.41,2002,28.0154876713347,28.0154876713347,27.9025417964109,27.9025417964109,2038.40999199995,0.0,1.0
2025-08-04,28.7947,28.8,28.71,28.71,4182,28.2803703014823,28.2855756331092,28.1971832092558,28.1971832092558,4258.05723603585,0.0,1.0
2025-08-05,28.7428,28.75,28.6,28.6,8742,28.2293973370601,28.2364687309684,28.089148024546,28.089148024546,8900.98908594582,0.0,1.0
2025-08-06,28.4356,28.69,28.4,28.69,4447,27.927684530307,28.1775404483994,27.8927204159827,28.1775404483994,4527.8767404714,0.0,1.0
2025-08-07,28.3841,28.4208,28.37,28.4208,1588,27.8771044211019,27.9131488872733,27.8632562746982,27.9131488872733,1616.88065299496,0.0,1.0
2025-08-08,28.198,28.3401,28.198,28.34,11923,27.6943285313338,27.833890347218,27.6943285313338,27.8337921334137,12139.8413259817,0.0,1.0
2025-08-11,28.1173,28.19,28.1,28.13,6229,27.6150699912785,27.6864714269913,27.5980790031378,27.6275431444223,6342.28563444939,0.0,1.0
2025-08-12,28.41,28.42,28.33,28.34,9003,27.9025417964109,27.912363176839,27.8239707529856,27.8337921334137,9166.7358431446,0.0,1.0
2025-08-13,28.7864,28.7864,28.52,28.52,2379,28.2722185557269,28.2722185557269,28.0105769811207,28.0105769811207,2422.26641906487,0.0,1.0
2025-08-14,28.6143,28.6143,28.57,28.57,5623,28.1031925985582,28.1031925985582,28.0596838832615,28.0596838832615,5725.26442807977,0.0,1.0
2025-08-15,28.52,28.637,28.52,28.56,9577,28.0105769811207,28.1254871321302,28.0105769811207,28.0498625028333,9751.1750716201,0.0,1.0
2025-08-18,28.4678,28.49,28.42,28.49,4641,27.9593093752857,27.9811128398362,27.912363176839,27.9811128398362,4725.40498145441,0.0,1.0
2025-08-19,28.5309,28.5309,28.44,28.45,3369,28.0212822857874,28.0212822857874,27.9320059376954,27.9418273181235,3430.27136016374,0.0,1.0
2025-08-20,28.6231,28.66,28.59,28.65,5447,28.111835413335,28.1480763071149,28.0793266441178,28.1382549266868,5546.06354966219,0.0,1.0
2025-08-21,28.6621,28.6999,28.53,28.53,4251,28.1501387970049,28.1872636150233,28.0203983615488,28.0203983615488,4328.31212587001,0.0,1.0
2025-08-22,29.1561,29.2295,29.1394,29.1394,3953,28.6353149901561,28.7074039224988,28.6189132848411,28.6189132848411,4024.89245673116,0.0,1.0
2025-08-25,28.92,29.07,28.92,29.07,7949,28.4034321982472,28.5507529046696,28.4034321982472,28.5507529046696,8093.56694625752,0.0,1.0
2025-08-26,28.9228,28.9228,28.89,28.92,5437,28.4061821847671,28.4061821847671,28.3739680569627,28.4034321982472,5535.88168157027,0.0,1.0
2025-08-27,29.04,29.08,28.93,28.95,4702,28.5212887633851,28.5605742850978,28.4132535786753,28.4328963395317,4787.51437681506,0.0,1.0
2025-08-28,29.11,29.11,29.0618,29.0618,5768,28.5900384263823,28.5900384263823,28.5426993727185,28.5426993727185,5872.90151541242,0.0,1.0
2025-08-29,29.09,29.13,29.05,29.13,1771,28.570395665526,28.6096811872386,28.5311101438133,28.6096811872386,1803.20883907687,0.0,1.0
2025-09-02,28.82,28.87,28.71,28.87,14050,28.3052183939656,28.3543252961064,28.1971832092558,28.3543252961064,14305.5246691305,0.0,1.0
2025-09-03,28.74,28.75,28.65,28.74,11788,28.2266473505403,28.2364687309684,28.1382549266868,28.2266473505403,12002.3861067409,0.0,1.0
2025-09-04,28.98,28.98,28.71,28.71,7737,28.4623604808162,28.4623604808162,28.1971832092558,28.1971832092558,7877.71134270906,0.0,1.0
2025-09-05,28.9837,29.05,28.89,29.05,4783,28.4659943915746,28.5311101438133,28.3739680569627,28.5311101438133,4869.9875083595,0.0,1.0
2025-09-08,29.0387,29.0387,28.88,28.88,2550,28.5200119839295,28.5200119839295,28.3641466765345,28.3641466765345,2596.37636343649,0.0,1.0
2025-09-09,28.9477,29.01,28.9477,28.9717,2111,28.4306374220332,28.4918246221007,28.4306374220332,28.4542087350608,2149.39235420174,0.0,1.0
2025-09-10,29.01,29.01,28.94,28.9899,3444,28.4918246221007,28.4918246221007,28.4230749591035,28.47208364744,3506.63537085304,0.0,1.0
2025-09-11,29.3506,29.3506,29.1761,29.1761,3141,28.8263408394839,28.8263408394839,28.6549577510124,28.6549577510124,3198.12476766824,0.0,1.0
2025-09-12,29.1942,29.3305,29.1942,29.3305,4816,28.6727344495874,28.8065998648233,28.6727344495874,28.8065998648233,4903.58767306281,0.0,1.0
2025-09-15,29.23,29.34,29.23,29.34,5220,28.7078949915202,28.81593017623,28.7078949915202,28.81593017623,5314.93514397589,0.0,1.0
2025-09-16,29.2275,29.3,29.19,29.3,5869,28.7054396464132,28.7766446545174,28.6686094698076,28.7766446545174,5975.73838314069,0.0,1.0
2025-09-17,29.19,29.52,29.18,29.52,7354,28.6686094698076,28.992715023937,28.6587880893794,28.992715023937,7487.745794789,0.0,1.0
2025-09-18,29.28,29.3476,29.24,29.24,4548,28.7570018936611,28.8233944253554,28.7177163719484,28.7177163719484,4630.71360819967,0.0,1.0
2025-09-19,29.0558,29.15,29.0558,29.15,1981,28.5368065444616,28.6293239480949,28.5368065444616,28.6293239480949,2017.02806900694,0.0,1.0
2025-09-22,28.99,29.0,28.9,29.0,3577,28.4721818612443,28.4820032416725,28.3837894373909,28.4820032416725,3642.05421647543,0.0,1.0
2025-09-23,29.1742,29.2133,29.12,29.17,2260,28.6530916887311,28.6914932862052,28.5998598068104,28.6489667089513,2301.10218877116,0.0,1.0
2025-09-24,29.225,29.23,29.21,29.2206,2845,28.7029843013062,28.7078949915202,28.6882522306639,28.6986628939178,2896.74147214777,0.0,1.0
2025-09-25,29.15,29.2,29.14,29.2,4806,28.6293239480949,28.6784308502357,28.6195025676668,28.6784308502357,4893.4058049709,0.0,1.0
2025-09-26,29.3397,29.3397,29.3093,29.3093,2312,28.8156355348172,28.8156355348172,28.7857785383156,28.7857785383156,2354.04790284908,0.0,1.0
2025-09-29,28.6548,28.705,28.6,28.705,6188,28.6548,28.705,28.6,28.705,6188,0.52113938,1.0
2025-09-30,28.7759,28.7759,28.63,28.69,7285,28.7759,28.7759,28.63,28.69,7285,0.0,1.0
2025-10-01,28.7822,28.82,28.77,28.785,5622,28.7822,28.82,28.77,28.785,5622,0.0,1.0
2025-10-02,28.7641,28.78,28.71,28.76,774499,28.7641,28.78,28.71,28.76,774499,0.0,1.0
2025-10-03,28.9219,28.96,28.9219,28.94,18173,28.9219,28.96,28.9219,28.94,18173,0.0,1.0
2025-10-06,28.82,28.98,28.82,28.98,4334,28.82,28.98,28.82,28.98,4334,0.0,1.0
2025-10-07,28.6656,28.6656,28.6,28.6102,4293,28.6656,28.6656,28.6,28.6102,4293,0.0,1.0
2025-10-08,28.735,28.735,28.62,28.62,2627,28.735,28.735,28.62,28.62,2627,0.0,1.0
2025-10-09,28.3395,28.75,28.3,28.75,5233,28.3395,28.75,28.3,28.75,5233,0.0,1.0
2025-10-10,27.8612,28.0994,27.8612,28.095,4167,27.8612,28.0994,27.8612,28.095,4167,0.0,1.0
2025-10-13,28.141,28.1701,28.087,28.087,3479,28.141,28.1701,28.087,28.087,3479,0.0,1.0
2025-10-14,28.1885,28.2168,27.92,27.92,3504,28.1885,28.2168,27.92,27.92,3504,0.0,1.0
2025-10-15,28.3542,28.57,28.297,28.57,4032,28.3542,28.57,28.297,28.57,4032,0.0,1.0
2025-10-16,28.2513,28.52,28.18,28.3692,12387,28.2513,28.52,28.18,28.3692,12387,0.0,1.0
2025-10-17,28.36,28.36,28.24,28.3195,8929,28.36,28.36,28.24,28.3195,8929,0.0,1.0
2025-10-20,28.56,28.59,28.53,28.54,50062,28.56,28.59,28.53,28.54,50062,0.0,1.0
2025-10-21,28.52,28.63,28.425,28.46,76278,28.52,28.63,28.425,28.46,76278,0.0,1.0
2025-10-22,28.59,28.62,28.49,28.62,6358,28.59,28.62,28.49,28.62,6358,0.0,1.0
2025-10-23,28.8425,28.863,28.64,28.66,6351,28.8425,28.863,28.64,28.66,6351,0.0,1.0
2025-10-24,28.7704,28.8284,28.7704,28.8284,2345,28.7704,28.8284,28.7704,28.8284,2345,0.0,1.0
2025-10-27,28.8448,28.8448,28.8032,28.83,2869,28.8448,28.8448,28.8032,28.83,2869,0.0,1.0
2025-10-28,28.7021,28.785,28.6905,28.785,4606,28.7021,28.785,28.6905,28.785,4606,0.0,1.0
2025-10-29,28.54,28.78,28.47,28.78,5669,28.54,28.78,28.47,28.78,5669,0.0,1.0
2025-10-30,28.4582,28.63,28.4582,28.6074,2514,28.4582,28.63,28.4582,28.6074,2514,0.0,1.0
2025-10-31,28.5349,28.5732,28.4,28.4,3804,28.5349,28.5732,28.4,28.4,3804,0.0,1.0
2025-11-03,28.47,28.5,28.3216,28.5,2036,28.47,28.5,28.3216,28.5,2036,0.0,1.0
2025-11-04,28.3144,28.32,28.215,28.2198,9589,28.3144,28.32,28.215,28.2198,9589,0.0,1.0
2025-11-05,28.5259,28.6149,28.43,28.4301,2563,28.5259,28.6149,28.43,28.4301,2563,0.0,1.0
2025-11-06,28.4489,28.6597,28.4489,28.6597,3206,28.4489,28.6597,28.4489,28.6597,3206,0.0,1.0
2025-11-07,28.7428,28.7428,28.38,28.38,6112,28.7428,28.7428,28.38,28.38,6112,0.0,1.0
2025-11-10,28.9098,28.9098,28.727,28.755,1430,28.9098,28.9098,28.727,28.755,1430,0.0,1.0
2025-11-11,29.1485,29.19,29.04,29.04,2812,29.1485,29.19,29.04,29.04,2812,0.0,1.0
2025-11-12,29.11,29.15,28.77,28.77,6355,29.11,29.15,28.77,28.77,6355,0.0,1.0
2025-11-13,28.803,29.0874,28.803,29.0874,3606,28.803,29.0874,28.803,29.0874,3606,0.0,1.0
2025-11-14,28.9068,29.0,28.6802,28.8,4965,28.9068,29.0,28.6802,28.8,4965,0.0,1.0
2025-11-17,28.554,28.89,28.5105,28.89,4054,28.554,28.89,28.5105,28.89,4054,0.0,1.0
2025-11-18,28.5668,28.6199,28.4,28.55,5626,28.5668,28.6199,28.4,28.55,5626,0.0,1.0
2025-11-19,28.4381,28.63,28.37,28.63,6040,28.4381,28.63,28.37,28.63,6040,0.0,1.0
2025-11-20,28.25,28.71,28.25,28.67,2436,28.25,28.71,28.25,28.67,2436,0.0,1.0
2025-11-21,28.6119,28.71,28.35,28.42,5309,28.6119,28.71,28.35,28.42,5309,0.0,1.0
2025-11-24,28.5693,28.64,28.4,28.64,17632,28.5693,28.64,28.4,28.64,17632,0.0,1.0
2025-11-25,28.8461,28.89,28.7906,28.7906,12839,28.8461,28.89,28.7906,28.7906,12839,0.0,1.0
2025-11-26,28.9958,29.11,28.9958,29.05,4787,28.9958,29.11,28.9958,29.05,4787,0.0,1.0