date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-08,25.2486,25.2486,25.16,25.16,101,23.2602112880952,23.2602112880952,23.1785887537715,23.1785887537715,109.633939623978,0.0,1.0
2020-12-09,24.8177,25.26,24.8177,25.2,10101,22.863245712022,23.2707135103445,22.863245712022,23.2154386564007,10964.4794469486,0.0,1.0
2020-12-10,24.94,25.0,24.65,24.7,3397193,22.9759142893108,23.0311891432546,22.7087524952491,22.7548148735356,3687600.51735645,0.0,1.0
2020-12-11,24.97,25.2,24.71,25.2,29375,23.0035517162827,23.2154386564007,22.7640273491929,23.2154386564007,31886.108677766,0.0,1.0
2020-12-14,25.2447,25.47,25.07,25.07,10317,23.2566184225888,23.4641754991478,23.0956764728558,23.0956764728558,11198.9441099068,0.0,1.0
2020-12-15,25.4884,25.49,24.1,25.31,35402,23.4811264543573,23.4826004504624,22.2020663340975,23.316775888631,38428.3240650304,0.0,1.0
2020-12-16,25.64,25.82,25.28,25.6098,14751,23.620787585322,23.7866121471534,23.2891384616591,23.5929659088369,16011.9826078544,0.0,1.0
2020-12-17,25.8657,25.91,25.4,25.4,11497,23.8287131609073,23.8695244280691,23.3996881695467,23.3996881695467,12479.815879771,0.0,1.0
2020-12-18,26.02,26.1,25.9,26.1,16766,23.9708616602994,24.0445614655578,23.8603119524118,24.0445614655578,18199.2339775804,0.0,1.0
2020-12-21,25.8682,25.92,25.6,25.75,11238,23.8310162798216,23.8787369037264,23.5839376826928,23.7221248175523,12198.6753811313,0.0,1.0
2020-12-22,26.1158,26.15,26.01,26.0501,7287,24.0591171770964,24.0906238438444,23.9616491846421,23.9985912120279,7909.92592118741,0.0,1.0
2020-12-23,26.1494,26.24,26.05,26.06,9864,24.0900710953049,24.1735361247601,23.9984990872713,24.0077115629286,10707.219608425,0.0,1.0
2020-12-24,26.0735,26.18,26.05,26.05,472,24.020148405066,24.1182612708163,23.9984990872713,23.9984990872713,512.34870794572,0.0,1.0
2020-12-28,25.9274,26.0,25.87,26.0,7201,23.8855541357128,23.9524367089848,23.8326745254399,23.9524367089848,7816.57424982443,0.0,1.0
2020-12-29,25.8382,25.865,25.54,25.865,18346,23.8033788528497,23.8280682876113,23.5286628287489,23.8280682876113,19914.2995677376,0.0,1.0
2020-12-30,25.9457,26.07,25.58,25.95,16314,23.9072580650632,24.0217923492601,23.5702895394734,23.9112202325776,17705.0060968119,0.00525928,1.0
2020-12-31,25.9814,25.9814,25.78,25.845,4729,23.9401532697762,23.9401532697762,23.7545764006108,23.8144696304805,5132.21612307366,0.0,1.0
2021-01-04,25.5669,25.96,25.3,25.96,1834,23.5582187500689,23.9204345756345,23.3122879338811,23.9204345756345,1990.37521034407,0.0,1.0
2021-01-05,25.8428,25.8428,25.59,25.663,18521,23.812442475008,23.812442475008,23.5795038825303,23.6467685868455,20100.1849895215,0.0,1.0
2021-01-06,25.75,26.05,25.7,25.76,6609,23.7269333714402,24.0033636631463,23.6808616561559,23.7361477144971,7172.51350336093,0.0,1.0
2021-01-07,26.4844,26.4844,24.4,26.2,3963,24.4036347255368,24.4036347255368,22.4829970587628,24.1415788089994,4300.90346706299,0.0,1.0
2021-01-08,26.6325,26.69,26.41,26.61,17351,24.540099146209,24.593081618786,24.3350800131936,24.519366874331,18830.4254496619,0.0,1.0
2021-01-11,26.6732,26.7632,26.56,26.705,11964,24.5776015224505,24.6605306099623,24.4732951590467,24.6069031333713,12984.1052434877,0.0,1.0
2021-01-12,26.8405,26.87,26.59,26.7401,11486,24.7317574817919,24.7589397938097,24.5009381882173,24.6392454775009,12465.348781904,0.0,1.0
2021-01-13,26.72,26.89,26.36,26.65,151778,24.6207246479566,24.7773684799234,24.2890082979093,24.5562242465585,164719.284992149,0.0,1.0
2021-01-14,26.7743,26.97,26.7743,26.92,5052,24.6707585307554,24.8510832243784,24.6707585307554,24.805011509094,5482.75657724004,0.0,1.0
2021-01-15,26.583,26.75,26.583,26.75,1183,24.4944881480775,24.6483676771272,24.4944881480775,24.6483676771272,1283.8679791914,0.0,1.0
2021-01-19,26.8617,26.8798,26.69,26.705,9089,24.7512918890725,24.7679698500054,24.593081618786,24.6069031333713,9863.96962203773,0.0,1.0
2021-01-20,27.2207,27.27,27.0,27.11,22675,25.0820868048141,25.1275135160845,24.878726253549,24.9800840271745,24608.3739883052,0.0,1.0
2021-01-21,27.2893,27.36,27.18,27.25,10539,25.1452971981842,25.2104426035963,25.0445844285726,25.1090848299707,11437.6032398125,0.0,1.0
2021-01-22,27.1904,27.26,27.09,27.25,4040,25.0541673453518,25.1182991730276,24.9616553410608,25.1090848299707,4384.46883848965,0.0,1.0
2021-01-25,27.2363,27.2363,26.93,26.93,6885,25.0964611799828,25.0964611799828,24.8142258521509,24.8142258521509,7472.04652302012,0.0,1.0
2021-01-26,27.0424,27.25,26.0,26.0,8644,24.9177950681101,25.1090848299707,23.957291947862,23.957291947862,9381.02689106549,0.0,1.0
2021-01-27,26.3788,26.81,26.32,26.61,5877,24.3063312628562,24.7036537354684,24.2521509256818,24.519366874331,6378.09984252567,0.0,1.0
2021-01-28,26.56,26.86,26.0,26.62,17002,24.4732951590467,24.7497254507528,23.957291947862,24.5285812173879,18451.668116832,0.0,1.0
2021-01-29,26.3672,26.63,26.21,26.55,15859,24.2956426249102,24.5377955604448,24.1507931520562,24.4640808159898,17211.2107201999,0.0,1.0
2021-02-01,26.8786,26.9,26.51,26.52,6072,24.7668641288386,24.7865828229803,24.4272234437623,24.4364377868192,6589.72643250227,0.0,1.0
2021-02-02,27.2268,27.23,26.11,26.22,9574,25.0877075540788,25.090656143857,24.0586497214875,24.1600074951131,10390.3229355693,0.0,1.0
2021-02-03,26.98,27.09,26.88,26.9047,11093,24.8602975674352,24.9616553410608,24.7681541368665,24.790913564217,12038.8398082589,0.0,1.0
2021-02-04,27.3639,27.3639,27.16,27.21,10768,25.2140361973885,25.2140361973885,25.0261557424589,25.0722274577432,11686.1288249645,0.0,1.0
2021-02-05,27.5643,27.577,27.45,27.495,11472,25.3986916322481,25.4103938479304,25.2933716911081,25.334836234864,12450.1550780083,0.0,1.0
2021-02-08,27.9433,27.9433,27.8,27.88,6256,25.7479152341035,25.7479152341035,25.6158736980986,25.6895884425535,6789.41511227508,0.0,1.0
2021-02-09,27.966,28.01,27.92,27.94,12268,25.7688317928426,25.8093749022928,25.726445814781,25.7448745008948,13314.0256709384,0.0,1.0
2021-02-10,27.9098,28.116,27.8,28.116,40984,25.717047184863,25.9070469386957,25.6158736980986,25.9070469386957,44478.4828902624,0.0,1.0
2021-02-11,28.1694,28.22,27.99,28.09,7953,25.9562515306194,26.0028761064871,25.7909462161791,25.8830896467478,8631.10907735351,0.0,1.0
2021-02-12,28.4297,28.4297,28.16,28.17,33380,26.1961008803897,26.1961008803897,25.9475900481459,25.9568043912028,36226.1311457388,0.0,1.0
2021-02-16,28.2241,28.5098,28.17,28.5098,13480,26.0066539871404,26.2699077682752,25.9568043912028,26.2699077682752,14629.3663224853,0.0,1.0
2021-02-17,27.9192,27.95,27.66,27.95,6045,25.7257086673365,25.7540888439516,25.4868728953024,25.7540888439516,6560.42428927474,0.0,1.0
2021-02-18,27.512,27.5795,27.512,27.535,7542,25.3505006180607,25.4126974336946,25.3505006180607,25.3716936070915,8185.06534155669,0.0,1.0
2021-02-19,27.9443,28.28,27.76,27.82,8393,25.7488366684092,26.0581621648283,25.5790163258711,25.6343023842123,9108.62548550587,0.0,1.0
2021-02-22,27.2481,27.6,27.2481,27.6,2803,25.1073341047899,25.4315868369612,25.1073341047899,25.4315868369612,3041.9965728432,0.0,1.0
2021-02-23,27.0072,27.0072,26.47,26.49,5424,24.8853605805499,24.8853605805499,24.3903660715349,24.4087947576486,5886.47499504156,0.0,1.0
2021-02-24,27.2542,27.2542,26.74,26.74,4592,25.1129548540546,25.1129548540546,24.6391533340704,24.6391533340704,4983.53487780805,0.0,1.0
2021-02-25,26.2302,26.99,26.22,26.8022,4746,24.1694061250311,24.8695119104921,24.1600074951131,24.6964665478841,5150.66562066137,0.0,1.0
2021-02-26,26.34,26.779,26.13,26.14,7326,24.2705796117956,24.6750892719921,24.0770784076013,24.0862927506582,7950.64819573643,0.0,1.0
2021-03-01,27.1347,27.1347,26.77,26.8203,1649,25.002843454525,25.002843454525,24.666796363241,24.713144508817,1789.60126600729,0.0,1.0
2021-03-02,26.813,27.19,26.8,27.19,15956,24.7064180383855,25.0537987716295,24.6944393924116,25.0537987716295,17316.4813829062,0.0,1.0
2021-03-03,25.8798,26.38,25.21,26.224,5633,23.8465355443184,24.307436984023,23.2293588463692,24.1636932323359,6113.29528891392,0.0,1.0
2021-03-04,25.0451,25.7202,24.9913,25.6182,6567,23.0774143293615,23.6994746291308,23.0278411637155,23.6054883299507,7126.93239167364,0.0,1.0
2021-03-05,25.4789,25.4789,24.605,24.605,9378,23.4771325311685,23.4771325311685,22.6718910914286,22.6718910914286,10177.6110810287,0.0,1.0
2021-03-08,24.93,25.62,24.93,25.565,8238,22.9713572407769,23.6071469117009,22.9713572407769,23.5564680248881,8940.40947808856,0.0,1.0
2021-03-09,25.6935,25.745,25.58,25.59,3944,23.6748723331689,23.7223261999118,23.5702895394734,23.5795038825303,4280.28344034733,0.0,1.0
2021-03-10,25.6402,26.49,25.63,26.49,3812,23.6257598846758,24.4087947576486,23.6163612547578,24.4087947576486,4137.02851790163,0.0,1.0
2021-03-11,26.301,26.3639,26.2916,26.2916,1483,24.2346436738738,24.2926018917015,24.2259821914003,24.2259821914003,1609.44734838618,0.0,1.0
2021-03-12,26.2397,26.2397,25.9306,25.955,8453,24.1781597509352,24.1781597509352,23.8933444070473,23.9158274041061,9173.7413593448,0.0,1.0
2021-03-15,26.4797,26.56,26.3224,26.3224,8331,24.3993039843,24.4732951590467,24.2543623680155,24.2543623680155,9041.33908253895,0.0,1.0
2021-03-16,26.6669,26.76,26.59,26.76,7171,24.5717964863246,24.6575820201841,24.5009381882173,24.6575820201841,7782.43218831915,0.0,1.0
2021-03-17,26.6752,26.795,26.19,26.42,9316,24.5794443910618,24.6898322208831,24.1323644659425,24.3442943562505,10110.3246780618,0.0,1.0
2021-03-18,25.93,26.4377,25.92,26.2657,4892,23.8927915464639,24.3606037434612,23.883577203407,24.202117042883,5309.11424700282,0.0,1.0
2021-03-19,26.203,26.2899,25.8692,26.05,4975,24.1443431119164,24.2244157530806,23.8367683406781,24.0033636631463,5399.19120581338,0.0,1.0
2021-03-22,26.5531,26.5862,26.5,26.5,2894,24.4669372623375,24.4974367378557,24.4180091007055,24.4180091007055,3140.75564816561,0.0,1.0
2021-03-23,26.1691,26.4994,26.1691,26.4994,2386,24.1131064889537,24.4174562401221,24.1131064889537,24.4174562401221,2589.44124966245,0.0,1.0
2021-03-24,25.659,26.135,25.659,26.04,8221,23.6430828496227,24.0816855791297,23.6430828496227,23.9941493200895,8921.95998050086,0.0,1.0
2021-03-25,25.7369,25.76,25.4609,25.48,9269,23.7148625820357,23.7361477144971,23.4605467136661,23.4781461089047,10059.3172435546,0.0,1.0
2021-03-26,26.3136,26.3136,25.8,25.8,5263,24.2462537461254,24.2462537461254,23.7730050867246,23.7730050867246,5711.74740024037,0.0,1.0
2021-03-29,26.0657,26.12,25.93,26.09,10301,24.0178301817456,24.0678640645444,23.8927915464639,24.0402210353738,11179.3102735846,0.0,1.0
2021-03-30,25.8884,25.96,25.72,25.72,8783,23.8544598793473,23.9204345756345,23.6992903422696,23.6992903422696,9531.87866545908,0.0,1.0
2021-03-31,26.2558,26.3223,26.2501,26.32,1860,24.1929948432567,24.2542702245849,24.1877426677143,24.2521509256818,2018.59208900762,0.0,1.0
2021-04-01,26.672,26.672,26.48,26.49,1524,24.5764958012836,24.5764958012836,24.3995804145917,24.4087947576486,1653.94319550947,0.0,1.0
2021-04-05,26.97,26.99,26.86,26.86,16333,24.8510832243784,24.8695119104921,24.7497254507528,24.7497254507528,17725.6261235276,0.0,1.0
2021-04-06,27.0354,27.2,26.99,27.04,8306,24.9113450279703,25.0630131146864,24.8695119104921,24.9155836257765,9014.20746843938,0.0,1.0
2021-04-07,26.83,26.9461,26.82,26.8849,5060,24.7220824215822,24.8290609444724,24.7128680785253,24.7726691649644,5491.43869375189,0.0,1.0
2021-04-08,27.1759,27.18,27.12,27.1309,3715,25.0408065479193,25.0445844285726,24.9892983702314,24.9993420041634,4031.75785519532,0.0,1.0
2021-04-09,27.3419,27.3419,27.12,27.161,7743,25.1937646426634,25.1937646426634,24.9892983702314,25.0270771767646,8403.20351891717,0.0,1.0
2021-04-12,27.2907,27.3232,27.18,27.18,5686,25.1465872062122,25.176533821147,25.0445844285726,25.0445844285726,6170.81431080499,0.0,1.0
2021-04-13,27.6026,27.6026,27.39,27.39,1156,25.433982566156,25.433982566156,25.2380856327669,25.2380856327669,1254.56583596387,0.0,1.0
2021-04-14,27.4598,27.73,27.4598,27.73,4511,25.3024017473039,25.5513732967005,25.3024017473039,25.5513732967005,4895.62844812545,0.0,1.0
2021-04-15,27.8026,27.8393,27.7,27.7,4246,25.6182694272934,25.6520860663121,25.5237302675299,25.5237302675299,4608.03333867006,0.0,1.0
2021-04-16,27.9311,27.9311,27.83,27.83,969,25.7366737355741,25.7366737355741,25.6435167272692,25.6435167272692,1051.62136249913,0.0,1.0
2021-04-19,27.5916,27.5916,27.54,27.55,12723,25.4238467887934,25.4238467887934,25.37630077862,25.3855151216768,13807.8210475505,0.0,1.0
2021-04-20,27.3685,27.63,27.2808,27.63,2012,25.2182747951946,25.4592298661318,25.1374650065859,25.4592298661318,2183.55230273297,0.0,1.0
2021-04-21,27.663,27.663,27.54,27.54,7823,25.4896371982195,25.4896371982195,25.37630077862,25.37630077862,8490.02468403577,0.0,1.0
2021-04-22,27.57,27.91,27.5608,27.8232,3969,25.4039438077906,25.7172314717241,25.3954666121782,25.6372509739905,4307.41505444689,0.0,1.0
2021-04-23,28.0048,28.0048,27.93,27.93,2805,25.8045834439033,25.8045834439033,25.7356601578379,25.7356601578379,3044.16710197116,0.0,1.0
2021-04-26,28.2798,28.28,28.14,28.14,5590,26.0579778779672,26.0581621648283,25.9291613620322,25.9291613620322,6066.62891266267,0.0,1.0
2021-04-27,28.18,28.19,28.1707,28.19,1161,25.9660187342596,25.9752330773165,25.9574493952167,25.9752330773165,1259.99215878379,0.0,1.0
2021-04-28,27.962,27.999,27.93,27.96,5332,25.7651460556199,25.7992391249303,25.7356601578379,25.7633031870085,5786.63065515515,0.0,1.0
2021-04-29,27.7511,27.7511,27.72,27.75,2134,25.5708155605505,25.5708155605505,25.5421589536436,25.5698019828142,2315.95457953884,0.0,1.0
2021-04-30,27.4153,27.5734,27.36,27.53,2321,25.2613979207008,25.4070766844299,25.2104426035963,25.3670864355631,2518.89905300359,0.0,1.0
2021-05-03,27.2688,27.43,27.2688,27.42,2154,25.1264077949176,25.2749430049944,25.1264077949176,25.2657286619375,2337.6598708185,0.0,1.0
2021-05-04,26.75,26.866,26.55,26.866,6038,24.6483676771272,24.7552540565869,24.4640808159898,24.7552540565869,6552.82743732687,0.0,1.0
2021-05-05,26.7143,26.7143,26.7143,26.7143,127,24.6154724724142,24.6154724724142,24.6154724724142,24.6154724724142,137.828599625789,0.0,1.0
2021-05-06,26.717,26.717,26.42,26.64,8230,24.6179603450396,24.6179603450396,24.3442943562505,24.5470099035017,8931.72736157668,0.0,1.0
2021-05-07,27.0,27.165,27.0,27.165,1569,24.878726253549,25.0307629139873,24.878726253549,25.0307629139873,1702.78010088868,0.0,1.0
2021-05-10,26.5489,26.75,26.5489,26.75,1623,24.4630672382536,24.6483676771272,24.4630672382536,24.6483676771272,1761.38438734374,0.0,1.0
2021-05-11,26.553,26.553,26.38,26.38,3334,24.4668451189069,24.4668451189069,24.307436984023,24.307436984023,3618.27205631795,0.0,1.0
2021-05-12,25.8646,26.28,25.48,26.28,9639,23.832529742872,24.2152935534543,23.4781461089047,24.2152935534543,10460.8651322281,0.0,1.0
2021-05-13,26.0398,26.1401,25.78,26.14,3014,23.9939650332283,24.0863848940887,23.7545764006108,24.0862927506582,3270.98739584352,0.0,1.0
2021-05-14,26.5593,26.5593,26.48,26.53,2164,24.4726501550327,24.4726501550327,24.3995804145917,24.4456521298761,2348.51251645832,0.0,1.0
2021-05-17,26.4298,26.4392,25.23,25.23,4862,24.3533244124462,24.3619858949197,23.247787532483,23.247787532483,5276.55631008335,0.0,1.0
2021-05-18,26.4143,26.7192,26.4143,26.7192,994,24.3390421807081,24.6199875005121,24.3390421807081,24.6199875005121,1078.75297659869,0.0,1.0
2021-05-19,26.3872,26.3872,26.05,26.05,4193,24.314071311024,24.314071311024,24.0033636631463,24.0033636631463,4550.51431677899,0.0,1.0
2021-05-20,26.971,26.98,26.84,26.84,2408,24.8520046586841,24.8602975674352,24.7312967646391,24.7312967646391,2613.31707007007,0.0,1.0
2021-05-21,26.8768,27.02,26.8768,27.02,3649,24.7652055470883,24.8971549396627,24.7652055470883,24.8971549396627,3960.13039397247,0.0,1.0
2021-05-24,27.1132,27.18,27.1132,27.18,1731,24.9830326169527,25.0445844285726,24.9830326169527,25.0445844285726,1878.59296025386,0.0,1.0
2021-05-25,27.0651,27.09,27.0651,27.09,5005,24.9387116268492,24.9616553410608,24.9387116268492,24.9616553410608,5431.74914273285,0.0,1.0
2021-05-26,27.2417,27.259,27.18,27.18,4196,25.1014369252335,25.1173777387219,25.0445844285726,25.0445844285726,4553.77011047094,0.0,1.0
2021-05-27,27.3142,27.35,27.26,27.35,16251,25.1682409123958,25.2012282605394,25.1182991730276,25.2012282605394,17636.6344292811,0.0,1.0
2021-05-28,27.3545,27.449,27.3545,27.449,311,25.205374714915,25.2924502568024,25.205374714915,25.2924502568024,337.517279398585,0.0,1.0
2021-06-01,27.2375,27.3,27.22,27.2849,4274,25.0975669011496,25.1551565452551,25.0814418008001,25.1412428872392,4638.42074646159,0.0,1.0
2021-06-02,27.2984,27.335,27.2507,27.2507,3844,25.153682250366,25.1874067459541,25.1097298339847,25.1097298339847,4171.75698394907,0.0,1.0
2021-06-03,27.1431,27.1431,27.1431,27.1431,298,25.0105835026928,25.0105835026928,25.0105835026928,25.0105835026928,323.408840066811,0.0,1.0
2021-06-04,27.5376,27.5376,27.45,27.45,8763,25.3740893362863,25.3740893362863,25.2933716911081,25.2933716911081,9510.17337417943,0.0,1.0
2021-06-07,27.5936,27.61,27.53,27.56,12889,25.4256896574048,25.440801180018,25.3670864355631,25.3947294647337,13987.9749651716,0.0,1.0
2021-06-08,27.738,27.738,27.5501,27.57,3671,25.558744771146,25.558744771146,25.3856072651074,25.4039438077906,3984.00621438008,0.0,1.0
2021-06-09,27.69,27.84,27.69,27.8106,2670,25.514515924473,25.6527310703261,25.514515924473,25.6256409017389,2897.65638583351,0.0,1.0
2021-06-10,28.0547,28.06,27.94,27.94,2110,25.8505630157571,25.8554466175772,25.7448745008948,25.7448745008948,2289.90823000326,0.0,1.0
2021-06-11,28.1462,28.1462,27.97,28.034,5808,25.9348742547274,25.9348742547274,25.7725175300654,25.8314893256293,6303.21658761088,0.0,1.0
2021-06-14,28.2429,28.2429,28.11,28.15,3231,26.0239769520873,26.0239769520873,25.9015183328615,25.938375705089,3506.48980622775,0.0,1.0
2021-06-15,28.0022,28.108,27.94,28.108,2625,25.8021877147085,25.8996754642502,25.7448745008948,25.8996754642502,2848.81948045429,0.0,1.0
2021-06-16,27.9317,28.1,27.84,27.84,9523,25.7372265961576,25.8923039898047,25.6527310703261,25.6527310703261,10334.9744428062,0.0,1.0
2021-06-17,28.1112,28.17,27.93,28.11,8384,25.9026240540284,25.9568043912028,25.7356601578379,25.9015183328615,9098.85810443001,0.0,1.0
2021-06-18,27.9161,27.99,27.86,27.99,2435,25.7228522209888,25.7909462161791,25.6711597564398,25.7909462161791,2642.61921329761,0.0,1.0
2021-06-21,28.11,28.15,28.07,28.07,9447,25.9015183328615,25.938375705089,25.8646609606341,25.8646609606341,10252.4943359435,0.0,1.0
2021-06-22,28.3407,28.3407,28.08,28.08,1598,26.1140932271835,26.1140932271835,25.8738753036909,25.8738753036909,1734.25277324418,0.0,1.0
2021-06-23,28.2993,28.335,28.2993,28.335,602,26.0759458469281,26.1088410516411,26.0759458469281,26.1088410516411,653.329267517518,0.0,1.0
2021-06-24,28.5791,28.5791,28.53,28.56,739,26.3337631656593,26.3337631656593,26.2885207412501,26.3161637704207,802.010512783133,0.0,1.0
2021-06-25,28.6949,28.6949,28.58,28.603,1857,26.4404652582579,26.4404652582579,26.3345924565344,26.3557854455652,2015.33629531566,0.0,1.0
2021-06-28,28.926,28.945,28.41,28.41,7814,26.6534087263021,26.6709159781102,26.1779486245676,26.1779486245676,8480.25730295996,0.0,1.0
2021-06-29,29.0811,29.0811,28.995,28.995,1940,26.7963231871142,26.7963231871142,26.7169876933945,26.7169876933945,2105.41325412622,0.0,1.0
2021-06-30,28.9065,28.975,28.87,28.9308,3603,26.6354407573412,26.6985590072808,26.6018084051837,26.6578316109694,3910.20822402927,0.0,1.0
2021-07-01,28.9061,28.9061,28.79,28.8201,10009,26.635072183619,26.635072183619,26.5280936607287,26.5558288333299,10862.4130209017,0.0,1.0
2021-07-02,28.9753,28.99,28.9001,28.9001,5015,26.6988354375725,26.7123805218661,26.6295435777848,26.6295435777848,5442.60178837268,0.0,1.0
2021-07-06,29.0601,29.1599,28.86,29.01,2052,26.7769730666948,26.8689322104023,26.5925940621268,26.7308092079798,2226.96288529227,0.0,1.0
2021-07-07,29.1057,29.1288,28.87,28.92,1770,26.8189904710341,26.8402756034955,26.6018084051837,26.647880120468,1920.91827824918,0.0,1.0
2021-07-08,28.9209,28.9209,28.78,28.78,547,26.6487094113431,26.6487094113431,26.5188793176718,26.5188793176718,593.639716498476,0.0,1.0
2021-07-09,29.1921,29.195,29.13,29.19,3711,26.8986023950454,26.9012745545319,26.8413813246623,26.8966673830035,4027.41679693939,0.0,1.0
2021-07-12,29.0907,29.15,29.0907,29.15,1874,26.8051689564488,26.859810010776,26.8051689564488,26.859810010776,2033.78579290337,0.0,1.0
2021-07-13,28.936,29.175,28.88,29.115,5251,26.662623069359,26.8828458684182,26.6110227482405,26.827559810077,5698.72422547257,0.0,1.0
2021-07-14,28.8004,29.05,28.8004,29.05,2458,26.5376765775078,26.7676665802073,26.5376765775078,26.7676665802073,2667.58029826921,0.0,1.0
2021-07-15,28.6388,28.66,28.49,28.55,4224,26.3887727937088,26.4083072009894,26.2516633690226,26.3069494273638,4584.15751826246,0.0,1.0
2021-07-16,28.5652,28.79,28.5652,28.64,3037,26.3209552288103,26.5280936607287,26.3209552288103,26.3898785148757,3295.94848081512,0.0,1.0
2021-07-19,28.3804,28.39,28.2714,28.31,2200,26.1506741691193,26.1595199384539,26.0502378297994,26.0858051939989,2387.5820407617,0.0,1.0
2021-07-20,28.9384,29.035,28.49,28.49,9325,26.6648345116927,26.753845065622,26.2516633690226,26.2516633690226,10120.0920591376,0.0,1.0
2021-07-21,29.101,29.101,28.887,28.91,1732,26.8146597297974,26.8146597297974,26.6174727883803,26.6386657774111,1879.67822481784,0.0,1.0
2021-07-22,29.2249,29.25,29.1001,29.1001,4402,26.928825440272,26.9519534413447,26.8138304389222,26.8138304389222,4777.33461065135,0.0,1.0
2021-07-23,29.5777,29.61,29.4,29.4,8069,27.2539074633184,27.283669791392,27.0901685871978,27.0901685871978,8756.99976677549,0.0,1.0
2021-07-26,29.4471,29.59,29.37,29.59,2960,27.1335681429956,27.2652411052783,27.0625255580272,27.2652411052783,3212.38310938847,0.0,1.0
2021-07-27,29.2084,29.36,28.91,29.36,8700,26.9136217742281,27.0533112149703,26.6386657774111,27.0533112149703,9441.80170664853,0.0,1.0
2021-07-28,29.4661,29.51,29.41,29.4233,10538,27.1510753948037,27.1915263608233,27.0993829302546,27.1116380065203,11436.5179752485,0.0,1.0
2021-07-29,29.5718,29.665,29.54,29.61,5727,27.2484710009148,27.3343486782048,27.219169389994,27.283669791392,6215.31015792828,0.0,1.0
2021-07-30,29.6062,29.685,29.6062,29.63,1791,27.2801683410304,27.3527773643186,27.2801683410304,27.3020984775058,1943.70883409282,0.0,1.0
2021-08-02,29.6095,29.84,29.6095,29.78,4283,27.2832090742392,27.4955996817001,27.2832090742392,27.4403136233588,4648.18812753743,0.0,1.0
2021-08-03,29.7879,29.7879,29.725,29.725,669,27.4475929543738,27.4475929543738,27.389634736546,27.389634736546,726.041993304351,0.0,1.0
2021-08-04,29.9177,29.9177,29.78,29.845,2032,27.5671951272519,27.5671951272519,27.4403136233588,27.5002068532285,2205.25759401262,0.0,1.0
2021-08-05,30.013,30.06,29.94,29.965,3968,27.6550078165839,27.6983152289512,27.5877431122688,27.6107789699109,4306.32978988291,0.0,1.0
2021-08-06,29.8661,29.8661,29.86,29.86,805,27.5196491170785,27.5196491170785,27.5140283678138,27.5140283678138,873.637974005983,0.0,1.0
2021-08-09,29.8448,29.9,29.8,29.81,5554,27.5000225663674,27.5508857400413,27.4587423094726,27.4679566525294,6027.55938835928,0.0,1.0
2021-08-10,29.6951,29.84,29.68,29.68,6815,27.362083850806,27.4955996817001,27.3481701927901,27.3481701927901,7396.07800354134,0.0,1.0
2021-08-11,29.6481,29.65,29.49,29.65,4463,27.3187764384387,27.3205271636195,27.1730976747096,27.3205271636195,4843.53574905429,0.0,1.0
2021-08-12,29.8305,29.84,29.77,29.79,1623,27.486846055796,27.4955996817001,27.431099280302,27.4495279664157,1761.38438734374,0.0,1.0
2021-08-13,29.8211,29.8211,29.8,29.8,1034,27.4781845733226,27.4781845733226,27.4587423094726,27.4587423094726,1122.16355915799,0.0,1.0
2021-08-16,29.7259,29.75,29.54,29.54,3683,27.3904640274212,27.4126705941882,27.219169389994,27.219169389994,3997.02938914787,0.0,1.0
2021-08-17,29.5975,29.625,29.42,29.56,98362,27.272151862571,27.2974913059773,27.1085972733115,27.2375980761077,106748.793042455,0.0,1.0
2021-08-18,29.0,29.575,29.0,29.38,7249,26.721594864923,27.251419590693,26.721594864923,27.071739901084,7867.08282430978,0.0,1.0
2021-08-19,29.3456,29.46,29.26,29.26,5766,27.0400425609684,27.145454645539,26.9611677844016,26.9611677844016,6257.6354759236,0.0,1.0
2021-08-20,29.664,29.664,29.5475,29.59,2590,27.3334272438991,27.3334272438991,27.2260801472866,27.2652411052783,2810.83522071491,0.0,1.0
2021-08-23,30.0023,30.0175,29.95,29.95,2437,27.6451484695131,27.6591542709595,27.5969574553256,27.5969574553256,2644.78974242556,0.0,1.0
2021-08-24,30.2298,30.2298,30.19,30.19,1389,27.8547747740568,27.8547747740568,27.8181016886905,27.8181016886905,1507.43247937182,0.0,1.0
2021-08-25,30.3588,30.3588,30.3,30.31,2408,27.9736397994905,27.9736397994905,27.9194594623161,27.9286738053729,2613.31707007007,0.0,1.0
2021-08-26,30.2626,30.4,30.2,30.2832,4816,27.8849978192834,28.0116028928848,27.8273160317474,27.9039793659805,5226.63414014014,0.0,1.0
2021-08-27,30.5837,30.615,30.56,30.575,2129,28.1808703748395,28.2097112686075,28.1590323817947,28.17285389638,2310.52825671893,0.0,1.0
2021-08-30,30.7777,30.78,30.7501,30.7501,3110,28.3596286301428,28.3617479290458,28.3341970433058,28.3341970433058,3375.17279398584,0.0,1.0
2021-08-31,30.65,30.66,30.62,30.62,1679,28.2419614693065,28.2511758123634,28.2143184401359,28.2143184401359,1822.15920292677,0.0,1.0
2021-09-01,30.6243,30.75,30.6243,30.64,7025,28.2182806076504,28.3341048998752,28.2182806076504,28.2327471262497,7623.98356197767,0.0,1.0
2021-09-02,30.793,30.793,30.67,30.77,13385,28.3737265750198,28.3737265750198,28.2603901554203,28.352533585989,14526.2661889069,0.0,1.0
2021-09-03,30.9098,30.94,30.86,30.86,3995,28.481350101924,28.5091774179558,28.4354626735008,28.4354626735008,4335.63193311044,0.0,1.0
2021-09-07,30.6534,30.715,30.64,30.715,2042,28.2450943459459,28.3018546991762,28.2327471262497,28.3018546991762,2216.11023965244,0.0,1.0
2021-09-08,30.4916,30.53,30.355,30.51,6631,28.0960062752857,28.1313893526241,27.9701383491289,28.1129606665103,7196.38932376854,0.0,1.0
2021-09-09,30.4148,30.54,30.4148,30.54,6644,28.0252401206089,28.140603695681,28.0252401206089,28.140603695681,7210.49776310033,0.0,1.0
2021-09-10,30.2108,30.5032,30.2108,30.45,11293,27.8372675222488,28.1066949132317,27.8372675222488,28.0576746081691,12255.8927210554,0.0,1.0
2021-09-13,30.0189,30.02,29.94,29.94,1291,27.6604442789875,27.6614578567237,27.5877431122688,27.5877431122688,1401.07655210152,0.0,1.0
2021-09-14,29.9869,30.02,29.93,30.02,1061,27.6309583812055,27.6614578567237,27.5785287692119,27.6614578567237,1151.46570238552,0.0,1.0
2021-09-15,30.209,30.209,29.92,29.94,5876,27.8356089404986,27.8356089404986,27.569314426155,27.5877431122688,6377.01457796168,0.0,1.0
2021-09-16,30.3199,30.3199,30.03,30.03,5449,27.9377960049992,27.9377960049992,27.6706721997806,27.6706721997806,5913.60660914113,0.0,1.0
2021-09-17,30.0389,30.06,29.93,29.97,7108,27.6788729651012,27.6983152289512,27.5785287692119,27.6153861414394,7714.06052078824,0.0,1.0
2021-09-20,29.5706,29.5706,29.42,29.48,2052,27.247365279748,27.247365279748,27.1085972733115,27.1638833316527,2226.96288529227,0.0,1.0
2021-09-21,29.6528,29.74,29.6,29.6365,349368,27.3231071796754,27.4034562511314,27.2744554483352,27.3080878004927,379156.71018947,0.0,1.0
2021-09-22,29.89,29.945,29.64,29.64,5435,27.5416713969844,27.5923502837972,27.3113128205627,27.3113128205627,5898.41290524537,0.0,1.0
2021-09-23,30.3038,30.38,30.21,30.23,8428,27.9229609126777,27.993174206771,27.8365303748042,27.854959060918,9146.60974524525,0.0,1.0
2021-09-24,30.2857,30.2857,30.18,30.18,5662,27.9062829517447,27.9062829517447,27.8088873456336,27.8088873456336,6144.76796126942,0.0,1.0
2021-09-27,29.88,29.92,29.77,29.92,3664,27.5324570539275,27.569314426155,27.431099280302,27.569314426155,3976.40936243221,0.0,1.0
2021-09-28,29.1174,29.325,29.1174,29.325,4434,26.8297712524106,27.0210610142713,26.8297712524106,27.0210610142713,4812.0630766988,0.0,1.0
2021-09-29,29.0621,29.27,29.0621,29.18,3239,26.7788159353061,26.9703821274585,26.7788159353061,26.8874530399466,3515.17192273961,0.0,1.0
2021-09-30,29.0124,29.25,29.0,29.04,5585,26.7330206503135,26.9519534413447,26.721594864923,26.7584522371505,6061.20258984275,0.0,1.0
2021-10-01,29.1338,29.1338,28.75,28.75,6830,26.8448827750239,26.8448827750239,26.4912362885012,26.4912362885012,7412.35697200108,0.0,1.0
2021-10-04,28.4189,28.455,28.28,28.455,4331,26.1861493898883,26.2194131683236,26.0581621648283,26.2194131683236,4700.28082660858,0.0,1.0
2021-10-05,28.6888,28.825,28.6888,28.8,1757,26.4348445089932,26.5603438614278,26.4348445089932,26.5373080037856,1906.80983891741,0.0,1.0
2021-10-06,28.6792,28.6792,28.45,28.63,6548,26.4259987396586,26.4259987396586,26.2148059967951,26.3806641718188,7106.31236495798,0.0,1.0
2021-10-07,29.0168,29.26,29.0168,29.17,7771,26.7370749612585,26.9611677844016,26.7370749612585,26.8782386968898,8433.5909267087,0.0,1.0
2021-10-08,28.7944,28.84,28.7701,28.84,2814,26.5321479716737,26.5741653760131,26.5097571180455,26.5741653760131,3053.93448304701,0.0,1.0
2021-10-11,28.6197,28.91,28.6197,28.89,136757,26.3711733984702,26.6386657774111,26.3711733984702,26.6202370912974,148417.525976567,0.0,1.0
2021-10-12,28.6482,28.8,28.61,28.61,5025,26.3974342761823,26.5373080037856,26.362235485705,26.362235485705,5453.4544340125,0.0,1.0
2021-10-13,28.956,28.96,28.8201,28.9334,14827,26.6810517554727,26.6847374926955,26.5558288333299,26.6602273401642,16091.2176901699,0.0,1.0
2021-10-14,29.4837,29.535,29.4837,29.535,380,27.1672926385838,27.2145622184655,27.1672926385838,27.2145622184655,412.400534313383,0.0,1.0
2021-10-15,29.5738,29.5738,29.54,29.55,1498,27.2503138695262,27.2503138695262,27.219169389994,27.2283837330508,1625.72631684592,0.0,1.0
2021-10-18,29.7394,29.7394,29.61,29.61,866,27.4029033905479,27.4029033905479,27.283669791392,27.283669791392,939.839112408923,0.0,1.0
2021-10-19,30.0153,30.05,29.98,30.05,875,27.657127115487,27.6891008858943,27.6246004844962,27.6891008858943,949.606493484764,0.0,1.0
2021-10-20,30.028,30.07,29.96,29.98,8924,27.6688293311692,27.7075295720081,27.6061717983825,27.6246004844962,9684.90096898062,0.0,1.0
2021-10-21,30.2417,30.2417,30.0,30.0,441,27.8657398422945,27.8657398422945,27.64302917061,27.64302917061,478.601672716322,0.0,1.0
2021-10-22,30.2198,30.2198,30.15,30.15,5458,27.845560431,27.845560431,27.781244316463,27.781244316463,5923.37399021696,0.0,1.0
2021-10-25,30.2959,30.385,30.2909,30.3,1704,27.9156815816628,27.9977813782995,27.9110744101343,27.9194594623161,1849.29081702633,0.0,1.0
2021-10-26,30.2643,30.465,30.2643,30.465,1540,27.886564257603,28.0714961227544,27.886564257603,28.0714961227544,1671.30742853319,0.0,1.0
2021-10-27,29.8764,30.07,29.8764,29.995,2683,27.5291398904271,27.7075295720081,27.5291398904271,27.6384219990815,2911.76482516528,0.0,1.0
2021-10-28,30.2451,30.2451,30.04,30.04,5510,27.8688727189339,27.8688727189339,27.6798865428375,27.6798865428375,5979.80774754405,0.0,1.0
2021-10-29,30.3708,30.3708,30.23,30.23,988,27.9846970111587,27.9846970111587,27.854959060918,27.854959060918,1072.2413892148,0.0,1.0
2021-11-01,30.4894,30.4894,30.33,30.34,1435,28.0939791198132,28.0939791198132,27.9471024914867,27.9563168345436,1557.35464931501,0.0,1.0
2021-11-02,30.7662,30.7662,30.42,30.42,3706,28.3490321356274,28.3490321356274,28.0300315789985,28.0300315789985,4021.99047411947,0.0,1.0
2021-11-03,30.9099,30.9099,30.61,30.64,30358,28.4814422453546,28.4814422453546,28.205104097079,28.2327471262497,32946.4616333834,0.0,1.0
2021-11-04,31.0626,31.08,31.0,31.0,4464,28.622145263833,28.6381782207519,28.564463476297,28.564463476297,4844.62101361827,0.0,1.0
2021-11-05,30.9806,31.065,30.83,31.04,1181,28.5465876507666,28.6243567061666,28.4078196443302,28.6013208485245,1281.69745006344,0.0,1.0
2021-11-08,31.23,31.27,31.18,31.18,6345,28.776393366605,28.8132507388325,28.7303216513206,28.7303216513206,6886.00365846952,0.0,1.0
2021-11-09,31.2863,31.2863,31.1746,31.28,4502,28.8282701180152,28.8282701180152,28.7253459060699,28.8224650818893,4885.86106704961,0.0,1.0
2021-11-10,30.68,31.15,30.65,31.15,7238,28.2696044984771,28.70267862215,28.2419614693065,28.70267862215,7855.14491410598,0.0,1.0
2021-11-11,30.8456,30.945,30.8456,30.88,3096,28.4221940194989,28.5137845894842,28.4221940194989,28.4538913596145,3359.97909009009,0.0,1.0
2021-11-12,31.166,31.166,30.9575,30.97,1080,28.717421571041,28.717421571041,28.5253025183053,28.5368204471264,1172.0857291012,0.0,1.0
2021-11-15,31.01,31.16,30.99,31.13,6497,28.5736778193538,28.7118929652069,28.5552491332401,28.6842499360363,7050.96387219489,0.0,1.0
2021-11-16,31.3423,31.36,31.19,31.19,2636,28.8798704391336,28.8961798263443,28.7395359943775,28.7395359943775,2860.75739065811,0.0,1.0
2021-11-17,31.2453,31.27,31.2001,31.27,3814,28.790491311482,28.8132507388325,28.7488424808649,28.8132507388325,4139.19904702959,0.0,1.0
2021-11-18,31.15,31.2,31.025,31.025,5669,28.70267862215,28.7487503374344,28.5874993339391,28.5874993339391,6152.3648132173,0.0,1.0
2021-11-19,31.05,31.3199,31.05,31.09,3649,28.6105351915813,28.8592303106862,28.6105351915813,28.6473925638088,3960.13039397247,0.0,1.0
2021-11-22,30.48,31.03,30.48,31.03,4062,28.0853176373397,28.5921065054676,28.0853176373397,28.5921065054676,4408.34465889728,0.0,1.0
2021-11-23,30.2503,30.28,29.98,30.28,1491,27.8736641773234,27.9010307762023,27.6246004844962,27.9010307762023,1618.12946489804,0.0,1.0
2021-11-24,30.4825,30.4825,30.2,30.24,1970,28.087621223104,28.087621223104,27.8273160317474,27.8641734039749,2137.9711910457,0.0,1.0
2021-11-26,30.1019,30.35,30.1019,30.32,1425,27.7369233263595,27.9655311776004,27.7369233263595,27.9378881484298,1546.50200367519,0.0,1.0
2021-11-29,30.6197,30.7,30.28,30.28,8031,28.2140420098442,28.2880331845909,27.9010307762023,27.9010307762023,8715.75971334417,0.0,1.0
2021-11-30,29.9949,30.17,29.9949,30.0989,2595,27.638329855651,27.7996730025768,27.638329855651,27.7341590234424,2816.26154353481,0.0,1.0
2021-12-01,29.3852,30.233,29.3852,30.16,1281,27.0765313594736,27.857723363835,27.0765313594736,27.7904586595199,1390.2239064617,0.0,1.0
2021-12-02,29.6823,29.73,29.68,29.73,2282,27.3502894916932,27.3942419080745,27.3481701927901,27.3942419080745,2476.57373500827,0.0,1.0
2021-12-03,29.1545,29.1545,28.88,28.88,1631,26.8639564651516,26.8639564651516,26.6110227482405,26.6110227482405,1770.0665038556,0.0,1.0
2021-12-06,29.1951,29.26,28.98,28.98,10812,26.9013666979625,26.9611677844016,26.7031661788092,26.7031661788092,11733.8804657797,0.0,1.0
2021-12-07,30.1282,30.22,30.1282,30.21,2493,27.761157048599,27.8457447178611,27.761157048599,27.8365303748042,2705.5645580086,0.0,1.0
2021-12-08,30.33,30.36,30.09,30.09,3292,27.9471024914867,27.9747455206573,27.7259582581218,27.7259582581218,3572.69094463068,0.0,1.0
2021-12-09,29.84,30.37,29.84,30.37,6952,27.4955996817001,27.9839598637142,27.4955996817001,27.9839598637142,7544.75924880694,0.0,1.0
2021-12-10,29.92,29.92,29.8005,29.8005,3119,27.569314426155,27.569314426155,27.4592030266254,27.4592030266254,3384.94017506169,0.0,1.0
2021-12-13,29.91,29.98,29.82,29.95,4088,27.5601000830981,27.6246004844962,27.4771709955863,27.5969574553256,4436.56153756083,0.0,1.0
2021-12-14,29.3766,29.495,29.11,29.35,2589,27.0686070244447,27.177704846238,26.8229526385485,27.0440968719134,2809.74995615092,0.0,1.0
2021-12-15,30.1517,30.1517,29.24,29.24,3413,27.7828107547827,27.7828107547827,26.9427390982879,26.9427390982879,3704.00795687257,0.0,1.0
2021-12-16,29.6918,30.14,29.54,30.14,6490,27.3590431175972,27.7720299734062,27.219169389994,27.7720299734062,7043.36702024701,0.0,1.0
2021-12-17,29.95,30.09,29.43,29.435,49003,27.5969574553256,27.7259582581218,27.1178116163684,27.1224187878968,53181.2194288388,0.0,1.0
2021-12-20,29.6479,29.72,29.458,29.69,5532,27.3185921515776,27.3850275650176,27.1436117769276,27.357384535847,6003.68356795167,0.0,1.0
2021-12-21,30.314,30.314,29.72,29.72,9515,27.9323595425957,27.9323595425957,27.3850275650176,27.3850275650176,10326.2923262943,0.0,1.0
2021-12-22,30.541,30.55,30.39,30.39,12789,28.1415251299866,28.1498180387378,28.0023885498279,28.0023885498279,13879.4485087733,0.0,1.0
2021-12-23,30.7634,30.7634,30.6807,30.73,856,28.3464521195714,28.3464521195714,28.2702495024911,28.3156762137615,928.986466769096,0.0,1.0
2021-12-27,31.11,31.11,30.9615,30.99,1037,28.6658212499225,28.6658212499225,28.528988255528,28.5552491332401,1125.41935284995,0.0,1.0
2021-12-28,30.8942,31.12,30.79,31.12,1600,28.4669757267553,28.6750355929794,28.3709622721027,28.6750355929794,1736.42330237214,0.0,1.0
2021-12-29,30.9428,30.9428,30.81,30.81,556,28.5117574340117,28.5117574340117,28.3893909582164,28.3893909582164,603.407097574319,0.0,1.0
2021-12-30,29.5586,29.71,29.5586,29.71,3271,28.5279101866047,28.6740309637136,28.5279101866047,28.6740309637136,3389.1785261368,1.40173001,1.0
2021-12-31,29.3956,29.3956,29.3956,29.3956,134,28.3705938942087,28.3705938942087,28.3705938942087,28.3705938942087,138.841309233363,0.0,1.0
2022-01-03,29.2214,29.56,29.01,29.47,25164,28.2024681387769,28.5292613694842,27.9984395239762,28.4423996129465,26073.1545190176,0.0,1.0
2022-01-04,28.7726,29.17,28.45,29.13,46639,27.7693175128424,28.1528604244876,27.4579663721862,28.1142551993598,48324.0285174241,0.0,1.0
2022-01-05,27.8269,28.61,27.8269,28.61,13071,26.8565934777571,27.6123872726977,26.8565934777571,27.6123872726977,13543.2444252932,0.0,1.0
2022-01-06,27.7754,28.01,27.59,27.62,10492,26.806889250405,27.0333088957798,26.6279540319374,26.6569079507833,10871.0672871377,0.0,1.0
2022-01-07,27.4525,27.85,27.4525,27.85,1926,26.4952485705604,26.8788879952684,26.4952485705604,26.8788879952684,1995.58478793625,0.0,1.0
2022-01-10,27.6375,27.6375,26.9612,27.09,3402,26.6737977367767,26.6737977367767,26.0210798929275,26.1453887178392,3524.91144785001,0.0,1.0
2022-01-11,27.9684,27.9684,27.84,27.84,2798,26.9931594616469,26.9931594616469,26.8692366889865,26.8692366889865,2899.08942712649,0.0,1.0
2022-01-12,27.8666,27.92,27.78,27.92,5106,26.8949091636965,26.9464471392422,26.8113288512947,26.9464471392422,5290.47555929517,0.0,1.0
2022-01-13,27.087,27.58,27.087,27.53,1886,26.1424933259546,26.6183027256554,26.1424933259546,26.5700461942456,1954.13962100092,0.0,1.0
2022-01-14,27.0735,27.0735,26.795,26.9,6480,26.129464062474,26.129464062474,25.8606751825213,25.9620138984819,6714.11704352383,0.0,1.0
2022-01-18,26.4807,26.69,26.4807,26.67,4676,25.5573346260792,25.7593364665607,25.5573346260792,25.7400338539967,4844.94001474034,0.0,1.0
2022-01-19,26.3586,26.68,26.3586,26.455,3528,25.4394921763764,25.7496851602787,25.4394921763764,25.5325307689345,3655.46372369631,0.0,1.0
2022-01-20,26.062,26.89,26.062,26.73,38725,25.1532344320533,25.9523625921999,25.1532344320533,25.7979416916885,40124.1022392687,0.0,1.0
2022-01-21,25.5193,26.12,25.5193,25.94,98169,24.6294580401312,25.2092120084887,24.6294580401312,25.0354884954134,101715.764821866,0.0,1.0
2022-01-24,25.7624,25.7624,24.75,24.85,3047,24.8640812958457,24.8640812958457,23.8869830478597,23.9834961106794,3157.08559129894,0.0,1.0
2022-01-25,25.1528,25.47,24.98,25.1965,9581,24.2757376648972,24.5818771001611,24.1089630923449,24.3179138733494,9927.15361018549,0.0,1.0
2022-01-26,24.9619,25.625,24.83,25.45,2084,24.0914942279745,24.7314723475315,23.9641934981154,24.5625744875972,2159.29319733082,0.0,1.0
2022-01-27,24.8205,25.45,24.79,25.39,5067,23.9550247571476,24.5625744875972,23.9255882729876,24.5046666499054,5250.06652153322,0.0,1.0
2022-01-28,25.562,25.562,24.62,24.62,6326,24.6706691179552,24.6706691179552,23.7615160661942,23.7615160661942,6554.5531508228,0.0,1.0
2022-01-31,26.4009,26.4009,25.81,25.81,4269,25.4803172019491,25.4803172019491,24.9100215137479,24.9100215137479,4423.23544117334,0.0,1.0
2022-02-01,26.6584,26.6584,26.275,26.275,2051,25.7288383387097,25.7288383387097,25.3588072558592,25.3588072558592,2125.10093460916,0.0,1.0
2022-02-02,26.6652,26.6652,26.5,26.54,1688,25.7354012269814,25.7354012269814,25.5759616472033,25.6145668723312,1748.98604467102,0.0,1.0
2022-02-03,25.9188,26.22,25.9188,26.16,2459,25.0150277260956,25.3057250713084,25.0150277260956,25.2478172336166,2547.84163734956,0.0,1.0
2022-02-04,26.2545,26.395,26.04,26.04,8996,25.3390220779811,25.4746229312427,25.132001558233,25.132001558233,9321.01804375626,0.0,1.0
2022-02-07,26.1872,26.47,26.1872,26.355,2638,25.2740687867035,25.5470077283575,25.2740687867035,25.4360177061149,2733.30875938517,0.0,1.0
2022-02-08,26.5395,26.5395,26.33,26.33,1614,25.6140843070171,25.6140843070171,25.41188944041,25.41188944041,1672.31248584066,0.0,1.0
2022-02-09,27.1635,27.1635,26.7899,26.85,678356,26.2163258190116,26.2163258190116,25.8557530163175,25.9137573670721,702864.441539608,0.0,1.0
2022-02-10,26.7039,27.27,26.7039,27.27,8848,25.7727517822926,26.3191122309145,25.7727517822926,26.3191122309145,9167.6709260955,0.0,1.0
2022-02-11,26.081,26.81,26.0204,26.71,1596,25.1715719139891,25.8751521419442,25.1130849979204,25.7786390791246,1653.66216071976,0.0,1.0
2022-02-14,25.9214,26.1,25.9214,26.1,8756,25.0175370657289,25.1899093959248,25.0175370657289,25.1899093959248,9072.34704214426,0.0,1.0
2022-02-15,26.5761,26.5761,26.34,26.34,9477,25.6494080880091,25.6494080880091,25.4215407466919,25.4215407466919,9819.39617615361,0.0,1.0
2022-02-16,26.6269,26.6269,26.28,26.43,119316,25.6984367239215,25.6984367239215,25.3636329090002,25.5084025032296,123626.788451403,0.0,1.0
2022-02-17,25.8522,26.15,25.83,26.14,5025,24.9507500262578,25.2381659273346,24.9293241263118,25.2285146210527,5206.54909625111,0.0,1.0
2022-02-18,25.5652,25.5652,25.44,25.44,343,24.6737575359654,24.6737575359654,24.5529231813152,24.5529231813152,355.392306470475,0.0,1.0
2022-02-22,25.2533,25.63,25.2,25.5,2985,24.372733293031,24.7362980006725,24.3212918305481,24.610831019007,3092.84558254917,0.0,1.0
2022-02-23,24.7897,24.83,24.7897,24.79,8778,23.9252987337991,23.9641934981154,23.9252987337991,23.9255882729876,9095.14188395869,0.0,1.0
2022-02-24,25.7,25.7,24.64,24.83,16838,24.8038571446463,24.8038571446463,23.7808186787581,23.9641934981154,17446.3430214281,0.0,1.0
2022-02-25,26.0031,26.0031,25.835,25.86,4456,25.0963882380526,25.0963882380526,24.9341497794528,24.9582780451577,4616.99159659602,0.0,1.0
2022-02-28,26.045,26.17,25.762,26.07,4082,25.136827211374,25.2574685398986,24.8636952435944,25.1609554770789,4229.47928575067,0.0,1.0
2022-03-01,25.7167,26.19,25.7167,26.19,8370,24.8199748261371,25.2767711524625,24.8199748261371,25.2767711524625,8672.40118121831,0.0,1.0
2022-03-02,26.2418,26.31,25.78,25.94,7714,25.3267649190031,25.392586827846,24.881067594902,25.0354884954134,7992.70044347882,0.0,1.0
2022-03-03,25.781,26.02,25.781,25.88,2585,24.8820327255302,25.1126989456691,24.8820327255302,24.9775806577216,2678.39391319585,0.0,1.0
2022-03-04,25.31,25.455,25.18,25.41,3897,24.4274561996497,24.5674001407382,24.3019892179842,24.5239692624693,4037.79538867475,0.0,1.0
2022-03-07,24.4391,24.99,24.4391,24.99,7708,23.5869239355535,24.1186143986269,23.5869239355535,24.1186143986269,7986.48366843853,0.0,1.0
2022-03-08,24.3,24.61,24.04,24.04,6925,23.4526742651714,23.7518647599122,23.2017403018403,23.2017403018403,7175.1945256794,0.0,1.0
2022-03-09,25.1223,25.26,25.0,25.0,4128,24.2463011807372,24.3791996682399,24.1282657049088,24.1282657049088,4277.1412277263,0.0,1.0
2022-03-10,24.8626,24.94,24.56,24.78,44060,23.9956567565946,24.070357867217,23.7036082285024,23.9159369667056,45651.8513792686,0.0,1.0
2022-03-11,24.3158,24.72,24.3158,24.72,8839,23.4679233290969,23.8580291290138,23.4679233290969,23.8580291290138,9158.34576353505,0.0,1.0
2022-03-14,23.875,24.38,23.82,24.38,5366,23.0424937481879,23.5298847154271,22.9894115636371,23.5298847154271,5559.86914437484,0.0,1.0
2022-03-15,24.515,24.545,24.1909,24.33,7728,23.6601773502336,23.6891312690795,23.3473785136351,23.4816281840173,8007.2062519062,0.0,1.0
2022-03-16,25.2885,25.29,24.57,25.22,4581,24.4067058911435,24.4081535870858,23.7132595347844,24.340594443112,4746.50774326893,0.0,1.0
2022-03-17,25.7912,25.7912,25.37,25.59,1375,24.8918770579378,24.8918770579378,24.4853640373415,24.6976927755447,1424.67761340205,0.0,1.0
2022-03-18,26.4538,26.4538,25.62,25.62,3487,25.5313726121807,25.5313726121807,24.7266466943906,24.7266466943906,3612.98242758759,0.0,1.0
2022-03-21,26.2208,26.45,25.965,26.45,1768,25.3064971758109,25.5277051157935,25.0596167611183,25.5277051157935,1831.87637854169,0.0,1.0
2022-03-22,26.6325,26.73,26.6,26.6,3866,25.7038414554394,25.7979416916885,25.672474710023,25.672474710023,4005.67538429986,0.0,1.0
2022-03-23,26.1822,26.48,26.1822,26.48,784,25.2692431335626,25.5566590346394,25.2692431335626,25.5566590346394,812.325271932512,0.0,1.0
2022-03-24,26.6479,26.6479,26.17,26.17,2284,25.7187044671136,25.7187044671136,25.2574685398986,25.2574685398986,2366.51903200747,0.0,1.0
2022-03-25,26.487,26.501,26.21,26.46,1147,25.5634149490368,25.5769267778315,25.2960737650264,25.5373564220755,1188.44016187065,0.0,1.0
2022-03-28,26.8298,26.8298,26.4,26.71,7453,25.8942617283825,25.8942617283825,25.4794485843837,25.7786390791246,7722.2707292258,0.0,1.0
2022-03-29,27.3977,27.3977,27.09,27.19,2142,26.4423594121352,26.4423594121352,26.1453887178392,26.2419017806588,2219.38868938705,0.0,1.0
2022-03-30,27.0148,27.27,26.89,27.22,7434,26.0728108945988,26.3191122309145,25.9523625921999,26.2708556995047,7702.58427493152,0.0,1.0
2022-03-31,26.7502,27.13,26.7502,27.12,2542,25.8174373303781,26.183993942967,25.8174373303781,26.1743426366851,2633.84035874037,0.0,1.0
2022-04-01,26.7992,26.86,26.63,26.805,4170,25.8647287311597,25.923408673354,25.7014286288689,25.8703264888032,4320.65865300839,0.0,1.0
2022-04-04,27.1756,27.21,27.05,27.055,1097,26.2280038996128,26.2612043932228,26.1067834927113,26.1116091458523,1136.63370320149,0.0,1.0
2022-04-05,26.62,26.94,26.62,26.94,1840,25.6917773225869,26.0006191236097,25.6917773225869,26.0006191236097,1906.47767902529,0.0,1.0
2022-04-06,26.17,26.22,25.98,25.98,4049,25.2574685398986,25.3057250713084,25.0740937205412,25.0740937205412,4195.28702302901,0.0,1.0
2022-04-07,26.335,26.335,26.02,26.03,3152,25.416715093551,25.416715093551,25.1126989456691,25.1223502519511,3265.87915450418,0.0,1.0
2022-04-08,26.0234,26.33,26.0234,26.06,3705,25.115980389805,25.41188944041,25.115980389805,25.151304170797,3838.85858738515,0.0,1.0
2022-04-11,25.617,25.83,25.59,25.6801,4397,24.723751302506,24.9293241263118,24.6976927755447,24.7846510451452,4555.8599753664,0.0,1.0
2022-04-12,25.4739,25.9399,25.4401,25.9399,55881,24.5856411096111,25.0353919823506,24.553019694378,25.0353919823506,57899.9343378326,0.0,1.0
2022-04-13,25.88,25.88,25.79,25.79,3120,24.9775806577216,24.9775806577216,24.8907189011839,24.8907189011839,3232.72302095592,0.0,1.0
2022-04-14,25.465,25.705,25.465,25.705,1862,24.5770514470201,24.8086827977872,24.5770514470201,24.8086827977872,1929.27252083972,0.0,1.0
2022-04-18,25.1768,25.35,25.1768,25.3294,3912,24.2989007999739,24.4660614247775,24.2989007999739,24.4461797338367,4053.33732627551,0.0,1.0
2022-04-19,25.7248,25.74,25.56,25.56,5902,24.8277923842255,24.8424623697741,24.6687388566988,24.6687388566988,6115.23438130829,0.0,1.0
2022-04-20,25.5434,25.8,25.5434,25.72,7365,24.6527176882707,24.9003702074659,24.6527176882707,24.8231597572102,7631.09136196807,0.0,1.0
2022-04-21,24.9308,25.2,24.89,25.19,4439,24.0614786654376,24.3212918305481,24.0221013358072,24.3116405242661,4599.37740064851,0.0,1.0
2022-04-22,24.3298,24.4357,24.3298,24.4357,267,23.4814351578916,23.5836424914176,23.4814351578916,23.5836424914176,276.646489293344,0.0,1.0
2022-04-25,24.7209,24.7209,24.34,24.34,2500,23.8588977465792,23.8588977465792,23.4912794902992,23.4912794902992,2590.32293345827,0.0,1.0
2022-04-26,24.008,24.27,24.008,24.27,7245,23.170856121738,23.4237203463255,23.170856121738,23.4237203463255,7506.75586116208,0.0,1.0
2022-04-27,23.849,24.13,23.84,23.85,5296,23.0174003518548,23.288602058378,23.008714176201,23.018365482483,5487.340102238,0.0,1.0
2022-04-28,24.5798,24.5798,24.0,24.0,2319,23.7227178149407,23.7227178149407,23.1631350767125,23.1631350767125,2402.78355307589,0.0,1.0
2022-04-29,23.7128,24.3,23.7128,24.27,1581,22.8859495602945,23.4526742651714,22.8859495602945,23.4237203463255,1638.12022311901,0.0,1.0
2022-05-02,24.0855,24.0855,23.54,23.93,7369,23.2456537454233,23.2456537454233,22.7191749877421,23.0955759327387,7635.23587866158,0.0,1.0
2022-05-03,24.0657,24.17,23.9,24.13,17586,23.226544158985,23.3272072835058,23.0666220138928,23.288602058378,18221.3676431188,0.0,1.0
2022-05-04,24.7331,24.7331,23.665,23.9,6310,23.8706723402432,23.8706723402432,22.8398163162667,23.0666220138928,6537.97508404868,0.0,1.0
2022-05-05,23.5429,23.99,23.46,23.99,2576,22.7219738665639,23.1534837704305,22.6419645374864,23.1534837704305,2669.0687506354,0.0,1.0
2022-05-06,23.12,23.365,22.87,22.87,4406,22.3138201238997,22.5502771278078,22.0725374668506,22.0725374668506,4565.18513792685,0.0,1.0
2022-05-09,22.1631,22.58,22.08,22.46,7254,21.3902866257786,21.7926495846736,21.3100842705755,21.6768339092901,7516.08102372251,0.0,1.0
2022-05-10,22.31,22.54,21.97,22.3,4647,21.5320643150606,21.7540443595458,21.2039199014739,21.5224130087787,4814.89226871224,0.0,1.0
2022-05-11,21.7189,22.41,21.7189,22.15,5435,20.9615756007338,21.6285773778803,20.9615756007338,21.3776434145492,5631.36205733827,0.0,1.0
2022-05-12,21.9481,22.13,21.6351,21.9297,15590,21.1827835407164,21.3583408019853,20.8806976540909,21.1650251371576,16153.2538130458,0.0,1.0
2022-05-13,22.78,22.8331,22.71,22.71,1674,21.9856757103129,22.0369241466701,21.9181165663392,21.9181165663392,1734.48023624366,0.0,1.0
2022-05-16,22.5412,22.7793,22.5,22.74,18145,21.7552025162996,21.9850001188732,21.7154391344179,21.9470704851851,18800.5638510402,0.0,1.0
2022-05-17,22.98,22.998,22.635,22.635,3731,22.1787018359522,22.1960741872597,21.8457317692244,21.8457317692244,3865.79794589312,0.0,1.0
2022-05-18,22.1875,22.64,22.16,22.64,14875,21.4138358131066,21.8505574223654,21.3872947208312,21.8505574223654,15412.4214540767,0.0,1.0
2022-05-19,22.3606,22.58,22.24,22.24,8183,21.5808999248474,21.7926495846736,21.4645051710869,21.4645051710869,8478.6450257956,0.0,1.0
2022-05-20,22.4695,22.4695,21.98,22.43,4206,21.6860026502579,21.6860026502579,21.2135712077558,21.6478799904442,4357.9593032502,0.0,1.0
2022-05-23,22.67,22.7194,22.55,22.55,807,21.8795113412113,21.9271887942442,21.7636956658278,21.7636956658278,836.15624292033,0.0,1.0
2022-05-24,22.2499,22.32,22.19,22.19,3322,21.474059964306,21.5417156213426,21.4162486396771,21.4162486396771,3442.02111397935,0.0,1.0
2022-05-25,22.6702,22.6702,22.421,22.51,6661,21.879704367337,21.879704367337,21.6391938147904,21.7250904406999,6901.6564239062,0.0,1.0
2022-05-26,23.1886,23.1886,23.04,23.08,7199,22.3800280849939,22.3800280849939,22.236609673644,22.2752148987718,7459.09391918645,0.0,1.0
2022-05-27,23.864,23.864,23.62,23.62,15105,23.0318773112778,23.0318773112778,22.7963854379979,22.7963854379979,15650.7311639548,0.0,1.0
2022-05-31,23.5693,23.69,23.5693,23.595,22034,22.7474533151483,22.8639445819716,22.7474533151483,22.7722571722929,22830.0702063278,0.0,1.0
2022-06-01,23.397,23.545,23.27,23.27,4613,22.5811613079101,22.7240006408831,22.4585897181291,22.4585897181291,4779.66387681719,0.0,1.0
2022-06-02,24.1266,24.1266,23.63,23.63,3529,23.2853206142421,23.2853206142421,22.8060367442798,22.8060367442798,3656.4998528697,0.0,1.0
2022-06-03,23.6946,23.7,23.665,23.7,862,22.8683841828613,22.8735958882536,22.8398163162667,22.8735958882536,893.143347456412,0.0,1.0
2022-06-06,23.7279,23.99,23.68,23.82,9881,22.9005230327802,23.1534837704305,22.8542932756896,22.9894115636371,10237.9923622005,0.0,1.0
2022-06-07,24.0462,24.0462,23.61,23.71,6320,23.2077241117351,23.2077241117351,22.7867341317159,22.8832471945355,6548.33637578252,0.0,1.0
2022-06-08,23.8365,24.035,23.79,24.035,1770,23.0053362190024,23.1969146486993,22.9604576447912,23.1969146486993,1833.94863688845,0.0,1.0
2022-06-09,23.2375,23.6783,23.2375,23.655,3731,22.4272229727127,22.8526525536217,22.4272229727127,22.8301650099847,3865.79794589313,0.0,1.0
2022-06-10,22.5002,22.59,22.43,22.5399,6935,21.7156321605436,21.8023008909556,21.6478799904442,21.753947846483,7185.55581741323,0.0,1.0
2022-06-13,21.4618,21.81,21.4618,21.81,2366,20.7134405162245,21.0494990009625,20.7134405162245,21.0494990009625,2451.48162422491,0.0,1.0
2022-06-14,21.4669,21.51,21.36,21.51,8864,20.7183626824283,20.7599598125035,20.6151902182741,20.7599598125035,9184.24899286964,0.0,1.0
2022-06-15,21.87,22.06,21.6806,21.715,13447,21.1074068386542,21.2907816580115,20.9246110976738,20.9578115912838,13932.8289944854,0.0,1.0
2022-06-16,21.0315,21.17,21.03,21.05,3279,20.2981448069116,20.4318153989168,20.2966971109693,20.3159997235332,3397.46755952387,0.0,1.0
2022-06-17,21.4054,21.54,21.01,21.01,10455,20.6590071487942,20.7889137313494,20.2773944984054,20.2773944984054,10832.7305077225,0.0,1.0
2022-06-21,21.7892,22.0,21.7892,21.83,7160,21.029424283896,21.2328738203198,21.029424283896,21.0688016135264,7418.68488142448,0.0,1.0
2022-06-22,21.9079,22.09,21.9079,22.0046,1425,21.1439852894629,21.3197355768574,21.1439852894629,21.2373134212095,1476.48407207121,0.0,1.0
2022-06-23,22.38,22.39,22.01,22.01,4501,21.5996234590344,21.6092747653163,21.2425251266017,21.2425251266017,4663.61740939826,0.0,1.0
2022-06-24,23.1728,23.1728,22.87,22.87,2305,22.3647790210684,22.3647790210684,22.0725374668506,22.0725374668506,2388.27774464853,0.0,1.0
2022-06-27,23.02,23.2,22.965,22.98,3034,22.21730706108,22.3910305741554,22.1642248765292,22.1787018359522,3143.61591204496,0.0,1.0
2022-06-28,22.3361,22.3361,22.3361,22.3361,118,21.5572542244566,21.5572542244566,21.5572542244566,21.5572542244566,122.26324245923,0.0,1.0
2022-06-29,22.3456,22.3456,22.24,22.315,1691,21.5664229654244,21.5664229654244,21.4645051710869,21.5368899682016,1752.09443219118,0.0,1.0
2022-06-30,22.0609,22.31,21.935,21.935,1968,21.2916502755769,21.5320643150606,21.170140329487,21.170140329487,2039.10221321835,0.0,1.0
2022-07-01,22.3225,22.3304,22.02,22.21,1700,21.5441284479131,21.5517529798758,21.2521764328837,21.435551252241,1761.41959475162,0.0,1.0
2022-07-05,22.6716,22.6716,22.13,22.2001,2561,21.8810555502164,21.8810555502164,21.3583408019853,21.4259964590218,2653.52681303466,0.0,1.0
2022-07-06,22.7024,22.81,22.61,22.67,2970,21.9107815735649,22.0146296291588,21.8216035035195,21.8795113412113,3077.30364494842,0.0,1.0
2022-07-07,23.1,23.13,22.68,22.68,2790,22.2945175113358,22.3234714301816,21.8891626474933,21.8891626474933,2890.80039373942,0.0,1.0
2022-07-08,23.1331,23.18,23.0001,23.18,1455,22.326463335129,22.3717279615915,22.1981009615789,22.3717279615915,1507.56794727272,0.0,1.0
2022-07-11,22.7312,22.81,22.73,22.81,2573,21.9385773356569,22.0146296291588,21.9374191789031,22.0146296291588,2665.96036311526,0.0,1.0
2022-07-12,22.3334,22.5795,22.3334,22.46,1187,21.5546483717604,21.7921670193595,21.5546483717604,21.6768339092901,1229.88532880599,0.0,1.0
2022-07-13,22.2543,22.3701,21.48,22.3701,3591,21.4783065390701,21.5900686658152,20.7310058936577,21.5900686658152,3720.73986161946,0.0,1.0
2022-07-14,22.05,22.05,21.76,21.86,8996,21.2811303517296,21.2811303517296,21.0012424695526,21.0977555323723,9321.01804375623,0.0,1.0
2022-07-15,22.5239,22.5239,22.33,22.33,1548,21.7385057564318,21.7385057564318,21.5513669276246,21.5513669276246,1603.92796039736,0.0,1.0
2022-07-18,22.2911,22.655,22.2911,22.64,1809,21.5138233461877,21.8650343817884,21.5138233461877,21.8505574223654,1874.35767465041,0.0,1.0
2022-07-19,22.85,22.89,22.47,22.47,73819,22.0532348542867,22.0918400794145,21.686485215572,21.686485215572,76486.0194499823,0.0,1.0
2022-07-20,23.2562,23.2562,23.15,23.15,4830,22.44527091546,22.44527091546,22.3427740427456,22.3427740427456,5004.50390744138,0.0,1.0
2022-07-21,23.5719,23.5719,23.3301,23.3301,2025,22.7499626547816,22.7499626547816,22.5165940688837,22.5165940688837,2098.1615761012,0.0,1.0
2022-07-22,23.187,23.455,23.105,23.455,1660,22.3784838759888,22.6371388843455,22.2993431644767,22.6371388843455,1719.97442781629,0.0,1.0
2022-07-25,23.1249,23.1794,22.96,23.07,5496,22.3185492639778,22.3711488832145,22.1593992233883,22.2655635924899,5694.56593691467,0.0,1.0
2022-07-26,22.8192,22.8746,22.8192,22.872,4005,22.0235088309382,22.0769770677403,22.0235088309382,22.074467728107,4149.69733940015,0.0,1.0
2022-07-27,23.5361,23.5361,23.21,23.21,1305,22.7154109782922,22.7154109782922,22.4006818804374,22.4006818804374,1352.14857126522,0.0,1.0
2022-07-28,23.807,23.807,23.62,23.62,1599,22.9768648654706,22.9768648654706,22.7963854379979,22.7963854379979,1656.77054823991,0.0,1.0
2022-07-29,23.984,23.984,23.7,23.71,6462,23.1476929866613,23.1476929866613,22.8735958882536,22.8832471945355,6695.46671840294,0.0,1.0
2022-08-01,23.95,24.13,23.89,24.07,2818,23.1148785453026,23.288602058378,23.0569707076109,23.2306942206862,2919.81201059417,0.0,1.0
2022-08-02,23.99,24.12,23.74,23.74,2464,23.1534837704305,23.278950752096,22.9122011133814,22.9122011133814,2553.02228321647,0.0,1.0
2022-08-03,24.549,24.55,24.3,24.3,5095,23.6929917915923,23.6939569222205,23.4526742651714,23.4526742651714,5279.07813838795,0.0,1.0
2022-08-04,24.4361,24.4361,24.25,24.25,5068,23.5840285436689,23.5840285436689,23.4044177337616,23.4044177337616,5251.10265070661,0.0,1.0
2022-08-05,24.4872,24.489,24.32,24.489,1272,23.6333467187697,23.6350839539005,23.4719768777353,23.6350839539005,1317.95630854357,0.0,1.0
2022-08-08,24.5581,24.65,24.5,24.65,982,23.7017744803088,23.7904699850401,23.6457003908106,23.7904699850401,1017.47884826241,0.0,1.0
2022-08-09,24.2086,24.2408,24.17,24.2408,738,23.3644613257542,23.3955385319821,23.3272072835058,23.3955385319821,764.663329956882,0.0,1.0
2022-08-10,24.9348,24.9348,24.85,24.85,2167,24.0653391879504,24.0653391879504,23.9834961106794,23.9834961106794,2245.29191872163,0.0,1.0
2022-08-11,24.7086,25.02,24.66,25.02,44856,23.8470266398524,24.1475683174727,23.8001212913221,24.1475683174727,46476.6102012817,0.0,1.0
2022-08-12,25.1579,25.16,24.72,24.72,7469,24.280659831101,24.2826866054202,23.8580291290138,23.8580291290138,7738.84879599994,0.0,1.0
2022-08-15,25.305,25.31,25.09,25.185,4880,24.4226305465087,24.4274561996497,24.2151274614465,24.3068148711251,5056.31036611055,0.0,1.0
2022-08-16,25.2096,25.235,25.02,25.16,8228,24.3305570845788,24.355071402535,24.1475683174727,24.2826866054202,8525.27083859785,0.0,1.0
2022-08-17,24.86,25.05,24.76,24.83,20902,23.9931474169613,24.1765222363186,23.8966343541417,23.9641934981154,21657.1719820579,0.0,1.0
2022-08-18,24.9214,24.97,24.84,24.84,4094,24.0524064375326,24.0993117860629,23.9738448043974,23.9738448043974,4241.91283583126,0.0,1.0
2022-08-19,24.507,24.565,24.44,24.44,4156,23.652456305208,23.7084338816434,23.5877925531189,23.5877925531189,4306.15284458103,0.0,1.0
2022-08-22,23.9367,24.04,23.93,24.04,4442,23.1020423079476,23.2017403018403,23.0955759327387,23.2017403018403,4602.48578816866,0.0,1.0
2022-08-23,23.82,23.92,23.82,23.91,10956,22.9894115636371,23.0859246264568,22.9894115636371,23.0762733201748,11351.8312235875,0.0,1.0
2022-08-24,23.9,24.04,23.88,23.88,3187,23.0666220138928,23.2017403018403,23.0473194013289,23.0473194013289,3302.14367557261,0.0,1.0
2022-08-25,24.3266,24.3266,24.106,24.21,2095,23.4783467398814,23.4783467398814,23.2654389233013,23.3658125086337,2170.69061823803,0.0,1.0
2022-08-26,23.5271,23.84,23.5271,23.775,2730,22.7067248026384,23.008714176201,22.7067248026384,22.9459806853683,2828.63264333643,0.0,1.0
2022-08-29,23.2661,23.43,23.2661,23.41,1306,22.4548257086792,22.6130106186405,22.4548257086792,22.5937080060766,1353.1847004386,0.0,1.0
2022-08-30,23.1073,23.1073,23.065,23.065,596,22.3015629649216,22.3015629649216,22.2607379393489,22.2607379393489,617.532987336451,0.0,1.0
2022-08-31,23.038,23.24,22.99,23.24,4933,22.2346794123876,22.4296357992832,22.1883531422341,22.4296357992832,5111.22521229985,0.0,1.0
2022-09-01,22.9007,22.9007,22.52,22.52,5822,22.1021669771362,22.1021669771362,21.7347417469819,21.7347417469819,6032.34404743763,0.0,1.0
2022-09-02,22.6765,23.175,22.6765,23.16,2789,21.8857846902946,22.3669023084505,21.8857846902946,22.3524253490275,2889.76426456605,0.0,1.0
2022-09-06,22.5819,22.64,22.5819,22.6301,20674,21.7944833328672,21.8505574223654,21.7944833328672,21.8410026291463,21420.9345305265,0.0,1.0
2022-09-07,22.84,22.84,22.62,22.62,468159,22.0435835480047,22.0435835480047,21.8312548098015,21.8312548098015,485073.197681956,0.0,1.0
2022-09-08,22.9917,22.9917,22.88,22.88,10876,22.1899938643021,22.1899938643021,22.0821887731326,22.0821887731326,11268.9408897169,0.0,1.0
2022-09-09,23.2713,23.285,23.2104,23.2104,8545,22.4598443879458,22.4730666775521,22.4010679326886,22.4010679326886,8853.72378656036,0.0,1.0
2022-09-12,23.3724,23.38,23.34,23.37,7530,22.5574190944564,22.5647540872307,22.5261488621029,22.5551027809488,7802.05267557632,0.0,1.0
2022-09-13,22.8175,22.96,22.78,22.96,5794,22.0218681088703,22.1593992233883,21.9856757103129,22.1593992233883,6003.33243058288,0.0,1.0
2022-09-14,22.8574,22.8574,22.78,22.8,3973,22.0603768209353,22.0603768209353,21.9856757103129,22.0049783228768,4116.54120585189,0.0,1.0
2022-09-15,22.6972,22.84,22.66,22.75,8920,21.9057628942983,22.0435835480047,21.8698600349294,21.956721791467,9242.27222657909,0.0,1.0
2022-09-16,22.5752,22.5752,21.84,22.49,452116,21.7880169576583,21.7880169576583,21.0784529198083,21.705787828136,468450.577353368,0.0,1.0
2022-09-19,22.5702,22.5702,22.47,22.52,1552,21.7831913045173,21.7831913045173,21.686485215572,21.7347417469819,1608.0724770909,0.0,1.0
2022-09-20,22.4157,22.42,22.37,22.42,2616,21.634078622461,21.6382286841622,21.5899721527524,21.6382286841622,2710.51391757073,0.0,1.0
2022-09-21,22.263,22.51,22.263,22.46,11044,21.4867031755354,21.7250904406999,21.4867031755354,21.6768339092901,11443.0105908453,0.0,1.0
2022-09-22,22.0835,22.14,22.03,22.03,909,21.3134622277742,21.3679921082673,21.2618277391657,21.2618277391657,941.841418605425,0.0,1.0
2022-09-23,21.9027,21.9198,21.75,21.9198,6707,21.1389666101963,21.1554703439384,20.9915911632707,21.1554703439384,6949.31836588183,0.0,1.0
2022-09-26,21.8218,22.02,21.78,22.02,2801,21.0608875423752,21.2521764328837,21.0205450821166,21.2521764328837,2902.19781464664,0.0,1.0
2022-09-27,21.8,21.96,21.75,21.84,14028,21.0398476946805,21.1942685951919,20.9915911632707,21.0784529198083,14534.820044221,0.0,1.0
2022-09-28,22.1821,22.1821,22.02,22.02,17974,21.4086241077143,21.4086241077143,21.2521764328837,21.2521764328837,18623.3857623916,0.0,1.0
2022-09-29,21.88,21.925,21.79,21.875,15452,21.1170581449362,21.160489023205,21.0301963883985,21.1122324917952,16010.2679871189,0.0,1.0
2022-09-30,21.8067,22.04,21.76,21.99,4095,21.0463140698894,21.2714790454476,21.0012424695526,21.2232225140378,4242.94896500465,0.0,1.0
2022-10-03,22.06,22.09,21.94,21.94,7664,21.2907816580115,21.3197355768574,21.174965982628,21.174965982628,7940.89398480969,0.0,1.0
2022-10-04,22.4025,22.46,22.37,22.46,9848,21.6213388981688,21.6768339092901,21.5899721527524,21.6768339092901,10203.8000994788,0.0,1.0
2022-10-05,22.39,22.46,22.2,22.2,6520,21.6092747653163,21.6768339092901,21.425899945959,21.425899945959,6755.56221045918,0.0,1.0
2022-10-06,22.35,22.43,22.33,22.43,23732,21.5706695401885,21.6478799904442,21.5513669276246,21.6478799904442,24589.4175427327,0.0,1.0
2022-10-07,21.9963,22.115,21.94,22.0701,2196,21.2293028369954,21.3438638425623,21.174965982628,21.3005294773563,2275.33966474975,0.0,1.0
2022-10-10,21.78,21.82,21.73,21.7515,17845,21.0205450821166,21.0591503072444,20.9722885507067,20.993038859213,18489.7250990251,0.0,1.0
2022-10-11,21.6921,21.77,21.64,21.64,4800,20.9357100998981,21.0108937758346,20.8854267941691,20.8854267941691,4973.42003223988,0.0,1.0
2022-10-12,21.6855,21.71,21.64,21.66,15354,20.929340237752,20.9529859381428,20.8854267941691,20.904729406733,15908.7273281273,0.0,1.0
2022-10-13,21.77,21.9877,21.38,21.3941,10063,21.0108937758346,21.2210027135929,20.634492830838,20.6481011726956,10426.5678717562,0.0,1.0
2022-10-14,21.5585,21.68,21.51,21.68,17855,20.8067686479711,20.9240320192969,20.7599598125035,20.9240320192969,18500.0863907589,0.0,1.0
2022-10-17,21.85,21.87,21.76,21.81,11823,21.0881042260903,21.1074068386542,21.0012424695526,21.0494990009625,12250.1552169109,0.0,1.0
2022-10-18,21.988,22.03,21.97,22.03,3880,21.2212922527814,21.2618277391657,21.2039199014739,21.2618277391657,4020.18119272724,0.0,1.0
2022-10-19,21.823,21.89,21.785,21.89,3008,21.062045699129,21.1267094512182,21.0253707352575,21.1267094512182,3116.67655353699,0.0,1.0
2022-10-20,21.81,22.0094,21.79,22.0,6342,21.0494990009625,21.2419460482248,21.0301963883985,21.2328738203198,6571.13121759693,0.0,1.0
2022-10-21,22.0808,22.0808,21.78,21.78,14631,21.310856375078,21.310856375078,21.0205450821166,21.0205450821166,15159.6059357712,0.0,1.0
2022-10-24,22.15,22.205,21.97,21.97,9951,21.3776434145492,21.4307255991,21.2039199014739,21.2039199014739,10310.5214043373,0.0,1.0
2022-10-25,22.4502,22.4502,22.34,22.34,4027,21.6673756291338,21.6673756291338,21.5610182339065,21.5610182339065,4172.49218121457,0.0,1.0
2022-10-26,22.3893,22.58,22.38,22.58,5554,21.6085991738766,21.7926495846736,21.5996234590344,21.7926495846736,5754.66142897089,0.0,1.0
2022-10-27,22.3428,22.45,22.3428,22.45,2003,21.5637205996655,21.6671826030081,21.5637205996655,21.6671826030081,2075.36673428676,0.0,1.0
2022-10-28,22.5822,22.5822,22.44,22.44,2983,21.7947728720557,21.7947728720557,21.6575312967262,21.6575312967262,3090.77332420241,0.0,1.0
2022-10-31,22.4505,22.505,22.41,22.42,7494,21.6676651683222,21.7202647875589,21.6285773778803,21.6382286841622,7764.75202533452,0.0,1.0
2022-11-01,22.43,22.71,22.43,22.6,1360,21.6478799904442,21.9181165663392,21.6478799904442,21.8119521972376,1409.1356758013,0.0,1.0
2022-11-02,22.0955,22.36,22.0955,22.35,8233,21.3250437953125,21.5803208464704,21.3250437953125,21.5706695401885,8530.45148446478,0.0,1.0
2022-11-03,21.938,22.0307,21.89,21.89,19452,21.1730357213716,21.2625033306054,21.1267094512182,21.1267094512182,20154.7846806521,0.0,1.0
2022-11-04,21.89,21.99,21.72,21.99,10677,21.1267094512182,21.2232225140378,20.9626372444248,21.2232225140378,11062.7511842136,0.0,1.0
2022-11-07,21.9802,21.9802,21.87,21.88,6672,21.2137642338815,21.2137642338815,21.1074068386542,21.1170581449362,6913.05384481342,0.0,1.0
2022-11-08,22.122,22.26,22.11,22.11,2900,21.3506197569597,21.4838077836508,21.3390381894214,21.3390381894214,3004.7746028116,0.0,1.0
2022-11-09,21.9302,22.035,21.89,21.98,8362,21.1655077024717,21.2666533923066,21.1267094512182,21.2135712077558,8664.11214783121,0.0,1.0
2022-11-10,22.7039,22.7039,22.5,22.52,1134,21.9122292695072,21.9122292695072,21.7154391344179,21.7347417469819,1174.97048261667,0.0,1.0
2022-11-11,22.345,22.82,22.345,22.58,27535,21.5658438870475,22.0242809354408,21.5658438870475,21.7926495846736,28529.8167891094,0.0,1.0
2022-11-14,22.7475,22.895,22.63,22.63,12851,21.9543089648965,22.0966657325555,21.8409061160835,21.8409061160835,13315.2960071489,0.0,1.0
2022-11-15,22.9312,23.02,22.865,23.02,6687,22.1316034612962,22.21730706108,22.0677118137096,22.21730706108,6928.59578241418,0.0,1.0
2022-11-16,22.73,22.84,22.73,22.805,19785,21.9374191789031,22.0435835480047,21.9374191789031,22.0098039760178,20499.8156953888,0.0,1.0
2022-11-17,22.6494,22.715,22.565,22.6,7894,21.8596296502705,21.9229422194802,21.7781726252507,21.8119521972376,8179.20369468782,0.0,1.0
2022-11-18,22.6686,22.729,22.63,22.729,8961,21.8781601583318,21.9364540482749,21.8409061160835,21.9364540482749,9284.75352268784,0.0,1.0
2022-11-21,22.592,22.61,22.58,22.598,14683,21.804231152212,21.8216035035195,21.7926495846736,21.8100219359812,15213.4846527871,0.0,1.0
2022-11-22,22.72,22.72,22.62,22.63,5195,21.9277678726211,21.9277678726211,21.8312548098015,21.8409061160835,5382.69105572629,0.0,1.0
2022-11-23,22.8273,22.88,22.76,22.76,1864,22.0313263890266,22.0821887731326,21.966373097749,21.966373097749,1931.34477918649,0.0,1.0
2022-11-25,22.8302,22.8362,22.8,22.8,1581,22.0341252678484,22.0399160516176,22.0049783228768,22.0049783228768,1638.12022311901,0.0,1.0
2022-11-28,22.6853,22.81,22.66,22.77,6505,21.8942778398227,22.0146296291588,21.8698600349294,21.976024404031,6740.02027285843,0.0,1.0
2022-11-29,22.6238,22.69,22.61,22.68,3816,21.8349223061886,21.8988139537752,21.8216035035195,21.8891626474933,3953.86892563071,0.0,1.0
2022-11-30,23.0552,23.0552,22.62,22.65,7051,22.2512796591926,22.2512796591926,21.8312548098015,21.8602087286474,7305.74680152569,0.0,1.0
2022-12-01,23.2,23.2,23.05,23.06,11038,22.3910305741554,22.3910305741554,22.2462609799259,22.2559122862079,11436.7938158049,0.0,1.0
2022-12-02,23.143,23.143,23.01,23.01,2649,22.3360181283482,22.3360181283482,22.2076557547981,22.2076557547981,2744.70618029238,0.0,1.0
2022-12-05,22.851,22.965,22.81,22.95,8110,22.0541999849149,22.1642248765292,22.0146296291588,22.1497479171063,8403.00759613861,0.0,1.0
2022-12-06,22.6433,22.8,22.61,22.64,2294,21.8537423534385,22.0049783228768,21.8216035035195,21.8505574223654,2376.88032374131,0.0,1.0
2022-12-07,22.6443,22.65,22.56,22.56,15846,21.8547074840667,21.8602087286474,21.7733469721097,21.7733469721097,16418.5028814319,0.0,1.0
2022-12-08,22.7969,22.8358,22.77,22.835,2266,22.0019864179294,22.0395299993663,21.976024404031,22.0387578948637,2347.86870688658,0.0,1.0
2022-12-09,22.7111,22.87,22.7,22.87,11390,21.9191782100302,22.0725374668506,21.9084652600572,22.0725374668506,11801.5112848359,0.0,1.0
2022-12-12,22.8676,22.8676,21.98,22.745,13300,22.0702211533429,22.0702211533429,21.2135712077558,21.951896138326,13780.518005998,0.0,1.0
2022-12-13,23.0466,23.36,22.655,23.36,24926,22.2429795357901,22.5454514746668,21.8650343817884,22.5454514746668,25826.5557757523,0.0,1.0
2022-12-14,23.03,23.18,22.88,23.18,6936,22.226958367362,22.3717279615915,22.0821887731326,22.3717279615915,7186.59194658663,0.0,1.0
2022-12-15,22.6248,22.76,22.58,22.76,6623,21.8358874368168,21.966373097749,21.7926495846736,21.966373097749,6862.28351531766,0.0,1.0
2022-12-16,22.5643,22.61,22.49,22.61,1100,21.777497033811,21.8216035035195,21.705787828136,21.8216035035195,1139.74209072164,0.0,1.0
2022-12-19,22.359,22.51,22.358,22.46,3779,21.5793557158423,21.7250904406999,21.5783905852141,21.6768339092901,3915.53214621551,0.0,1.0
2022-12-20,22.4026,22.47,22.0,22.0,5372,21.6214354112316,21.686485215572,21.2328738203198,21.2328738203198,5566.08591941513,0.0,1.0
2022-12-21,22.5367,22.59,22.4,22.4,471200,21.7508594284727,21.8023008909556,21.6189260715983,21.6189260715983,488224.066498216,0.0,1.0
2022-12-22,22.3293,22.3293,22.2,22.28,13061,21.5506913361848,21.5506913361848,21.425899945959,21.5031103962147,13532.8831335594,0.0,1.0
2022-12-23,22.32,22.32,22.28,22.3,2471,21.5417156213426,21.5417156213426,21.5031103962147,21.5224130087787,2560.27518743015,0.0,1.0
2022-12-27,22.19,22.27,22.19,22.25,3144,21.4162486396771,21.4934590899328,21.4162486396771,21.4741564773689,3257.59012111712,0.0,1.0
2022-12-28,21.8352,21.86,21.81,21.83,4335,21.3297496950451,21.3539756143148,21.3051330351421,21.3246700668112,4437.72633778204,0.26517592,1.0
2022-12-29,22.098,22.1199,22.085,22.09,1675,21.586466291177,21.6078593408546,21.5737672205921,21.5786514785093,1714.69241425257,0.0,1.0
2022-12-30,22.06,22.205,21.92,21.98,16256,21.5493459310057,21.6909894106066,21.4125867093221,21.4711978043294,16641.2178424417,0.0,1.0
2023-01-03,22.0314,22.0314,21.94,22.02,9192,21.5214079757189,21.5214079757189,21.4321237409912,21.5102718676675,9409.82249063262,0.0,1.0
2023-01-04,22.1377,22.1866,22.12,22.12,2764,21.6252472990401,21.6730153414711,21.607957026013,21.607957026013,2829.49840775768,0.0,1.0
2023-01-05,21.9167,21.96,21.9,21.92,2146,21.4093630990967,21.4516607726603,21.393049677653,21.4125867093221,2196.85368417076,0.0,1.0
2023-01-06,22.1369,22.16,22.015,22.015,6910,21.6244658177734,21.6470310893512,21.5053876097503,21.5053876097503,7073.74601939418,0.0,1.0
2023-01-09,22.162,22.3366,22.162,22.3,1987,21.6489847925181,21.8195430789892,21.6489847925181,21.7837903110348,2034.08586693723,0.0,1.0
2023-01-10,22.2389,22.2389,22.09,22.125,2610,21.7241046792857,21.7241046792857,21.5786514785093,21.6128412839303,2671.84907534281,0.0,1.0
2023-01-11,22.4,22.4,22.33,22.33,1127,21.8814754693802,21.8814754693802,21.8130958585384,21.8130958585384,1153.70647812696,0.0,1.0
2023-01-12,22.472,22.472,22.395,22.405,1229,21.951808783389,21.951808783389,21.876591211463,21.8863597272975,1258.1235684277,0.0,1.0
2023-01-13,22.5152,22.5152,22.44,22.44,1318,21.9940087717942,21.9940087717942,21.9205495327184,21.9205495327184,1349.23259819993,0.0,1.0
2023-01-17,22.5713,22.6199,22.56,22.56,2725,22.048810145626,22.0962851325819,22.0377717227329,22.0377717227329,2789.57422617209,0.0,1.0
2023-01-18,22.456,22.58,22.43,22.57,7772,21.9361791580537,22.057308754402,21.9107810168839,22.0475402385675,7956.17280213192,0.0,1.0
2023-01-19,22.371,22.4,22.32,22.4,1455,21.8531467734601,21.8814754693802,21.8033273427039,21.8814754693802,1489.47908223133,0.0,1.0
2023-01-20,22.6079,22.6079,22.438,22.438,1787,22.0845629135804,22.0845629135804,21.9185958295515,21.9185958295515,1829.34647419066,0.0,1.0
2023-01-23,22.7957,22.8,22.74,22.74,7067,22.2680156409532,22.272216102762,22.2136050077548,22.2136050077548,7234.46644270024,0.0,1.0
2023-01-24,22.7298,22.76,22.69,22.73,3987,22.2036411216035,22.2331420394238,22.164762428582,22.2038364919202,4081.47979440299,0.0,1.0
2023-01-25,22.7284,22.7284,22.52,22.52,2549,22.2022735293867,22.2022735293867,21.9986976593948,21.9986976593948,2609.4035605551,0.0,1.0
2023-01-26,22.901,22.901,22.74,22.84,2292,22.3708781126909,22.3708781126909,22.2136050077548,22.3112901661002,2346.31344087576,0.0,1.0
2023-01-27,22.9788,23.0101,22.9788,23.01,2193,22.4468771658837,22.4774526204458,22.4468771658837,22.4773549352875,2244.9674414662,0.0,1.0
2023-01-30,22.7597,22.83,22.7597,22.83,14074,22.2328489839488,22.3015216502657,22.2328489839488,22.3015216502657,14407.5110675765,0.0,1.0
2023-01-31,22.9544,22.9544,22.83,22.83,1552,22.4230419872474,22.4230419872474,22.3015216502657,22.3015216502657,1588.77768771343,0.0,1.0
2023-02-01,23.2167,23.26,22.88,22.88,3409,22.6792701575875,22.7215678311511,22.3503642294384,22.3503642294384,3489.78294936538,0.0,1.0
2023-02-02,23.5492,23.62,23.4784,23.54,3277,23.0040733090861,23.0732344011947,22.9349122169775,22.9950862745183,3354.65495015264,0.0,1.0
2023-02-03,23.3415,23.5001,23.3415,23.45,1973,22.8011812352026,22.9561098963385,22.8011812352026,22.9071696320074,2019.75410944497,0.0,1.0
2023-02-06,23.1598,23.23,23.1598,23.23,1268,22.6236873024889,22.6922622836474,22.6236873024889,22.6922622836474,1298.04775001329,0.0,1.0
2023-02-07,23.3986,23.3986,23.19,23.19,1771,22.8569594606179,22.8569594606179,22.6531882203093,22.6531882203093,1812.96732277092,0.0,1.0
2023-02-08,23.1956,23.3201,23.18,23.32,4527,22.6586585891766,22.7802766113167,22.6434197044747,22.7801789261584,4634.27615481874,0.0,1.0
2023-02-09,23.1008,23.3201,23.1008,23.32,4491,22.5660530590651,22.7802766113167,22.5660530590651,22.7801789261584,4597.42306412436,0.0,1.0
2023-02-10,23.0057,23.0057,22.98,22.98,2254,22.4731544734786,22.4731544734786,22.4480493877838,22.4480493877838,2307.41295625391,0.0,1.0
2023-02-13,23.1398,23.16,23.07,23.07,7744,22.6041502708199,22.6238826728056,22.5359660302947,22.5359660302947,7927.50928714739,0.0,1.0
2023-02-14,23.2476,23.295,23.09,23.27,832,22.7094548715162,22.755757636572,22.5555030619638,22.7313363469856,851.715873825756,0.0,1.0
2023-02-15,23.4144,23.4144,23.32,23.32,2945,22.8723937156365,22.8723937156365,22.7801789261584,22.7801789261584,3014.78755819332,0.0,1.0
2023-02-16,23.1792,23.33,22.94,22.94,2013,22.642638223208,22.7899474419929,22.4089753244457,22.4089753244457,2060.70198799428,0.0,1.0
2023-02-17,23.0852,23.12,22.97,23.07,8353,22.5508141743632,22.5848086094675,22.4382808719493,22.5359660302947,8550.94073806075,0.0,1.0
2023-02-21,22.8382,22.8899,22.8382,22.8899,510,22.30953183325,22.3600350601146,22.30953183325,22.3600350601146,522.085451503767,0.0,1.0
2023-02-22,22.858,22.94,22.84,22.86,11527,22.3288734946024,22.4089753244457,22.3112901661002,22.3308271977693,11800.1549009489,0.0,1.0
2023-02-23,22.9439,22.97,22.8,22.86,2616,22.4127850456211,22.4382808719493,22.272216102762,22.3308271977693,2677.99125712521,0.0,1.0
2023-02-24,22.686,22.6901,22.66,22.66,1833,22.1608550222482,22.1648601137404,22.1354568810784,22.1354568810784,1876.43653452237,0.0,1.0
2023-02-27,22.7369,22.79,22.72,22.75,7594,22.210576767846,22.2624475869275,22.1940679760857,22.2233735235893,7773.95474258749,0.0,1.0
2023-02-28,22.7543,22.8,22.74,22.76,3292,22.2275739853982,22.272216102762,22.2136050077548,22.2331420394238,3370.01040460863,0.0,1.0
2023-03-01,22.6716,22.7,22.658,22.69,3008,22.1467883594465,22.1745309444166,22.1335031779115,22.164762428582,3079.28046690849,0.0,1.0
2023-03-02,22.7657,22.7657,22.62,22.62,3623,22.2387100934495,22.2387100934495,22.0963828177402,22.0963828177402,3708.85409960422,0.0,1.0
2023-03-03,22.9883,22.9883,22.95,22.95,4334,22.4561572559265,22.4561572559265,22.4187438402802,22.4187438402802,4436.70264081829,0.0,1.0
2023-03-06,22.98,23.0801,22.98,23.06,2215,22.4480493877838,22.5458322312876,22.4480493877838,22.5261975144602,2267.48877466833,0.0,1.0
2023-03-07,22.8052,22.932,22.8052,22.932,778,22.277295730996,22.401160511778,22.277295730996,22.401160511778,796.436237784179,0.0,1.0
2023-03-08,22.78,22.85,22.75,22.8,4970,22.2526790710929,22.3210586819348,22.2233735235893,22.272216102762,5087.77390975241,0.0,1.0
2023-03-09,22.6122,22.83,22.6122,22.83,1379,22.0887633753893,22.3015216502657,22.0887633753893,22.3015216502657,1411.67811298764,0.0,1.0
2023-03-10,22.4115,22.535,22.38,22.535,1923,21.89270926259,22.0133504331466,21.8619384377111,22.0133504331466,1968.56926125832,0.0,1.0
2023-03-13,22.5796,22.6499,22.51,22.51,908,22.0569180137687,22.1255906800855,21.9889291435602,21.9889291435602,929.516843069452,0.0,1.0
2023-03-14,22.7122,22.7122,22.66,22.66,1739,22.1864485337347,22.1864485337347,22.1354568810784,22.1354568810784,1780.20901993148,0.0,1.0
2023-03-15,22.7334,22.7334,22.6702,22.6899,2673,22.207157787304,22.207157787304,22.1454207672296,22.1646647434237,2736.34198405798,0.0,1.0
2023-03-16,22.9074,22.9074,22.85,22.86,1667,22.377129962825,22.377129962825,22.3210586819348,22.3308271977693,1706.50283854271,0.0,1.0
2023-03-17,22.8678,22.8678,22.79,22.8599,4425,22.3384466401202,22.3384466401202,22.2624475869275,22.3307295126109,4529.85906451799,0.0,1.0
2023-03-20,22.9652,22.9652,22.84,22.84,4291,22.4335919843487,22.4335919843487,22.3112901661002,22.3112901661002,4392.68367137778,0.0,1.0
2023-03-21,23.1216,23.1216,23.01,23.02,2618,22.586371572001,22.586371572001,22.4773549352875,22.487123451122,2680.03865105267,0.0,1.0
2023-03-22,22.9467,23.12,22.9467,23.08,10861,22.4155202300548,22.5848086094675,22.4155202300548,22.5457345461293,11118.3727231028,0.0,1.0
2023-03-23,23.0804,23.0804,22.94,22.94,4320,22.5461252867627,22.5461252867627,22.4089753244457,22.4089753244457,4422.37088332603,0.0,1.0
2023-03-24,23.0918,23.0918,22.95,22.95,3782,22.557261394814,22.557261394814,22.4187438402802,22.4187438402802,3871.62191683775,0.0,1.0
2023-03-27,23.0566,23.13,23.02,23.11,5502,22.5228762190764,22.594577125302,22.487123451122,22.5750400936329,5632.3806944583,0.0,1.0
2023-03-28,23.0058,23.03,22.93,23.01,4872,22.473252158637,22.4968919669566,22.3992068086111,22.4773549352875,4987.45160730657,0.0,1.0
2023-03-29,23.1662,23.1662,23.109,23.11,1149,22.6299391526231,22.6299391526231,22.5740632420495,22.5750400936329,1176.22781132907,0.0,1.0
2023-03-30,23.2275,23.24,23.19,23.24,2608,22.6898201546888,22.702030799482,22.6531882203093,22.702030799482,2669.80168141535,0.0,1.0
2023-03-31,23.4782,23.4782,23.3,23.3,6268,22.9347168466609,22.9347168466609,22.7606418944893,22.7606418944893,6416.53256867767,0.0,1.0
2023-04-03,23.45,23.45,23.38,23.4,4514,22.9071696320074,22.9071696320074,22.8387900211656,22.8583270528347,4620.96809429022,0.0,1.0
2023-04-04,23.43,23.508,23.41,23.45,12608,22.8876326003383,22.9638270238478,22.8680955686693,22.9071696320074,12906.7713187442,0.0,1.0
2023-04-05,23.34,23.4028,23.3,23.4028,2539,22.7997159578274,22.8610622372684,22.7606418944893,22.8610622372684,2599.16659091778,0.0,1.0
2023-04-06,23.36,23.385,23.3,23.3,2383,22.8192529894965,22.8436742790829,22.7606418944893,22.7606418944893,2439.46986457545,0.0,1.0
2023-04-10,23.3369,23.3369,23.03,23.03,9380,22.7966877179187,22.7966877179187,22.4968919669566,22.4968919669566,9602.27751981441,0.0,1.0
2023-04-11,23.3184,23.33,23.27,23.32,1826,22.7786159636248,22.7899474419929,22.7313363469856,22.7801789261584,1869.27065577624,0.0,1.0
2023-04-12,23.2494,23.4,23.24,23.4,10935,22.7112132043665,22.8583270528347,22.702030799482,22.8583270528347,11194.126298419,0.0,1.0
2023-04-13,23.47,23.49,23.39,23.39,11610,22.9267066636765,22.9462436953456,22.8485585370002,22.8485585370002,11885.1217489387,0.0,1.0
2023-04-14,23.4147,23.48,23.35,23.44,3610,22.8726867711115,22.9364751795111,22.809484473662,22.8974011161729,3695.54603907569,0.0,1.0
2023-04-17,23.4416,23.4416,23.37,23.43,3655,22.8989640787064,22.8989640787064,22.8290215053311,22.8876326003383,3741.61240244367,0.0,1.0
2023-04-18,23.4125,23.43,23.34,23.4,244912,22.8705376976279,22.8876326003383,22.7997159578274,22.8583270528347,250715.670781747,0.0,1.0
2023-04-19,23.303,23.33,23.3,23.33,2884,22.7635724492396,22.7899474419929,22.7606418944893,22.7899474419929,2952.34204340562,0.0,1.0
2023-04-20,23.1464,23.31,23.1464,23.22,1658,22.6105974912707,22.7704104103238,22.6105974912707,22.6824937678129,1697.28956586911,0.0,1.0
2023-04-21,23.2087,23.24,23.2087,23.23,757,22.6714553449199,22.702030799482,22.6714553449199,22.6922622836474,774.938601545788,0.0,1.0
2023-04-24,23.1467,23.1467,23.09,23.1,660,22.6108905467457,22.6108905467457,22.5555030619638,22.5652715777984,675.639996063699,0.0,1.0
2023-04-25,22.5802,22.829,22.5802,22.77,9170,22.0575041247187,22.3005447986822,22.0575041247187,22.2429105552584,9387.30115743051,0.0,1.0
2023-04-26,22.4436,22.4436,22.4436,22.4436,17,21.9240661984188,21.9240661984188,21.9240661984188,21.9240661984188,17.402848383459,0.0,1.0
2023-04-27,22.6912,22.6912,22.65,22.65,1643,22.1659346504822,22.1659346504822,22.1256883652439,22.1256883652439,1681.93411141312,0.0,1.0
2023-04-28,22.8,22.81,22.74,22.81,1361,22.272216102762,22.2819846185966,22.2136050077548,22.2819846185966,1393.25156764045,0.0,1.0
2023-05-01,22.8544,22.8899,22.8544,22.8899,602,22.3253568289019,22.3600350601146,22.3253568289019,22.3600350601146,616.265572167194,0.0,1.0
2023-05-02,22.5559,22.58,22.51,22.51,3734,22.0337666312408,22.057308754402,21.9889291435602,21.9889291435602,3822.48446257857,0.0,1.0
2023-05-03,22.3993,22.62,22.3993,22.56,6934,21.8807916732718,22.0963828177402,21.8807916732718,22.0377717227329,7098.31474652378,0.0,1.0
2023-05-04,22.3447,22.475,22.3447,22.47,2780,21.8274555768152,21.9547393381393,21.8274555768152,21.949855080222,2845.8775591774,0.0,1.0
2023-05-05,22.6232,22.6232,22.6232,22.6232,188,22.0995087428073,22.0995087428073,22.0995087428073,22.0995087428073,192.455029181781,0.0,1.0
2023-05-08,22.7347,22.7347,22.64,22.64,1231,22.2084276943624,22.2084276943624,22.1159198494093,22.1159198494093,1260.17096235518,0.0,1.0
2023-05-09,22.6937,22.75,22.6937,22.75,11928,22.1683767794408,22.2233735235893,22.1683767794408,22.2233735235893,12210.6573834058,0.0,1.0
2023-05-10,22.9433,22.97,22.73,22.9,11609,22.412198934671,22.4382808719493,22.2038364919202,22.3699012611075,11884.098051975,0.0,1.0
2023-05-11,22.8876,22.8876,22.81,22.81,43393,22.3577883014726,22.3577883014726,22.2819846185966,22.2819846185966,44421.2823472609,0.0,1.0
2023-05-12,22.8161,22.92,22.8161,22.92,267,22.2879434132556,22.3894382927766,22.2879434132556,22.3894382927766,273.327089316679,0.0,1.0
2023-05-15,23.0222,23.0222,22.855,22.855,2409,22.4892725246056,22.4892725246056,22.325942939852,22.325942939852,2466.0859856325,0.0,1.0
2023-05-16,22.84,22.95,22.84,22.92,3957,22.3112901661002,22.4187438402802,22.3112901661002,22.3894382927766,4050.768885491,0.0,1.0
2023-05-17,23.1418,23.16,22.8101,22.89,10365,22.6061039739868,22.6238826728056,22.2820823037549,22.3601327452729,10610.6190290913,0.0,1.0
2023-05-18,23.5167,23.5167,23.5167,23.5167,94,22.9723256326238,22.9723256326238,22.9723256326238,22.9723256326238,96.2275145908907,0.0,1.0
2023-05-19,23.5017,23.5017,23.5,23.5,598,22.957672858872,22.957672858872,22.9560122111802,22.9560122111802,612.170784312262,0.0,1.0
2023-05-22,23.6711,23.6711,23.6001,23.66,780,23.1231515171092,23.1231515171092,23.053795054684,23.1123084645329,798.483631711645,0.0,1.0
2023-05-23,23.3926,23.66,23.3926,23.6,3163,22.8510983511171,23.1123084645329,22.8510983511171,23.0536973695256,3237.9534962871,0.0,1.0
2023-05-24,23.2447,23.25,23.16,23.19,1323,22.7066220019242,22.7117993153165,22.6238826728056,22.6531882203093,1354.3510830186,0.0,1.0
2023-05-25,23.386,23.386,23.386,23.386,116,22.8446511306663,22.8446511306663,22.8446511306663,22.8446511306663,118.748847793014,0.0,1.0
2023-05-26,23.8089,23.8089,23.23,23.23,2412,23.2577616653092,23.2577616653092,22.6922622836474,22.6922622836474,2469.15707652371,0.0,1.0
2023-05-30,23.9061,23.99,23.87,23.99,2172,23.352711639221,23.4346694870728,23.3174472970583,23.4346694870728,2223.46980522781,0.0,1.0
2023-05-31,23.989,23.989,23.78,23.78,16893,23.4336926354894,23.4336926354894,23.2295306545474,23.2295306545474,17293.3128083395,0.0,1.0
2023-06-01,24.172,24.23,24.04,24.04,6898,23.6124564752616,23.6691138671019,23.4835120662456,23.4835120662456,7061.46165582938,0.0,1.0
2023-06-02,24.4718,24.5046,24.26,24.26,2112,23.9053165799812,23.9373573119185,23.6984194146056,23.6984194146056,2162.04798740384,0.0,1.0
2023-06-05,24.5836,24.5836,24.42,24.42,6250,24.0145285870114,24.0145285870114,23.8547156679583,23.8547156679583,6398.1060233305,0.0,1.0
2023-06-06,24.6432,24.67,24.56,24.59,6673,24.0727489413853,24.0989285638219,23.9914748896419,24.0207804371455,6831.1298389895,0.0,1.0
2023-06-07,24.1875,24.22,24.15,24.22,974,23.6275976748051,23.6593453512674,23.5909657404256,23.6593453512674,997.080842675824,0.0,1.0
2023-06-08,24.4189,24.4189,24.4,24.4,1901,23.8536411312165,23.8536411312165,23.8351786362892,23.8351786362892,1946.0479280562,0.0,1.0
2023-06-09,24.4679,24.67,24.41,24.67,3719,23.9015068588057,24.0989285638219,23.8449471521237,24.0989285638219,3807.12900812258,0.0,1.0
2023-06-12,24.8303,24.8303,24.58,24.66,868,24.2555178726496,24.2555178726496,24.011011921311,24.0891600479873,888.56896452014,0.0,1.0
2023-06-13,25.0207,25.0207,25.0207,25.0207,183,24.4415104141394,24.4415104141394,24.4415104141394,24.4415104141394,187.336544363117,0.0,1.0
2023-06-14,25.02,25.06,24.82,25.0301,8316,24.440826618031,24.4799006813691,24.2454563013401,24.4506928190238,8513.0639504026,0.0,1.0
2023-06-15,25.43,25.5,25.175,25.18,34836,24.8413357672473,24.9097153780891,24.5922386134664,24.5971228713837,35661.5074285985,0.0,1.0
2023-06-16,25.29,25.44,25.29,25.42,6030,24.7045765455637,24.8511042830818,24.7045765455637,24.8315672514127,6172.89269130925,0.0,1.0
2023-06-20,25.11,25.15,25.005,25.005,7903,24.5287432605419,24.56781732388,24.4261738442791,24.4261738442791,8090.27710438092,0.0,1.0
2023-06-21,24.74,24.92,24.74,24.92,5008,24.1673081746637,24.3431414596855,24.1673081746637,24.3431414596855,5126.67439437425,0.0,1.0
2023-06-22,24.84,24.84,24.56,24.56,543437,24.2649933330092,24.2649933330092,23.9914748896419,23.9914748896419,556314.806880103,0.0,1.0
2023-06-23,24.614,24.682,24.59,24.59,3000,24.0442248751484,24.1106507828233,24.0207804371455,24.0207804371455,3071.09089119864,0.0,1.0
2023-06-26,24.5061,24.59,24.5061,24.58,2482,23.9388225892937,24.0207804371455,23.9388225892937,24.011011921311,2540.815863985,0.0,1.0
2023-06-27,24.8556,24.88,24.68,24.68,2510,24.280232217711,24.3040673963473,24.1086970796564,24.1086970796564,2569.47937896953,0.0,1.0
2023-06-28,24.9712,25.01,24.54,24.54,7153,24.3931562607584,24.4310581021964,23.9719378579728,23.9719378579728,7322.50438158127,0.0,1.0
2023-06-29,24.9916,25.0091,24.96,25.0,532,24.4130840330609,24.4301789357713,24.3822155230237,24.4212895863619,544.60678470589,0.0,1.0
2023-06-30,25.29,25.34,25.28,25.3,7543,24.7045765455637,24.7534191247364,24.6948080297291,24.7143450613982,7721.74619743709,0.0,1.0
2023-07-03,25.3031,25.3031,25.265,25.265,396,24.7173733013069,24.7173733013069,24.6801552559773,24.6801552559773,405.38399763822,0.0,1.0
2023-07-05,25.2422,25.25,25.15,25.16,4015,24.6578830398745,24.6655024822255,24.56781732388,24.5775858397146,4110.14330938751,0.0,1.0
2023-07-06,24.92,24.93,24.71,24.75,2819,24.3431414596855,24.3529099755201,24.1380026271601,24.1770766904983,2885.80174076298,0.0,1.0
2023-07-07,24.9053,25.0201,24.9053,24.9505,1292,24.3287817414087,24.4409243031893,24.3287817414087,24.3729354329809,1322.61647714288,0.0,1.0
2023-07-10,25.3381,25.3381,25.18,25.18,1451,24.7515631067278,24.7515631067278,24.5971228713837,24.5971228713837,1485.38429437641,0.0,1.0
2023-07-11,25.6569,25.67,25.36,25.36,2261,25.0629833915331,25.0757801472764,24.7729561564055,24.7729561564055,2314.57883500004,0.0,1.0
2023-07-12,25.7255,25.7919,25.71,25.7919,3301,25.1299954101581,25.1948583552995,25.1148542106145,25.1948583552995,3379.22367728223,0.0,1.0
2023-07-13,26.1491,26.1491,26.03,26.03,1558,25.5437897409094,25.5437897409094,25.42744671732,25.42744671732,1594.91986949582,0.0,1.0
2023-07-14,26.0784,26.23,26.06,26.2,13245,25.4747263339592,25.6228170340109,25.4567522648236,25.5935114865072,13558.866284642,0.0,1.0
2023-07-17,26.4339,26.4339,26.11,26.13,36023,25.8219970718772,25.8219970718772,25.5055948439963,25.5251318756654,36876.6357245495,0.0,1.0
2023-07-18,26.5994,26.635,26.45,26.45,3303,25.983666008939,26.0184419253099,25.8377243823709,25.8377243823709,3381.27107120969,0.0,1.0
2023-07-19,26.6207,26.7479,26.6,26.73,3713,26.0044729476665,26.1287284690819,25.984252119889,26.1112428257381,3800.98682634018,0.0,1.0
2023-07-20,26.3168,26.51,26.21,26.21,2211,25.7076077514547,25.8963354773781,25.6032800023418,25.6032800023418,2263.3939868134,0.0,1.0
2023-07-21,26.3569,26.47,26.31,26.36,17012,25.7467794999512,25.8572614140399,25.7009651606872,25.74980773986,17415.1327470238,0.0,1.0
2023-07-24,26.19,26.23,26.17,26.23,4138,25.5837429706727,25.6228170340109,25.5642059390036,25.6228170340109,4236.05803592665,0.0,1.0
2023-07-25,26.3707,26.42,26.32,26.32,1388,25.7602600518029,25.8084188348672,25.7107336765218,25.7107336765218,1420.89138566124,0.0,1.0
2023-07-26,26.3032,26.39,26.25,26.3,1897,25.6943225699197,25.7791132873636,25.64235406568,25.6911966448527,1941.95314020127,0.0,1.0
2023-07-27,26.2239,26.71,26.1593,26.71,6668,25.6168582393518,26.091705794069,25.5537536270606,26.091705794069,6826.01135417083,0.0,1.0
2023-07-28,26.5688,26.58,26.41,26.56,15085,25.9537743504852,25.9647150882199,25.7986503190327,25.9451780565508,15442.4686979105,0.0,1.0
2023-07-31,26.7018,26.72,26.64,26.72,6291,26.0836956110847,26.1014743099036,26.0233261832272,26.1014743099036,6440.07759884353,0.0,1.0
2023-08-01,26.5907,26.595,26.42,26.42,2617,25.9751674001629,25.9793678619718,25.8084188348672,25.8084188348672,2679.01495408894,0.0,1.0
2023-08-02,26.0043,26.12,25.9954,26.12,371,25.4023416316252,25.5153633598309,25.3936476525325,25.5153633598309,379.791573544898,0.0,1.0
2023-08-03,25.75,25.845,25.75,25.83,12822,25.1539282739527,25.2467291743809,25.1539282739527,25.2320764006291,13125.842468983,0.0,1.0
2023-08-04,25.4418,25.76,25.4418,25.51,5849,24.8528626159321,25.1636967897873,24.8528626159321,24.9194838939237,5987.60354087359,0.0,1.0
2023-08-07,25.6505,25.6505,25.546,25.56,1328,25.056731541399,25.056731541399,24.954650550928,24.9683264730964,1359.46956783726,0.0,1.0
2023-08-08,25.3483,25.3483,25.19,25.19,1345,24.7615269928791,24.7615269928791,24.6068913872182,24.6068913872182,1376.87241622072,0.0,1.0
2023-08-09,25.0777,25.16,24.99,24.99,2096,24.4971909543963,24.5775858397146,24.4115210705273,24.4115210705273,2145.66883598411,0.0,1.0
2023-08-10,25.19,25.44,25.185,25.35,2032,24.6068913872182,24.8511042830818,24.6020071293009,24.7631876405709,2080.15223030521,0.0,1.0
2023-08-11,25.1322,25.22,25.08,25.17,2276,24.5504293656946,24.6361969347219,24.4994377130382,24.5873543555491,2329.93428945603,0.0,1.0
2023-08-14,25.3442,25.3442,25.18,25.18,4372,24.7575219013869,24.7575219013869,24.5971228713837,24.5971228713837,4475.60312544014,0.0,1.0
2023-08-15,25.0698,25.2,25.0698,25.2,1217,24.489473826887,24.6166599030528,24.489473826887,24.6166599030528,1245.83920486291,0.0,1.0
2023-08-16,24.8247,25.05,24.8247,25.05,2728,24.2500475037823,24.4701321655346,24.2500475037823,24.4701321655346,2792.64531706329,0.0,1.0
2023-08-17,24.5675,24.745,24.545,24.745,2132,23.9988012765178,24.172192432581,23.9768221158901,24.172192432581,2182.5219266785,0.0,1.0
2023-08-18,24.5417,24.5417,24.43,24.43,896,23.9735985056647,23.9735985056647,23.8644841837928,23.8644841837928,917.232479504658,0.0,1.0
2023-08-21,24.8024,24.8024,24.66,24.68,724,24.2282637134713,24.2282637134713,24.0891600479873,24.1086970796564,741.156601742603,0.0,1.0
2023-08-22,24.83,24.96,24.8,24.96,2710,24.2552248171746,24.3822155230237,24.225919269671,24.3822155230237,2774.2187717161,0.0,1.0
2023-08-23,25.1701,25.25,25.13,25.13,2682,24.5874520407075,24.6655024822255,24.548280292211,24.548280292211,2745.55525673158,0.0,1.0
2023-08-24,24.757,24.945,24.757,24.9,3026,24.1839146515824,24.3675627492719,24.1839146515824,24.3236044280164,3097.70701225569,0.0,1.0
2023-08-25,25.0311,25.0311,24.795,24.86,1292,24.4516696706073,24.4516696706073,24.2210350117537,24.2845303646782,1322.61647714288,0.0,1.0
2023-08-28,25.1491,25.156,25.1,25.156,481,24.5669381574549,24.5736784333808,24.5189747447073,24.5736784333808,492.398239555515,0.0,1.0
2023-08-29,25.5715,25.6,24.86,24.86,3184,24.9795602663061,25.0074005364346,24.2845303646782,24.2845303646782,3259.45113252548,0.0,1.0
2023-08-30,25.8059,25.8332,25.69,25.69,17481,25.2085342774678,25.2352023256961,25.0953171789455,25.0953171789455,17895.2466230145,0.0,1.0
2023-08-31,25.9609,26.0393,25.61,25.61,1565,25.3599462729033,25.4365314370461,25.0171690522691,25.0171690522691,1602.08574824195,0.0,1.0
2023-09-01,26.053,26.0822,26.03,26.03,653,25.4499143037394,25.4784383699763,25.42744671732,25.42744671732,668.47411731757,0.0,1.0
2023-09-05,26.0087,26.0994,25.95,25.9542,2084,25.4066397785924,25.4952402172117,25.3492985906436,25.3534013672941,2133.38447241932,0.0,1.0
2023-09-06,25.8897,25.89,25.8897,25.89,174,25.2903944401613,25.2906874956364,25.2903944401613,25.2906874956364,178.123271689521,0.0,1.0
2023-09-07,25.7668,25.79,25.75,25.75,4842,25.1703393805548,25.1930023372909,25.1539282739527,25.1539282739527,4956.74069839459,0.0,1.0
2023-09-08,25.7705,25.7705,25.7705,25.7705,83,25.1739537314135,25.1739537314135,25.1739537314135,25.1739537314135,84.966847989829,0.0,1.0
2023-09-11,25.9053,25.9499,25.9,25.91,1273,25.3056333248632,25.3492009054853,25.3004560114709,25.3102245273054,1303.16623483195,0.0,1.0
2023-09-12,25.6102,25.7246,25.58,25.71,1953,25.0173644225858,25.129116243733,24.9878635047655,25.1148542106145,1999.28017017031,0.0,1.0
2023-09-13,25.5562,25.668,25.53,25.58,4221,24.9646144370792,25.0738264441095,24.9390209255927,24.9878635047655,4321.02488391649,0.0,1.0
2023-09-14,25.7726,25.7726,25.72,25.72,339,25.1760051197388,25.1760051197388,25.1246227264491,25.1246227264491,347.033270705446,0.0,1.0
2023-09-15,25.35,25.5399,25.33,25.5,1888,24.7631876405709,24.9486917562689,24.7436506089018,24.9097153780891,1932.73986752768,0.0,1.0
2023-09-18,25.4,25.46,25.385,25.385,1895,24.8120302197437,24.8706413147509,24.7973774459918,24.7973774459918,1939.9057462738,0.0,1.0
2023-09-19,25.3934,25.3934,25.2747,25.2747,832,24.8055829992929,24.8055829992929,24.6896307163368,24.6896307163368,851.715873825753,0.0,1.0
2023-09-20,25.1816,25.4799,25.18,25.4799,4483,24.5986858339172,24.8900806612617,24.5971228713837,24.8900806612617,4589.23348841449,0.0,1.0
2023-09-21,24.7718,24.9101,24.7718,24.9,1571,24.1983720550176,24.3334706290093,24.1983720550176,24.3236044280164,1608.22793002435,0.0,1.0
2023-09-22,24.8202,24.98,24.8202,24.92,1252,24.2456516716568,24.4017525546928,24.2456516716568,24.3431414596855,1281.66859859356,0.0,1.0
2023-09-25,24.86,24.9,24.75,24.75,3688,24.2845303646782,24.3236044280164,24.1770766904983,24.1770766904983,3775.39440224686,0.0,1.0
2023-09-26,24.6006,24.6006,24.6006,24.6006,296,24.0311350639302,24.0311350639302,24.0311350639302,24.0311350639302,303.014301264931,0.0,1.0
2023-09-27,24.6765,24.68,24.6765,24.68,252,24.1052780991143,24.1086970796564,24.1052780991143,24.1086970796564,257.971634860686,0.0,1.0
2023-09-28,24.8897,24.89,24.87,24.88,3414,24.3135428567068,24.3138359121819,24.2942988805128,24.3040673963473,3494.90143418405,0.0,1.0
2023-09-29,24.8533,25.06,24.8533,25.06,3220,24.2779854590691,24.4799006813691,24.2779854590691,24.4799006813691,3296.30422321987,0.0,1.0
2023-10-02,24.9432,24.945,24.84,24.945,1604,24.3658044164217,24.3675627492719,24.2649933330092,24.3675627492719,1642.00992982753,0.0,1.0
2023-10-03,24.5507,24.69,24.5507,24.69,1318,23.9823901699158,24.118465595491,23.9823901699158,24.118465595491,1349.23259819993,0.0,1.0
2023-10-04,24.8059,24.8059,24.68,24.68,4792,24.2316826940134,24.2316826940134,24.1086970796564,24.1086970796564,4905.55585020794,0.0,1.0
2023-10-05,24.7879,24.7879,24.7879,24.7879,211,24.2140993655112,24.2140993655112,24.2140993655112,24.2140993655112,216.000059347637,0.0,1.0
2023-10-06,25.2573,25.3042,24.935,24.935,2453,24.6726334987847,24.7184478380487,24.3577942334373,24.3577942334373,2511.12865203675,0.0,1.0
2023-10-09,25.3769,25.41,25.36,25.36,1099,24.7894649481659,24.8217987355782,24.7729561564055,24.7729561564055,1125.04296314243,0.0,1.0
2023-10-10,25.5466,25.63,25.5466,25.63,1913,24.9552366618781,25.0367060839382,24.9552366618781,25.0367060839382,1958.33229162099,0.0,1.0
2023-10-11,25.7057,25.72,25.54,25.72,1807,25.1106537488057,25.1246227264491,24.9487894414273,25.1246227264491,1849.82041346531,0.0,1.0
2023-10-12,25.5969,25.5969,25.5969,25.5969,83,25.0043722965258,25.0043722965258,25.0043722965258,25.0043722965258,84.966847989829,0.0,1.0
2023-10-13,25.3009,25.3009,25.28,25.28,241,24.7152242278233,24.7152242278233,24.6948080297291,24.6948080297291,246.710968259624,0.0,1.0
2023-10-16,25.6113,25.6113,25.5646,25.59,685,25.0184389593276,25.0184389593276,24.9728199903803,24.9976320206,701.232420157021,0.0,1.0
2023-10-17,25.56,25.56,25.28,25.31,1179,24.9683264730964,24.9683264730964,24.6948080297291,24.7241135772328,1206.93872024106,0.0,1.0
2023-10-18,25.2063,25.335,25.2063,25.335,775,24.6228140680285,24.7485348668191,24.6228140680285,24.7485348668191,793.365146892981,0.0,1.0
2023-10-19,24.931,24.931,24.931,24.931,71,24.3538868271035,24.3538868271035,24.3538868271035,24.3538868271035,72.6824844250344,0.0,1.0
2023-10-20,24.5463,24.615,24.5463,24.615,533,23.9780920229486,24.0452017267319,23.9780920229486,24.0452017267319,545.630481669623,0.0,1.0
2023-10-23,24.5125,24.65,24.5125,24.5882,1313,23.9450744394278,24.0793915321528,23.9450744394278,24.0190221042953,1344.11411338127,0.0,1.0
2023-10-24,24.7734,24.7734,24.74,24.75,649,24.1999350175511,24.1999350175511,24.1673081746637,24.1770766904983,664.379329462637,0.0,1.0
2023-10-25,24.0537,24.56,24.05,24.56,5765,23.4968949329389,23.9914748896419,23.4932805820801,23.9914748896419,5901.61299592004,0.0,1.0
2023-10-26,23.7734,23.7734,23.7734,23.7734,103,23.2230834340966,23.2230834340966,23.2230834340966,23.2230834340966,105.440787264486,0.0,1.0
2023-10-27,23.5989,23.73,23.55,23.73,2161,23.0526228327838,23.1806880753747,23.0048547903529,23.1806880753747,2212.20913862675,0.0,1.0
2023-10-30,23.8497,23.91,23.72,23.72,1304,23.2976172099142,23.3565213603965,23.1709195595401,23.1709195595401,1334.90084070767,0.0,1.0
2023-10-31,24.0617,24.0617,23.76,23.76,2694,23.5047097456065,23.5047097456065,23.2099936228783,23.2099936228783,2757.83962029638,0.0,1.0
2023-11-01,24.1801,24.1801,23.97,23.98,4661,23.6203689730875,23.6203689730875,23.4151324554038,23.4249009712383,4771.45154795895,0.0,1.0
2023-11-02,24.5417,24.5417,24.51,24.51,610,23.9735985056647,23.9735985056647,23.9426323104692,23.9426323104692,624.455147877055,0.0,1.0
2023-11-03,24.8881,24.9,24.7701,24.7701,1090,24.3119798941733,24.3236044280164,24.1967114073257,24.1967114073257,1115.82969046884,0.0,1.0
2023-11-06,24.887,24.887,24.887,24.887,254,24.3109053574315,24.3109053574315,24.3109053574315,24.3109053574315,260.019028788151,0.0,1.0
2023-11-07,25.21,25.28,25.07,25.07,382905,24.6264284188873,24.6948080297291,24.4896691972037,24.4896691972037,391978.685898138,0.0,1.0
2023-11-08,25.27,25.29,25.17,25.29,8352,24.6850395138946,24.7045765455637,24.5873543555491,24.7045765455637,8549.91704109699,0.0,1.0
2023-11-09,24.9611,25.19,24.9611,25.19,3698,24.3832900597655,24.6068913872182,24.3832900597655,24.6068913872182,3785.63137188418,0.0,1.0
2023-11-10,25.401,25.401,25.2476,25.2476,651,24.8130070713271,24.8130070713271,24.6631580384252,24.6631580384252,666.426723390104,0.0,1.0
2023-11-13,25.3782,25.4,25.3399,25.3399,1852,24.7907348552244,24.8120302197437,24.753321439578,24.753321439578,1895.88677683329,0.0,1.0
2023-11-14,25.963,25.99,25.73,25.73,8968,25.3619976612285,25.3883726539818,25.1343912422836,25.1343912422836,9180.51437075646,0.0,1.0
2023-11-15,25.9851,26.18,25.97,25.99,3946,25.3835860812229,25.5739744548381,25.3688356223127,25.3883726539818,4039.50821888993,0.0,1.0
2023-11-16,25.8673,25.8673,25.72,25.785,3869,25.2685129646919,25.2685129646919,25.1246227264491,25.1881180793736,3960.68355268251,0.0,1.0
2023-11-17,25.9632,25.98,25.91,25.93,2097,25.3621930315452,25.3786041381473,25.3102245273054,25.3297615589745,2146.69253294785,0.0,1.0
2023-11-20,26.2367,26.25,26.06,26.06,14812,25.62936193962,25.64235406568,25.4567522648236,25.4567522648236,15162.9994268114,0.0,1.0
2023-11-21,26.0788,26.17,26.0788,26.1183,1653,25.4751170745926,25.5642059390036,25.4751170745926,25.513702712139,1692.17108105044,0.0,1.0
2023-11-22,26.1699,26.25,26.15,26.15,2071,25.5641082538453,25.64235406568,25.5446689073345,25.5446689073345,2120.07641189079,0.0,1.0
2023-11-24,26.151,26.151,26.1,26.1,984,25.545645758918,25.545645758918,25.4958263281618,25.4958263281618,1007.31781231315,0.0,1.0
2023-11-27,26.1022,26.2099,26.1001,26.1001,1471,25.4979754016454,25.6031823171834,25.4959240133201,25.4959240133201,1505.85823365106,0.0,1.0
2023-11-28,26.1389,26.1529,26.0,26.0,4067,25.5338258547582,25.5475017769265,25.3981411698163,25.3981411698163,4163.37555150161,0.0,1.0
2023-11-29,26.3402,26.4915,26.3402,26.4915,1137,25.7304660785076,25.8782637230842,25.7304660785076,25.8782637230842,1163.94344776428,0.0,1.0
2023-11-30,26.3496,26.3496,26.17,26.208,2237,25.739648483392,25.739648483392,25.5642059390036,25.6013262991749,2290.01010787045,0.0,1.0
2023-12-01,26.6078,26.6078,26.34,26.34,2846,25.99187156224,25.99187156224,25.7302707081909,25.7302707081909,2913.44155878377,0.0,1.0
2023-12-04,26.4486,26.4486,26.27,26.29,3652,25.836356790154,25.836356790154,25.6618910973491,25.6814281290181,3738.54131155247,0.0,1.0
2023-12-05,26.4628,26.4822,26.37,26.4822,1335,25.8502280826391,25.8691790033581,25.7595762556945,25.8691790033581,1366.63544658339,0.0,1.0
2023-12-06,26.25,26.51,26.25,26.51,4721,25.64235406568,25.8963354773781,25.64235406568,25.8963354773781,4832.87336578291,0.0,1.0
2023-12-07,26.552,26.575,26.51,26.51,1796,25.9373632438832,25.9598308303027,25.8963354773781,25.8963354773781,1838.55974686425,0.0,1.0
2023-12-08,26.71,26.71,26.65,26.67,1048,26.091705794069,26.091705794069,26.0330946990618,26.0526317307308,1072.83441799206,0.0,1.0
2023-12-11,26.9384,26.95,26.8799,26.88,2065,26.31481869573,26.3261501740981,26.2576728780979,26.2577705632563,2113.9342301084,0.0,1.0
2023-12-12,27.1952,27.2,26.92,26.92,4136,26.5656741823611,26.5703630699617,26.2968446265945,26.2968446265945,4234.01064199919,0.0,1.0
2023-12-13,27.6015,27.6015,27.23,27.23,1515,26.9625689807187,26.9625689807187,26.5996686174653,26.5996686174653,1550.90090005531,0.0,1.0
2023-12-14,27.6456,27.6456,27.51,27.5732,958,27.005648135549,27.005648135549,26.8731870608326,26.9349240809069,980.701691256098,0.0,1.0
2023-12-15,27.772,27.785,27.7,27.785,3491,27.1291221756977,27.1418212462826,27.0587888616889,27.1418212462826,3573.72610039147,0.0,1.0
2023-12-18,27.8753,27.9,27.73,27.73,2206,27.2300309442685,27.2541591783798,27.0880944091926,27.0880944091926,2258.27550199473,0.0,1.0
2023-12-19,28.0693,28.1,27.9917,28.03,45586,27.4195401514587,27.4495294950707,27.3437364685826,27.3811498842289,46666.249788727,0.0,1.0
2023-12-20,27.6795,28.1337,27.6795,28.09,1700,27.0387634042281,27.4824493934332,27.0387634042281,27.4397609792362,1740.28483834589,0.0,1.0
2023-12-21,27.9536,27.9536,27.72,27.88,414111,27.306518423253,27.306518423253,27.078325893358,27.2346221467108,423924.173348386,0.0,1.0
2023-12-22,28.0,28.0,27.96,27.96,1255,27.3518443367253,27.3518443367253,27.3127702733871,27.3127702733871,1284.73968948476,0.0,1.0
2023-12-26,28.1242,28.19,28.12,28.12,3468,27.4731693033903,27.5374461375816,27.4690665267398,27.4690665267398,3550.18107022563,0.0,1.0
2023-12-27,27.88,27.91,27.86,27.88,6460,27.4448516751986,27.4743834381203,27.4251638332508,27.4448516751986,6562.42570123843,0.21521133,1.0
2023-12-28,27.9175,27.96,27.91,27.9203,1335,27.4817663788507,27.5236030429897,27.4743834381203,27.4845226767234,1356.16692123116,0.0,1.0
2023-12-29,27.7837,27.95,27.7,27.94,3268,27.3500547162201,27.5137591220158,27.2676610976686,27.5039152010419,3319.81535474414,0.0,1.0
2024-01-02,27.321,27.321,27.19,27.31,1177,26.8945764927583,26.8945764927583,26.7656211280004,26.883748179687,1195.66177250118,0.0,1.0
2024-01-03,27.0277,27.115,27.0277,27.05,4037,26.6058542905942,26.6917917206962,26.6058542905942,26.6278062343659,4101.00813558816,0.0,1.0
2024-01-04,26.9819,27.1516,26.9819,27.1516,1416,26.5607691325338,26.7278204714606,26.5607691325338,26.7278204714606,1438.45120633957,0.0,1.0
2024-01-05,26.9845,27.03,26.92,27.03,700,26.563328551987,26.6081183924182,26.4998352617054,26.6081183924182,711.098760196114,0.0,1.0
2024-01-08,27.5643,27.5643,27.54,27.54,448,27.134079090053,27.134079090053,27.1101583620864,27.1101583620864,455.103206525513,0.0,1.0
2024-01-09,27.6902,27.7,27.67,27.67,438,27.2580140551142,27.2676610976686,27.238129334747,27.238129334747,444.944652808427,0.0,1.0
2024-01-10,27.8729,27.924,27.81,27.924,3881,27.4378624913071,27.4881649274837,27.3759442283814,27.4881649274837,3942.53469760161,0.0,1.0
2024-01-11,27.9922,27.9922,27.75,27.81,2101,27.5553004685256,27.5553004685256,27.3168807025381,27.3759442283814,2134.31213596006,0.0,1.0
2024-01-12,28.0828,28.09,28.05,28.09,2443,27.644486392549,27.6515740156502,27.6121983317547,27.6515740156502,2481.73467308445,0.0,1.0
2024-01-16,28.0229,28.071,27.86,27.95,1983,27.5855213059155,27.6328705657999,27.4251638332508,27.5137591220158,2014.44120209842,0.0,1.0
2024-01-17,27.91,27.91,27.66,27.71,5385,27.4743834381203,27.4743834381203,27.2282854137731,27.2775050186425,5470.38117665154,0.0,1.0
2024-01-18,28.2971,28.2971,28.13,28.13,381,27.8554416190195,27.8554416190195,27.6909496995458,27.6909496995458,387.040896621028,0.0,1.0
2024-01-19,28.8006,28.8006,28.52,28.52,1158,28.3510830400547,28.3510830400547,28.0748626175274,28.0748626175274,1176.36052043872,0.0,1.0
2024-01-22,29.0044,29.11,28.99,29.11,2573,28.5517021495025,28.6556539549868,28.5375269033001,28.6556539549868,2613.79587140658,0.0,1.0
2024-01-23,29.0735,29.0735,28.95,28.97,8390,28.6197236434321,28.6197236434321,28.4981512194046,28.5178390613523,8523.02656863629,0.0,1.0
2024-01-24,29.1325,29.4,29.13,29.34,1280,28.677802777178,28.9411276632295,28.6753417969345,28.8820641373862,1300.29487578718,0.0,1.0
2024-01-25,29.237,29.4,29.14,29.35,13778,28.7806717513551,28.9411276632295,28.6851857179084,28.8919080583601,13996.455311403,0.0,1.0
2024-01-26,29.1113,29.26,29.1113,29.17,1125,28.6569336647134,28.8033127695951,28.6569336647134,28.7147174808301,1142.83729317233,0.0,1.0
2024-01-29,29.47,29.47,29.19,29.21,3053,29.0100351100467,29.0100351100467,28.7344053227779,28.7540931647257,3101.40644982677,0.0,1.0
2024-01-30,29.2725,29.431,29.25,29.41,3639,28.8156176708125,28.9716438182486,28.7934688486212,28.9509715842034,3696.69769764808,0.0,1.0
2024-01-31,28.722,28.8505,28.722,28.8505,5455,28.2737098211999,28.4002042057144,28.2737098211999,28.4002042057144,5541.49105267116,0.0,1.0
2024-02-01,29.04,29.04,28.91,28.92,3892,28.5867465081696,28.5867465081696,28.458775535509,28.4686194564829,3953.7091066904,0.0,1.0
2024-02-02,29.46,29.46,29.24,29.25,2910,29.0001911890728,29.0001911890728,28.7836249276473,28.7934688486212,2956.13913167243,0.0,1.0
2024-02-05,29.41,29.48,29.215,29.43,6830,28.9509715842034,29.0198790310206,28.7590151252126,28.9706594261512,6938.29218877067,0.0,1.0
2024-02-06,29.4047,29.4047,29.31,29.31,2025,28.9457543060872,28.9457543060872,28.8525323744645,28.8525323744645,2057.10712771019,0.0,1.0
2024-02-07,29.77,29.8,29.61,29.61,2014,29.3053527392634,29.334884502185,29.1478500036812,29.1478500036812,2045.93271862139,0.0,1.0
2024-02-08,29.93,29.93,29.76,29.76,11449,29.4628554748456,29.4628554748456,29.2955088182895,29.2955088182895,11630.5281506933,0.0,1.0
2024-02-09,30.17,30.24,30.08,30.08,259295,29.6991095782189,29.7680170250361,29.6105142894539,29.6105142894539,263406.218607216,0.0,1.0
2024-02-12,30.04,30.28,30.03,30.15,6008,29.5711386055583,29.8073927089316,29.5612946845844,29.6794217362711,6103.25907322609,0.0,1.0
2024-02-13,29.5515,29.74,29.37,29.42,1975,29.0902630659839,29.2758209763417,28.9115959003079,28.9608155051773,2006.31435912475,0.0,1.0
2024-02-14,30.0111,30.0111,29.7899,29.83,1834,29.5426896739438,29.5426896739438,29.3249421420014,29.3644162651067,1863.07875171382,0.0,1.0
2024-02-15,30.1704,30.1704,30.01,30.01,1601,29.6995033350578,29.6995033350578,29.5416068426367,29.5416068426367,1626.38445010569,0.0,1.0
2024-02-16,29.848,30.12,29.848,29.9,6603,29.3821353228597,29.6498899733494,29.3821353228597,29.4333237119239,6707.69301939278,0.0,1.0
2024-02-20,29.4971,29.4971,29.3706,29.47,3168,29.036712135886,29.036712135886,28.9121865355663,29.0100351100467,3218.22981757327,0.0,1.0
2024-02-21,29.13,29.13,28.975,29.09,857,28.6753417969345,28.6753417969345,28.5227610218393,28.635966113039,870.588053554388,0.0,1.0
2024-02-22,30.0136,30.0136,29.84,29.84,683,29.5451506541873,29.5451506541873,29.3742601860806,29.3742601860806,693.829218877066,0.0,1.0
2024-02-23,30.0909,30.18,30.0099,30.18,799,29.6212441633154,29.7089534991927,29.5415084034269,29.7089534991927,811.66844199528,0.0,1.0
2024-02-26,30.1066,30.22,30.1066,30.12,2377,29.6366991192444,29.7483291830883,29.6366991192444,29.6498899733494,2414.68821855167,0.0,1.0
2024-02-27,30.1797,30.18,30.09,30.18,646,29.7086581815635,29.7089534991927,29.6203582104278,29.7089534991927,656.242570123844,0.0,1.0
2024-02-28,29.996,30.06,29.996,30.01,1151,29.5278253532732,29.5908264475061,29.5278253532732,29.5416068426367,1169.24953283676,0.0,1.0
2024-02-29,30.22,30.22,30.129,30.22,1613,29.7483291830883,29.7483291830883,29.6587495022259,29.7483291830883,1638.57471456619,0.0,1.0
2024-03-01,30.5963,30.61,30.36,30.38,6176,30.1187559293357,30.1322421010699,29.8861440767227,29.9058319186705,6273.92277567315,0.0,1.0
2024-03-04,30.49,30.63,30.48,30.51,8456,30.0141150493833,30.1519299430177,30.0042711284094,30.033802891331,8590.07302316906,0.0,1.0
2024-03-05,29.93,30.14,29.89,30.14,2163,29.4628554748456,29.6695778152972,29.42347979095,29.6695778152972,2197.29516900599,0.0,1.0
2024-03-06,30.2484,30.4209,30.1801,30.2011,849,29.7762859186541,29.9460935554537,29.7090519384025,29.7297241724476,862.461210580718,0.0,1.0
2024-03-07,30.6223,30.66,30.32,30.32,33071,30.1443501238678,30.1814617059394,29.8467683928272,29.8467683928272,33595.3529977796,0.0,1.0
2024-03-08,30.37,30.79,30.37,30.79,2403,29.8959879976966,30.3094326785999,29.8959879976966,30.3094326785999,2441.10045821609,0.0,1.0
2024-03-11,30.267,30.32,30.135,30.135,2630,29.7945956116656,29.8467683928272,29.6646558548103,29.6646558548103,2671.69962759397,0.0,1.0
2024-03-12,30.5721,30.58,30.3899,30.39,3363,30.0949336405789,30.1027103381482,29.9155774004346,29.9156758396444,3416.32161505648,0.0,1.0
2024-03-13,30.3826,30.49,30.36,30.44,3255,29.9083913381237,30.0141150493833,29.8861440767227,29.9648954445138,3306.60923491194,0.0,1.0
2024-03-14,30.1803,30.29,30.07,30.29,3202,29.709248816822,29.8172366299055,29.60067036848,29.8172366299055,3252.76890021137,0.0,1.0
2024-03-15,29.7464,29.82,29.7464,29.82,927,29.282121085765,29.3545723441328,29.282121085765,29.3545723441328,941.697929573998,0.0,1.0
2024-03-18,29.9743,30.08,29.9743,30.02,4449,29.5064640447599,29.6105142894539,29.5064640447599,29.5514507636105,4519.54054873216,0.0,1.0
2024-03-19,30.2,30.2,29.81,29.81,987,29.7286413411405,29.7286413411405,29.3447284231589,29.3447284231589,1002.64925187652,0.0,1.0
2024-03-20,30.482,30.482,30.13,30.2,1331,30.0062399126042,30.0062399126042,29.6597338943233,29.7286413411405,1352.10349974433,0.0,1.0
2024-03-21,30.625,30.8,30.625,30.8,2193,30.1470079825307,30.3192765995738,30.1470079825307,30.3192765995738,2227.77083015726,0.0,1.0
2024-03-22,30.5683,30.59,30.5,30.59,2559,30.0911929506088,30.1125542591221,30.0239589703571,30.1125542591221,2599.57389620266,0.0,1.0
2024-03-25,30.4421,30.5,30.43,30.48,4020,29.9669626679183,30.0239589703571,29.9550515235399,30.0042711284094,4083.73859426912,0.0,1.0
2024-03-26,30.3767,30.55,30.3767,30.54,1479,29.9025834247491,30.0731785752266,29.9025834247491,30.0633346542527,1502.45009475722,0.0,1.0
2024-03-27,30.495,30.495,30.35,30.37,2532,30.0190370098702,30.0190370098702,29.8763001557488,29.8959879976966,2572.14580116652,0.0,1.0
2024-03-28,30.48,30.5212,30.4605,30.5146,3798,30.0042711284094,30.0448280828218,29.9850754825103,30.038331094979,3858.21870174978,0.0,1.0
2024-04-01,30.4438,30.4438,30.3599,30.36,988,29.9686361344839,29.9686361344839,29.886045637513,29.8861440767227,1003.66510724823,0.0,1.0
2024-04-02,30.21,30.22,29.995,30.03,4748,29.7384852621144,29.7483291830883,29.5268409611758,29.5612946845844,4823.28130487308,0.0,1.0
2024-04-03,30.3268,30.3268,30.3268,30.3268,35,29.8534622590894,29.8534622590894,29.8534622590894,29.8534622590894,35.5549380098058,0.0,1.0
2024-04-04,29.9697,30.6836,29.9697,30.67,2449,29.5019358411119,30.2046933594377,29.5019358411119,30.1913056269132,2487.82980531469,0.0,1.0
2024-04-05,30.3,30.39,30.195,30.2,8310,29.8270805508794,29.9156758396444,29.7237193806536,29.7286413411405,8441.75813889959,0.0,1.0
2024-04-08,30.2611,30.31,30.2611,30.31,365,29.788787698291,29.8369244718533,29.788787698291,29.8369244718533,370.787210673688,0.0,1.0
2024-04-09,30.3667,30.3667,30.115,30.115,225,29.8927395037752,29.8927395037752,29.6449680128625,29.6449680128625,228.567458634466,0.0,1.0
2024-04-10,30.0688,30.14,29.94,30.14,4608,29.5994890979631,29.6695778152972,29.4726993958194,29.6695778152972,4681.06155283386,0.0,1.0
2024-04-11,30.4053,30.4053,30.11,30.11,6528,29.9307370387344,29.9307370387344,29.6400460523755,29.6400460523755,6631.50386651464,0.0,1.0
2024-04-12,29.88,30.09,29.88,30.09,1717,29.4136358699761,29.6203582104278,29.4136358699761,29.6203582104278,1744.2236732239,0.0,1.0
2024-04-15,29.3616,29.81,29.345,29.81,1696,28.9033270066898,29.3447284231589,28.8869860978731,29.3447284231589,1722.89071041802,0.0,1.0
2024-04-16,29.3693,29.39,29.366,29.366,1289,28.9109068258397,28.9312837422556,28.9076583319183,28.9076583319183,1309.43757413256,0.0,1.0
2024-04-17,29.0813,29.22,29.0813,29.16,3079,28.6274019017917,28.7639370856995,28.6274019017917,28.7048735598562,3127.8186894912,0.0,1.0
2024-04-18,28.9401,29.195,28.9401,29.195,518,28.4884057376404,28.7393272832648,28.4884057376404,28.7393272832648,526.213082545126,0.0,1.0
2024-04-19,28.51,28.705,28.51,28.705,1672,28.0650186965535,28.2569751555443,28.0650186965535,28.2569751555443,1698.51018149701,0.0,1.0
2024-04-22,28.7439,28.7439,28.7,28.7,448,28.2952680081328,28.2952680081328,28.2520531950574,28.2520531950574,455.103206525513,0.0,1.0
2024-04-23,29.258,29.3498,28.92,28.93,953,28.8013439854003,28.8917111799406,28.4686194564829,28.4784633774568,968.110169238426,0.0,1.0
2024-04-24,29.25,29.28,29.18,29.18,1386,28.7934688486212,28.8230006115429,28.724561401804,28.724561401804,1407.97554518831,0.0,1.0
2024-04-25,29.0161,29.03,28.74,28.74,3095,28.563219537042,28.5769025871957,28.2914288789529,28.2914288789529,3144.07237543853,0.0,1.0
2024-04-26,29.2174,29.2601,29.2174,29.23,1112,28.7613776662463,28.8034112088048,28.7613776662463,28.7737810066734,1129.63117334012,0.0,1.0
2024-04-29,29.2544,29.2544,29.15,29.23,2195,28.7978001738497,28.7978001738497,28.6950296388823,28.7737810066734,2229.80254090068,0.0,1.0
2024-04-30,28.7894,28.7894,28.7894,28.7894,201,28.3400578485639,28.3400578485639,28.3400578485639,28.3400578485639,204.186929713456,0.0,1.0
2024-05-01,28.7516,29.14,28.6898,28.6898,2305,28.3028478272826,28.6851857179084,28.242012395664,28.242012395664,2341.54663178864,0.0,1.0
2024-05-02,28.9443,28.96,28.8395,28.8407,729,28.4925401844495,28.5079951403785,28.3893758926431,28.39055716316,740.558565975667,0.0,1.0
2024-05-03,29.3765,29.52,29.37,29.41,21851,28.9179944489409,29.0592547149162,28.9115959003079,28.9509715842034,22197.4557272076,0.0,1.0
2024-05-06,29.7061,29.7061,29.575,29.59,2356,29.2424500842402,29.2424500842402,29.1133962802725,29.1281621617334,2393.35525574578,0.0,1.0
2024-05-07,29.6693,29.77,29.6693,29.7347,10470,29.2062244550563,29.3053527392634,29.2062244550563,29.2706036982255,10636.0057417905,0.0,1.0
2024-05-08,29.6089,29.6089,29.41,29.41,1094,29.146767172374,29.146767172374,28.9509715842034,28.9509715842034,1111.34577664936,0.0,1.0
2024-05-09,29.6992,29.71,29.69,29.69,805,29.2356577787682,29.24628921342,29.2266013714723,29.2266013714723,817.763574225533,0.0,1.0
2024-05-10,29.7643,29.7643,29.7643,29.7643,108,29.2997417043082,29.2997417043082,29.2997417043082,29.2997417043082,109.712380144544,0.0,1.0
2024-05-13,29.8228,29.8581,29.8228,29.8581,1036,29.3573286420055,29.3920776830433,29.3573286420055,29.3920776830433,1052.42616509025,0.0,1.0
2024-05-14,30.0196,30.0196,29.8605,29.9099,3821,29.5510570067716,29.5510570067716,29.394440224077,29.443069193688,3881.58337529908,0.0,1.0
2024-05-15,30.62,30.62,30.27,30.27,9831,30.1420860220438,30.1420860220438,29.7975487879577,29.7975487879577,9986.87415926858,0.0,1.0
2024-05-16,30.4601,30.66,30.4601,30.66,1554,29.9846817256713,30.1814617059394,29.9846817256713,30.1814617059394,1578.63924763538,0.0,1.0
2024-05-17,30.4646,30.4903,30.42,30.4903,805,29.9891114901096,30.0144103670125,29.9452076025661,30.0144103670125,817.763574225532,0.0,1.0
2024-05-20,30.6078,30.626,30.485,30.485,1138,30.1300764384557,30.1479923746281,30.0091930888963,30.0091930888963,1156.04341300454,0.0,1.0
2024-05-21,30.4874,30.4874,30.43,30.46,1329,30.0115556299301,30.0115556299301,29.9550515235399,29.9845832864616,1350.07178900091,0.0,1.0
2024-05-22,30.4123,30.45,30.3997,30.45,1316,29.9376277834162,29.9747393654877,29.9252244429891,29.9747393654877,1336.86566916869,0.0,1.0
2024-05-23,30.1,30.41,30.1,30.41,1064,29.6302021314016,29.9353636815922,29.6302021314016,29.9353636815922,1080.8701154981,0.0,1.0
2024-05-24,30.202,30.2101,30.202,30.21,510,29.7306101253353,29.7385837013241,29.7306101253353,29.7384852621144,518.086239571455,0.0,1.0
2024-05-28,30.0218,30.155,30.0218,30.155,893,29.5532226693858,29.684343696758,29.5532226693858,29.684343696758,907.158846935903,0.0,1.0
2024-05-29,29.867,29.905,29.79,29.79,2878,29.4008387727101,29.4382456724108,29.3250405812111,29.3250405812111,2923.63175977774,0.0,1.0
2024-05-30,29.393,29.51,29.393,29.51,535,28.9342369185478,29.0494107939423,28.9342369185478,29.0494107939423,543.482623864174,0.0,1.0
2024-05-31,29.4265,29.4265,29.07,29.1184,715,28.9672140538103,28.9672140538103,28.6162782710912,28.6639228486048,726.336590771747,0.0,1.0
2024-06-03,29.4524,29.4524,29.38,29.43,4193,28.9927098091327,28.9927098091327,28.9214398212817,28.9706594261512,4259.48157357473,0.0,1.0
2024-06-04,29.5206,29.58,29.4,29.4,4414,29.0598453501746,29.1183182407595,28.9411276632295,28.9411276632295,4483.98561072236,0.0,1.0
2024-06-05,30.078,30.078,29.85,29.85,5870,29.6085455052591,29.6085455052591,29.3841041070545,29.3841041070545,5963.07103193028,0.0,1.0
2024-06-06,30.1728,30.1728,30.15,30.16,698,29.7018658760915,29.7018658760915,29.6794217362711,29.689265657245,709.067049452699,0.0,1.0
2024-06-07,30.2016,30.23,30.16,30.23,4507,29.7302163684963,29.7581731040622,29.689265657245,29.7581731040622,4578.46016029128,0.0,1.0
2024-06-10,30.3771,30.3801,30.04,30.05,1262,29.9029771815881,29.9059303578802,29.5711386055583,29.5809825265322,1282.00947909642,0.0,1.0
2024-06-11,30.6051,30.6051,30.6051,30.6051,121,30.1274185797927,30.1274185797927,30.1274185797927,30.1274185797927,122.918499976757,0.0,1.0
2024-06-12,31.0888,31.0888,31.0888,31.0888,311,30.6035690372996,30.6035690372996,30.6035690372996,30.6035690372996,315.931020601417,0.0,1.0
2024-06-13,30.97,31.005,30.95,31.005,1854,30.4866232561299,30.5210769795385,30.4669354141821,30.5210769795385,1883.39585914799,0.0,1.0
2024-06-14,31.06,31.06,31.03,31.03,600,30.5752185448949,30.5752185448949,30.5456867819732,30.5456867819732,609.513223025241,0.0,1.0
2024-06-17,31.34,31.41,31.03,31.05,2933,30.8508483321637,30.9197557789809,30.5456867819732,30.565374623921,2979.50380522172,0.0,1.0
2024-06-18,31.32,31.38,31.31,31.38,5348,30.8311604902159,30.8902240160593,30.821316569242,30.8902240160593,5432.79452789833,0.0,1.0
2024-06-20,31.1803,31.1803,31.13,31.13,2621,30.6936409142107,30.6936409142107,30.6441259917121,30.6441259917121,2662.5569292486,0.0,1.0
2024-06-21,31.2622,31.2622,31.12,31.14,851,30.7742626269869,30.7742626269869,30.6342820707382,30.653969912686,864.492921324133,0.0,1.0
2024-06-24,31.0669,31.2,31.0669,31.2,1434,30.5820108503668,30.7130334385293,30.5820108503668,30.7130334385293,1456.73660303033,0.0,1.0
2024-06-25,31.23,31.23,31.1001,31.2093,7087,30.7425652014509,30.7425652014509,30.6146926680001,30.722188285035,7199.36701929982,0.0,1.0
2024-06-26,31.25,31.3199,31.21,31.21,1347,30.7622530433987,30.8310620510062,30.7228773595032,30.7228773595032,1368.35718569167,0.0,1.0
2024-06-27,31.52,31.56,31.49,31.49,1990,31.0280389096937,31.0674145935892,30.998507146772,30.998507146772,2021.55218970038,0.0,1.0
2024-06-28,31.5685,31.5685,31.5685,31.5685,86,31.075781926417,31.075781926417,31.075781926417,31.075781926417,87.3635619669514,0.0,1.0
2024-07-01,31.7258,31.7258,31.54,31.54,3634,31.2306268033363,31.2306268033363,31.0477267516415,31.0477267516415,3691.61842078955,0.0,1.0
2024-07-02,31.82,31.82,31.8,31.8001,943,31.3233565389103,31.3233565389103,31.3036686969625,31.3037671361723,957.951615521338,0.0,1.0
2024-07-03,31.88,31.92,31.81,31.81,1491,31.3824200647536,31.4217957486492,31.3135126179364,31.3135126179364,1514.64035921773,0.0,1.0
2024-07-05,32.18,32.18,31.99,31.99,4767,31.6777376939703,31.6777376939703,31.4907031954664,31.4907031954664,4842.58255693554,0.0,1.0
2024-07-08,32.14,32.17,32.08,32.08,5577,31.6383620100747,31.6678937729964,31.5792984842314,31.5792984842314,5665.42540801962,0.0,1.0
2024-07-09,32.0012,32.08,31.95,32.08,5286,31.5017283869572,31.5792984842314,31.4513275115708,31.5792984842314,5369.81149485237,0.0,1.0
2024-07-10,32.15,32.18,31.84,31.95,7417,31.6482059310486,31.6777376939703,31.3430443808581,31.4513275115708,7534.59929196369,0.0,1.0
2024-07-11,31.9917,31.9917,31.91,31.985,1215,31.492376662032,31.492376662032,31.4119518276753,31.4857812349795,1234.26427662611,0.0,1.0
2024-07-12,32.1,32.3,32.1,32.27,4787,31.5989863261792,31.7958647456569,31.5989863261792,31.7663329827353,4862.89966436971,0.0,1.0
2024-07-15,32.25,32.4601,32.2,32.24,3831,31.7466451407875,31.9534659204489,31.697425535918,31.7368012198136,3891.74192901617,0.0,1.0
2024-07-16,32.46,32.5,32.41,32.41,1685,31.9533674812391,31.9927431651347,31.9041478763697,31.9041478763697,1711.71630132922,0.0,1.0
2024-07-17,31.63,31.9321,31.63,31.9321,3020,31.1363220404064,31.4337068930276,31.1363220404064,31.4337068930276,3067.88322256039,0.0,1.0
2024-07-18,31.27,31.2801,31.27,31.28,1031,30.7819408853465,30.7918832455301,30.7819408853465,30.7917848063204,1047.34688823171,0.0,1.0
2024-07-19,31.1877,31.1877,31.175,31.175,209,30.7009254157314,30.7009254157314,30.6884236360946,30.6884236360946,212.313772687126,0.0,1.0
2024-07-22,31.37,31.4,31.19,31.19,2638,30.8803800950854,30.909911858007,30.7031895175554,30.7031895175554,2679.82647056764,0.0,1.0
2024-07-23,31.56,31.75,31.55,31.71,12900,31.0674145935892,31.2544490920931,31.0575706726153,31.2150734081976,13104.5342950427,0.0,1.0
2024-07-24,30.7136,31.1198,30.7136,31.1198,1382,30.2342251223594,30.6340851923187,30.2342251223594,30.6340851923187,1403.91212370147,0.0,1.0
2024-07-25,30.8639,31.2901,30.8639,31.29,1633,30.3821792545969,30.801727166504,30.3821792545969,30.8016287272943,1658.89182200037,0.0,1.0
2024-07-26,31.2598,31.43,31.2598,31.43,708,30.7719000859531,30.9394436209287,30.7719000859531,30.9394436209287,719.225603169786,0.0,1.0
2024-07-29,31.2389,31.48,31.2389,31.48,2168,30.7513262911177,30.9886632257981,30.7513262911177,30.9886632257981,2202.37444586454,0.0,1.0
2024-07-30,30.93,31.02,30.78,30.925,1966,30.4472475722343,30.5358428609993,30.299588757626,30.4423256117474,1997.17166077938,0.0,1.0
2024-07-31,31.5173,31.53,31.3501,31.3501,1124,31.0253810510307,31.0378828306676,30.8607906923473,30.8607906923473,1141.82143780062,0.0,1.0
2024-08-01,30.8739,31.145,30.7001,31.1202,533,30.3920231755708,30.6588918731729,30.2209358290446,30.6344789491577,541.450913120756,0.0,1.0
2024-08-02,30.1085,30.13,29.88,29.8803,2678,29.6385694642295,29.6597338943233,29.4136358699761,29.4139311876053,2720.46068543599,0.0,1.0
2024-08-05,29.3025,29.485,28.26,28.26,946,28.8451494337341,29.0248009915076,27.8189206722063,27.8189206722063,960.999181636464,0.0,1.0
2024-08-06,29.68,30.05,29.4618,29.53,12227,29.2167574504984,29.5809825265322,29.0019630948481,29.0690986358901,12420.8636298827,0.0,1.0
2024-08-07,29.5878,30.3887,29.5878,30.28,4203,29.1259964991191,29.9143961299178,29.1259964991191,29.8073927089316,4269.64012729182,0.0,1.0
2024-08-08,30.4743,30.49,30.27,30.27,2329,29.9986600934543,30.0141150493833,29.7975487879577,29.7975487879577,2365.92716070964,0.0,1.0
2024-08-09,30.7943,30.7943,30.72,30.72,1139,30.3136655646187,30.3136655646187,30.2405252317827,30.2405252317827,1157.05926837625,0.0,1.0
2024-08-12,30.6318,30.7378,30.62,30.71,4520,30.153701848793,30.2580474111162,30.1420860220438,30.2306813108088,4591.66628012348,0.0,1.0
2024-08-13,31.28,31.28,31.02,31.02,1678,30.7917848063204,30.7917848063204,30.5358428609993,30.5358428609993,1704.60531372726,0.0,1.0
2024-08-14,31.38,31.38,31.24,31.24,498,30.8902240160593,30.8902240160593,30.7524091224248,30.7524091224248,505.89597511095,0.0,1.0
2024-08-15,32.01,32.02,31.83,31.83,8304,31.5103910374142,31.5202349583881,31.3332004598842,31.3332004598842,8435.66300666934,0.0,1.0
2024-08-16,31.99,31.99,31.99,31.99,277,31.4907031954664,31.4907031954664,31.4907031954664,31.4907031954664,281.39193796332,0.0,1.0
2024-08-19,32.3,32.3,32.1,32.1,1098,31.7958647456569,31.7958647456569,31.5989863261792,31.5989863261792,1115.40919813619,0.0,1.0
2024-08-20,32.303,32.3101,32.29,32.3,1949,31.7988179219491,31.8058071058405,31.786020824683,31.7958647456569,1979.90211946033,0.0,1.0
2024-08-21,32.5646,32.5646,32.37,32.37,2546,32.056334894626,32.056334894626,31.8647721924741,31.8647721924741,2586.36777637044,0.0,1.0
2024-08-22,32.11,32.58,32.11,32.58,3508,31.6088302471531,32.0714945329258,31.6088302471531,32.0714945329258,3563.62064395424,0.0,1.0
2024-08-23,32.5136,32.5136,32.5136,32.5136,50,32.0061308976592,32.0061308976592,32.0061308976592,32.0061308976592,50.7927685854367,0.0,1.0
2024-08-26,32.3105,32.5196,32.3105,32.5196,1476,31.8062008626795,32.0120372502435,31.8062008626795,32.0120372502435,1499.40252864209,0.0,1.0
2024-08-27,32.3965,32.3965,32.18,32.18,234,31.8908585830549,31.8908585830549,31.6777376939703,31.6777376939703,237.710156979844,0.0,1.0
2024-08-28,32.1431,32.29,32.06,32.29,1904,31.6414136255766,31.786020824683,31.5596106422836,31.786020824683,1934.18862773343,0.0,1.0
2024-08-29,32.39,32.68,32.39,32.51,1837,31.8844600344219,32.1699337426646,31.8844600344219,32.0025870861086,1866.12631782895,0.0,1.0
2024-08-30,32.7407,32.7407,32.5,32.5,305,32.2296863429761,32.2296863429761,31.9927431651347,31.9927431651347,309.835888371165,0.0,1.0
2024-09-03,31.9225,32.3515,31.9225,32.3515,2055,31.4242567288927,31.8465609386724,31.4242567288927,31.8465609386724,2087.58278886145,0.0,1.0
2024-09-04,31.8193,31.8193,31.78,31.78,579,31.3226674644421,31.3226674644421,31.2839808550148,31.2839808550148,588.180260219359,0.0,1.0
2024-09-05,31.7742,31.87,31.68,31.87,6710,31.2782713808499,31.3725761437797,31.1855416452759,31.3725761437797,6816.38954416562,0.0,1.0
2024-09-06,31.1794,31.3299,31.1794,31.3299,766,30.6927549613231,30.8409059719801,30.6927549613231,30.8409059719801,778.145214728891,0.0,1.0
2024-09-09,31.54,31.54,31.48,31.48,395,31.0477267516415,31.0477267516415,30.9886632257981,30.9886632257981,401.26287182495,0.0,1.0
2024-09-10,31.726,31.726,31.51,31.6,3716,31.2308236817558,31.2308236817558,31.0181949887198,31.1067902774848,3774.91856126966,0.0,1.0
2024-09-11,32.158,32.158,32.158,32.158,105,31.6560810678277,31.6560810678277,31.6560810678277,31.6560810678277,106.664814029417,0.0,1.0
2024-09-12,32.3212,32.3212,32.185,32.185,904,31.8167338581216,31.8167338581216,31.6826596544572,31.6826596544572,918.333256024696,0.0,1.0
2024-09-13,32.5855,32.6101,32.442,32.442,1271,32.0769086894614,32.1011247350572,31.9356484234861,31.9356484234861,1291.1521774418,0.0,1.0
2024-09-16,32.5924,32.602,32.43,32.57,2597,32.0837009949334,32.0931511590683,31.9238357183175,32.0616506119519,2638.17640032759,0.0,1.0
2024-09-17,32.53,32.53,32.51,32.51,1280,32.0222749280563,32.0222749280563,32.0025870861086,32.0025870861086,1300.29487578718,0.0,1.0
2024-09-18,32.582,32.88,32.582,32.66,930,32.0734633171205,32.3668121621424,32.0734633171205,32.1502459007169,944.745495689126,0.0,1.0
2024-09-19,33.21,33.34,33.21,33.33,1420,32.6916615542807,32.8196325269412,32.6916615542807,32.8097886059673,1442.5146278264,0.0,1.0
2024-09-20,33.3039,33.3039,33.0481,33.07,685,32.7840959722255,32.7840959722255,32.5322884737134,32.5538466606463,695.860929620484,0.0,1.0
2024-09-23,33.3903,33.3903,33.3903,33.3903,178,32.8691474494399,32.8691474494399,32.8691474494399,32.8691474494399,180.822256164155,0.0,1.0
2024-09-24,33.5378,33.5378,33.5378,33.5378,263,33.0143452838047,33.0143452838047,33.0143452838047,33.0143452838047,267.169962759398,0.0,1.0
2024-09-25,33.3494,33.53,33.3,33.53,6451,32.8288858126567,33.0066670254451,32.7802568430457,33.0066670254451,6553.28300289305,0.0,1.0
2024-09-26,33.5485,33.5485,33.45,33.45,961,33.0248782792468,33.0248782792468,32.927915657654,32.927915657654,976.237012212095,0.0,1.0
2024-09-27,33.4505,33.5303,33.4505,33.5303,391,32.9284078537027,33.0069623430743,32.9284078537027,33.0069623430743,397.199450338116,0.0,1.0
2024-09-30,33.6102,33.6102,33.4,33.48,1885,33.0856152716557,33.0856152716557,32.8786960527845,32.9574474205756,1914.88737567097,0.0,1.0
2024-10-01,33.07,33.23,33.02,33.23,24104,32.5538466606463,32.7113493962285,32.5046270557768,32.7113493962285,24486.1778796673,0.0,1.0
2024-10-02,33.3,33.36,33.3,33.36,670,32.7802568430457,32.839320368889,32.7802568430457,32.839320368889,680.623099044853,0.0,1.0
2024-10-03,33.29,33.42,33.07,33.23,880826,32.7704129220718,32.8983838947323,32.5538466606463,32.7113493962285,894791.823640719,0.0,1.0
2024-10-04,33.7408,33.7408,33.46,33.46,2679,33.2141768795746,33.2141768795746,32.9377595786279,32.9377595786279,2721.47654080771,0.0,1.0
2024-10-07,33.3903,33.52,33.34,33.5051,11479,32.8691474494399,32.9968231044712,32.8196325269412,32.9821556622201,11661.0038118446,0.0,1.0
2024-10-08,33.8466,33.88,33.64,33.64,11688,33.3183255634784,33.3512042595312,33.1149501561579,33.1149501561579,11873.3175845317,0.0,1.0
2024-10-09,34.35,34.35,33.9,33.93,4402,33.8138685453039,33.8138685453039,33.3708921014789,33.4004238644006,4471.79534626185,0.0,1.0
2024-10-10,34.42,34.42,34.19,34.19,914,33.8827759921211,33.8827759921211,33.6563658097217,33.6563658097217,928.491809741784,0.0,1.0
2024-10-11,34.6195,34.63,34.41,34.41,866,34.0791622155501,34.0894983325727,33.8729320711472,33.8729320711472,879.730751899766,0.0,1.0
2024-10-14,34.8003,34.8003,34.7,34.7227,645,34.257140306758,34.257140306758,34.1584057793899,34.1807514800007,655.226714752135,0.0,1.0
2024-10-15,34.5383,34.77,34.5383,34.77,482,33.9992295772422,34.2273132262072,33.9992295772422,34.2273132262072,489.64228916361,0.0,1.0
2024-10-16,34.52,34.52,34.52,34.52,338,33.98121520186,33.98121520186,33.98121520186,33.98121520186,343.359115637552,0.0,1.0
2024-10-17,34.5723,34.6999,34.52,34.61,2474,34.0326989085534,34.1583073401802,33.98121520186,34.0698104906249,2513.22618960741,0.0,1.0
2024-10-18,34.6392,34.69,34.59,34.59,649,34.0985547398687,34.148561858416,34.0501226486772,34.0501226486772,659.29013623897,0.0,1.0
2024-10-21,34.59,34.69,34.43,34.69,3937,34.0501226486772,34.148561858416,33.892619913095,34.148561858416,3999.42259841729,0.0,1.0
2024-10-22,34.5452,34.55,34.41,34.43,3261,34.0060218827142,34.0107469647816,33.8729320711472,33.892619913095,3312.70436714218,0.0,1.0
2024-10-23,34.014,34.28,33.91,34.28,1460,33.4831128005813,33.7449610984867,33.3807360224528,33.7449610984867,1483.14884269475,0.0,1.0
2024-10-24,34.0998,34.18,33.99,34.18,920,33.5675736425372,33.6465218887478,33.4594873902439,33.6465218887478,934.586941972037,0.0,1.0
2024-10-25,34.1727,34.4,34.1727,34.4,571,33.6393358264368,33.8630881501733,33.6393358264368,33.8630881501733,580.053417245689,0.0,1.0
2024-10-28,34.3296,34.435,34.31,34.39,4052,33.7937869465171,33.8975418735819,33.7744928614083,33.8532442291994,4116.2459661638,0.0,1.0
2024-10-29,34.6704,34.6704,34.3,34.3,2446,34.1292677733072,34.1292677733072,33.7646489404344,33.7646489404344,2484.78223919957,0.0,1.0
2024-10-30,34.4192,34.645,34.4192,34.42,5158,33.8819884784432,34.1042642140336,33.8819884784432,33.8827759921211,5239.78200727366,0.0,1.0
2024-10-31,34.0231,34.28,33.975,34.28,914,33.4920707686675,33.7449610984867,33.4447215087831,33.7449610984867,928.491809741784,0.0,1.0
2024-11-01,34.15,34.2914,34.05,34.05,1016,33.6169901258261,33.7561831683969,33.5185509160872,33.5185509160872,1032.10905765608,0.0,1.0
2024-11-04,34.0765,34.22,34.0765,34.1,1069,33.5446373066681,33.6858975726433,33.5446373066681,33.5677705209567,1085.94939235664,0.0,1.0
2024-11-05,34.62,34.62,34.35,34.35,1562,34.0796544115988,34.0796544115988,33.8138685453039,33.8138685453039,1586.76609060905,0.0,1.0
2024-11-06,35.52,35.52,35.3485,35.3485,753,34.9656072992487,34.9656072992487,34.7967840545465,34.7967840545465,764.939094896679,0.0,1.0
2024-11-07,36.1963,36.21,36.06,36.06,2152,35.6313516747127,35.644837846447,35.4971790318387,35.4971790318387,2186.1207599172,0.0,1.0
2024-11-08,36.43,36.47,36.22,36.22,1775,35.8614041078725,35.900779791768,35.6546817674208,35.6546817674208,1803.14328478301,0.0,1.0
2024-11-11,36.67,36.705,36.47,36.47,4088,36.0976582112458,36.1321119346544,35.900779791768,35.900779791768,4152.81675954531,0.0,1.0
2024-11-12,36.49,36.65,36.49,36.65,3289,35.9204676337158,36.077970369298,35.9204676337158,36.077970369298,3341.14831755003,0.0,1.0
2024-11-13,36.44,36.7,36.44,36.67,1799,35.8712480288464,36.1271899741675,35.8712480288464,36.0976582112458,1827.52381370401,0.0,1.0
2024-11-14,36.1513,36.389,36.1513,36.315,2518,35.5870540303302,35.8210440318796,35.5870540303302,35.7481990166728,2557.9238259626,0.0,1.0
2024-11-15,35.5125,35.75,35.42,35.75,812,34.9582243585183,35.1920174816481,34.8671680895098,35.1920174816481,824.874561827494,0.0,1.0
2024-11-18,35.45,35.63,35.38,35.38,19724,34.8966998524315,35.0738904299615,34.8277924056143,34.8277924056143,20036.7313515831,0.0,1.0
2024-11-19,35.77,35.79,35.31,35.31,2528,35.2117053235959,35.2313931655437,34.7588849587971,34.7588849587971,2568.08237967969,0.0,1.0
2024-11-20,35.87,35.87,35.65,35.69,2308,35.3101445333348,35.3101445333348,35.0935782719093,35.1329539558048,2344.59419790376,0.0,1.0
2024-11-21,36.5209,36.64,36.5209,36.52891,860,35.9508853495251,36.0681264483241,35.9508853495251,35.9587703302252,873.635619669514,0.0,1.0
2024-11-22,36.9902,36.9902,36.875,36.875,819,36.4128605608297,36.4128605608297,36.2994585912105,36.2994585912105,831.985549429454,0.0,1.0
2024-11-25,37.17,37.5686,37.17,37.5686,3538,36.5898542599402,36.9822329499593,36.5898542599402,36.9822329499593,3594.0963051055,0.0,1.0
2024-11-26,37.3156,37.3156,37.2,37.2,460,36.73318174932,36.73318174932,36.6193860228618,36.6193860228618,467.293470986018,0.0,1.0
2024-11-27,36.9071,37.0401,36.77,37.04,1869,36.3310575775367,36.4619817264894,36.1960974209847,36.4618832872796,1898.63368972363,0.0,1.0
2024-11-29,37.05,37.05,37.05,37.05,629,36.4717272082535,36.4717272082535,36.4717272082535,36.4717272082535,638.973028804795,0.0,1.0
2024-12-02,37.26,37.3,37.0,37.01,3287,36.6784495487052,36.7178252326007,36.4225076033841,36.432351524358,3339.11660680661,0.0,1.0
2024-12-03,37.49,37.49,37.34,37.34,697,36.9048597311046,36.9048597311046,36.7572009164963,36.7572009164963,708.051194080988,0.0,1.0
2024-12-04,38.2352,38.2352,38.08,38.12,1735,37.6384287220787,37.6384287220787,37.4856510685639,37.5250267524595,1762.50906991466,0.0,1.0
2024-12-05,37.9693,38.1871,37.9693,38.12,1915,37.376678863383,37.5910794621943,37.376678863383,37.5250267524595,1945.36303682223,0.0,1.0
2024-12-06,38.38,38.41,38.38,38.41,1285,37.7809686977806,37.8105004607022,37.7809686977806,37.8105004607022,1305.37415264572,0.0,1.0
2024-12-09,37.99,38.17,37.99,38.12,1714,37.397055779799,37.5742463573289,37.397055779799,37.5250267524595,1741.17610710877,0.0,1.0
2024-12-10,37.5575,37.9487,37.5575,37.9487,2372,36.9713061976783,37.3564003861768,36.9713061976783,37.3564003861768,2409.60894169312,0.0,1.0
2024-12-11,37.9159,37.99,37.57,37.57,2805,37.3241123253825,37.397055779799,36.9836110988957,36.9836110988957,2849.474317643,0.0,1.0
2024-12-12,37.72,37.85,37.45,37.45,9050,37.131269913504,37.2592408861645,36.865484047209,36.865484047209,9193.49111396406,0.0,1.0
2024-12-13,37.8913,37.94,36.75,37.94,426387,37.2998962797867,37.3478361749295,36.1764095790369,37.3478361749295,433147.524376773,0.0,1.0
2024-12-16,38.42,38.5,37.955,37.955,256837,37.8203443816761,37.8990957494672,37.3626020563903,37.3626020563903,260909.246103557,0.0,1.0
2024-12-17,38.2325,38.24,38.17,38.24,2309,37.6357708634157,37.6431538041461,37.5742463573289,37.6431538041461,2345.61005327547,0.0,1.0
2024-12-18,36.8473,38.17,36.8473,37.85,3353,36.2721909301128,37.5742463573289,36.2721909301128,37.2592408861645,3406.16306133939,0.0,1.0
2024-12-19,36.759,36.9,36.75,36.75,13322,36.1852691079134,36.3240683936452,36.1764095790369,36.1764095790369,13533.2252619038,0.0,1.0
2024-12-20,37.38,37.5434,36.76,36.76,3030,36.7965766003918,36.9574262691051,36.1862535000108,36.1862535000108,3078.04177627747,0.0,1.0
2024-12-23,37.4461,37.4461,37.1332,37.1332,3381,36.8616449180292,36.8616449180292,36.5536286307563,36.5536286307563,3434.60701174724,0.0,1.0
2024-12-24,37.7509,37.7509,37.59,37.59,1988,37.1616876293133,37.1616876293133,37.0032989408435,37.0032989408435,2019.52047895697,0.0,1.0
2024-12-26,37.8858,37.8858,37.7,37.7,2722,37.2944821232511,37.2944821232511,37.1115820715562,37.1115820715562,2765.15832179118,0.0,1.0
2024-12-27,37.33,37.3301,37.135,37.135,5609,36.7473569955224,36.7474554347321,36.5554005365316,36.5554005365316,5697.93277991429,0.0,1.0
2024-12-30,36.465,36.6,36.14,36.43,5192,36.35156137225,36.4861414020116,36.0275724117131,36.316670253423,5208.20214739188,0.46292889,1.0
2024-12-31,36.2002,36.46,36.2002,36.46,767,36.0875851360956,36.3465769267033,36.0875851360956,36.3465769267033,769.393499046526,0.0,1.0
2025-01-02,36.208,36.5499,36.208,36.5499,1953,36.0953608711485,36.4361972576334,36.0953608711485,36.4361972576334,1959.09452886293,0.0,1.0
2025-01-03,36.702,36.740592,36.45,36.45,1622,36.5878240911647,36.6262960356725,36.3366080356099,36.3366080356099,1627.06161076071,0.0,1.0
2025-01-06,36.9129,37.0902,36.87,37.08,6726,36.7980680043255,36.9748164434123,36.7553014615346,36.964648174497,6746.98914548492,0.0,1.0
2025-01-07,36.3884,36.91,36.32,36.91,1895,36.2751996664743,36.7951770259084,36.2070124513951,36.7951770259084,1900.91353415015,0.0,1.0
2025-01-08,36.3533,36.3533,36.03,36.23,1526,36.2402088587363,36.2402088587363,35.9179146096852,36.1172924315541,1530.76203330508,0.0,1.0
2025-01-10,35.753,35.8732,35.62,35.62,3503,35.6417763263967,35.7616023973399,35.5091900748539,35.5091900748539,3513.93145653192,0.0,1.0
2025-01-13,35.6138,35.6138,35.6138,35.6138,4,35.5030093623759,35.5030093623759,35.5030093623759,35.5030093623759,4.0124823939845,0.0,1.0
2025-01-14,35.7894,36.0,35.7894,35.9497,352,35.6780630899769,35.8880079364048,35.6780630899769,35.8378644142048,353.098450670635,0.0,1.0
2025-01-15,36.3771,36.3771,36.3771,36.3771,35,36.2639348195387,36.2639348195387,36.2639348195387,36.2639348195387,35.1092209473643,0.0,1.0
2025-01-16,36.4279,36.47,36.4279,36.47,226,36.3145767862934,36.3565458177968,36.3145767862934,36.3565458177968,226.705255260123,0.0,1.0
2025-01-17,36.6877,36.74,36.6877,36.7,460,36.5735685769011,36.6257058773198,36.5735685769011,36.585830312946,461.435475308216,0.0,1.0
2025-01-21,36.9979,36.9979,36.84,36.84,825,36.8828035786198,36.8828035786198,36.7253947882543,36.7253947882543,827.574493759301,0.0,1.0
2025-01-22,37.2494,37.26,37.2494,37.26,158,37.1335211896199,37.144088214179,37.1335211896199,37.144088214179,158.493054562388,0.0,1.0
2025-01-23,37.37,37.37,37.04,37.04,1873,37.2537460162069,37.2537460162069,36.9247726101232,36.9247726101232,1878.84488098324,0.0,1.0
2025-01-24,37.343,37.47,37.34,37.47,342,37.2268300102546,37.3534349271413,37.2238393429266,37.3534349271413,343.067244685674,0.0,1.0
2025-01-27,36.8099,37.1,36.71,36.85,7923,36.695388426063,36.9845859566839,36.5957992040395,36.7353636793477,7947.72450188478,0.0,1.0
2025-01-28,37.5284,37.5284,37.5284,37.5284,56,37.4116532511271,37.4116532511271,37.4116532511271,37.4116532511271,56.1747535157828,0.0,1.0
2025-01-29,37.3326,37.41,37.11,37.41,722,37.2164623635174,37.2936215805807,36.9945548477773,37.2936215805807,724.253072114201,0.0,1.0
2025-01-30,37.6179,37.6179,37.6179,37.6179,19,37.5008748264134,37.5008748264134,37.5008748264134,37.5008748264134,19.0592913714263,0.0,1.0
2025-01-31,37.6674,38.21,37.6674,38.12,2019,37.550220837326,38.0911328680563,37.550220837326,38.0014128482153,2025.30048836367,0.0,1.0
2025-02-03,37.4852,37.55,37.4852,37.55,267,37.3685876416034,37.4331860558889,37.3685876416034,37.4331860558889,267.833199798465,0.0,1.0
2025-02-04,37.9798,37.9798,37.86,37.86,671,37.8616489950852,37.8616489950852,37.7422216797857,37.7422216797857,673.093921590899,0.0,1.0
2025-02-05,38.3083,38.3083,37.85,37.85,101,38.1891270675049,38.1891270675049,37.7322527886923,37.7322527886923,101.315180448108,0.0,1.0
2025-02-06,38.1538,38.1538,38.1538,38.1538,1,38.0351077001112,38.0351077001112,38.0351077001112,38.0351077001112,1.00312059849612,0.0,1.0
2025-02-07,37.9485,37.9485,37.9485,37.9485,111,37.8304463659627,37.8304463659627,37.8304463659627,37.8304463659627,111.34638643307,0.0,1.0
2025-02-10,38.3869,38.44,38.37,38.44,2170,38.2674825514994,38.3204173632056,38.2506351255515,38.3204173632056,2176.77169873659,0.0,1.0
2025-02-11,38.1592,38.1592,38.1592,38.1592,116,38.0404909013016,38.0404909013016,38.0404909013016,38.0404909013016,116.36198942555,0.0,1.0
2025-02-12,38.3289,38.3289,38.3289,38.3289,25,38.2096629831574,38.2096629831574,38.2096629831574,38.2096629831574,25.0780149624031,0.0,1.0
2025-02-13,38.6608,38.6608,38.5875,38.5875,1920,38.5405304785489,38.5405304785489,38.4674585068339,38.4674585068339,1925.99154911255,0.0,1.0
2025-02-14,38.6713,38.7,38.6713,38.7,313,38.550997814197,38.5796085316352,38.550997814197,38.5796085316352,313.976747329286,0.0,1.0
2025-02-18,38.9275,38.9275,38.7332,38.7332,2996,38.8064008040111,38.8064008040111,38.6127052500654,38.6127052500654,3005.34931309438,0.0,1.0
2025-02-19,38.6798,38.6798,38.65,38.66,4748,38.5594713716264,38.5594713716264,38.529764076168,38.5397329672614,4762.81660165959,0.0,1.0
2025-02-20,38.34,38.34,38.34,38.34,90,38.2207284522711,38.2207284522711,38.2207284522711,38.2207284522711,90.2808538646511,0.0,1.0
2025-02-21,37.3864,37.915,37.3864,37.89,331,37.2700949976001,37.7970505807997,37.2700949976001,37.7721283530661,332.032918102217,0.0,1.0
2025-02-24,37.0295,37.31,36.84,37.31,1854,36.9143052744751,37.1939326696462,36.7253947882543,37.1939326696462,1859.78558961181,0.0,1.0
2025-02-25,36.6166,36.6166,36.61,36.61,520,36.5026897612267,36.5026897612267,36.496110293105,36.496110293105,521.622711217984,0.0,1.0
2025-02-26,36.7454,37.06,36.7,37.0399,27383,36.6310890785103,36.9447103923101,36.585830312946,36.9246729212122,27468.4513486193,0.0,1.0
2025-02-27,35.9662,35.9662,35.9662,35.9662,593,35.854313084509,35.854313084509,35.854313084509,35.854313084509,594.8505149082,0.0,1.0
2025-02-28,36.2997,36.2997,35.77,35.77,663,36.1867756024754,36.1867756024754,35.6587234412556,35.6587234412556,665.068956802929,0.0,1.0
2025-03-03,35.6616,36.33,35.6616,36.33,622,35.5506606618026,36.2169813424885,35.5506606618026,36.2169813424885,623.941012264588,0.0,1.0
2025-03-04,35.5725,35.98,35.0,35.44,4863,35.46183784216,35.8680701542179,34.8911188270602,35.3297500351718,4878.17547048665,0.0,1.0
2025-03-05,35.9396,35.95,35.5199,35.5725,1190,35.8277958342004,35.8381634809376,35.4094014750085,35.46183784216,1193.71351221039,0.0,1.0
2025-03-06,35.0307,35.0307,35.0307,35.0307,163,34.9217233227171,34.9217233227171,34.9217233227171,34.9217233227171,163.508657554868,0.0,1.0
2025-03-07,35.3183,35.3183,34.85,34.85,592,35.2084286305646,35.2084286305646,34.7415854606586,34.7415854606586,593.847394309705,0.0,1.0
2025-03-10,34.13,34.68,33.99,34.68,2338,34.0238253019305,34.57211431207,33.8842608266222,34.57211431207,2345.29595928393,0.0,1.0
2025-03-11,34.0683,34.33,34.0683,34.33,1767,33.9623172438839,34.2232031237994,33.9623172438839,34.2232031237994,1772.51409754265,0.0,1.0
2025-03-12,34.3424,34.625,34.22,34.625,441,34.2355645487552,34.517285411056,34.1135453217715,34.517285411056,442.376183936791,0.0,1.0
2025-03-13,33.6093,33.7,33.6093,33.7,722,33.5047451426947,33.5951629849123,33.5047451426947,33.5951629849123,724.253072114201,0.0,1.0
2025-03-14,34.4843,34.4843,34.44,34.44,399,34.3770231133712,34.3770231133712,34.3328609258273,34.3328609258273,400.245118799953,0.0,1.0
2025-03-17,34.8993,35.004,34.6664,34.6664,793,34.7907320937492,34.8951063834976,34.5585566201829,34.5585566201829,795.474634607426,0.0,1.0
2025-03-18,34.4594,34.49,34.4594,34.49,587,34.3522005745486,34.3827053812945,34.3522005745486,34.3827053812945,588.831791317223,0.0,1.0
2025-03-19,34.8963,34.8963,34.744,34.744,296,34.7877414264212,34.7877414264212,34.635915215068,34.635915215068,296.923697154852,0.0,1.0
2025-03-20,34.7541,34.9794,34.7541,34.78,639,34.6459837950724,34.8705829114077,34.6459837950724,34.6718032230044,640.994062439023,0.0,1.0
2025-03-21,34.8676,34.8676,34.7,34.7,879,34.759130708983,34.759130708983,34.5920520942569,34.5920520942569,881.743006078092,0.0,1.0
2025-03-24,35.4996,35.4996,35.33,35.33,377,35.3891646260888,35.3891646260888,35.2200922331439,35.2200922331439,378.176465633038,0.0,1.0
2025-03-25,35.5621,35.68,35.495,35.68,1069,35.4514701954228,35.5690034214145,35.3845789361858,35.5690034214145,1072.33591979236,0.0,1.0
2025-03-26,34.9793,35.24,34.9793,35.24,1082,34.8704832224968,35.1303722133029,34.8704832224968,35.1303722133029,1085.3764875728,0.0,1.0
2025-03-27,34.7601,34.95,33.37,34.13,2163,34.6519651297285,34.841274371593,33.2661895788286,34.0238253019305,2169.74985454711,0.0,1.0
2025-03-28,34.0343,34.26,34.0343,34.26,265,33.9627679374502,34.1879935693417,33.9627679374502,34.1879935693417,265.558140508766,0.0344521,1.0
2025-03-31,34.0201,34.0201,33.37,33.37,1041,33.9485977824974,33.9485977824974,33.2998641391982,33.2998641391982,1043.19254441368,0.0,1.0
2025-04-01,34.0979,34.0979,33.63,33.63,348,34.0262342652672,34.0262342652672,33.5593176805884,33.5593176805884,348.732954328492,0.0,1.0
2025-04-02,34.4782,34.4782,34.44,34.44,344,34.4057349644622,34.4057349644622,34.3676152518426,34.3676152518426,344.724529566096,0.0,1.0
2025-04-03,32.7255,32.7255,32.7255,32.7255,38,32.6567187260213,32.6567187260213,32.6567187260213,32.6567187260213,38.0800352427664,0.0,1.0
2025-04-04,30.683,31.35,30.683,31.35,1750,30.618511578754,31.2841097022435,30.618511578754,31.2841097022435,1753.68583354845,0.0,1.0
2025-04-07,30.6589,30.6589,29.57,29.57,441,30.5944622312635,30.5944622312635,29.5078508419566,29.5078508419566,441.92883005421,0.0,1.0
2025-04-08,30.0538,30.86,30.0538,30.86,2633,29.9906340085896,30.7951395665465,29.9906340085896,30.7951395665465,2638.54559984747,0.0,1.0
2025-04-09,33.0669,33.23,32.42,32.42,2204,32.9974011838314,33.160158386142,32.3518608148878,32.3518608148878,2208.64204408045,0.0,1.0
2025-04-10,31.83,31.83,31.6,31.6,676,31.7631008555793,31.7631008555793,31.5335842612725,31.5335842612725,677.423784845,0.0,1.0
2025-04-11,32.35,32.35,31.77,31.77,873,32.2820079383597,32.2820079383597,31.7032269614123,31.7032269614123,874.838704393027,0.0,1.0
2025-04-14,32.6687,32.91,32.6687,32.85,1018,32.6000381062099,32.8408309505848,32.6000381062099,32.7809570564178,1020.1441020299,0.0,1.0
2025-04-15,32.8812,33.01,32.83,33.01,1073,32.8120914813846,32.9406207741964,32.7609990916955,32.9406207741964,1075.25994251285,0.0,1.0
2025-04-16,32.2039,32.54,32.2039,32.54,259,32.1362150060631,32.4716086032218,32.1362150060631,32.4716086032218,259.545503365171,0.0,1.0
2025-04-17,32.1843,32.48,32.1843,32.48,3228,32.1166562006352,32.4117347090548,32.1166562006352,32.4117347090548,3234.79878325394,0.0,1.0
2025-04-21,31.4457,31.58,31.4457,31.58,724,31.3796085634398,31.5136262965502,31.3796085634398,31.5136262965502,725.524881993759,0.0,1.0
2025-04-22,32.192,32.2324,31.99,31.99,471,32.1243400170533,32.1646551057924,31.9227645733578,31.9227645733578,471.992015772183,0.0,1.0
2025-04-23,32.9944,33.4663,32.9944,33.4663,1432,32.925053561713,33.3959617393362,32.925053561713,33.3959617393362,1435.01606493793,0.0,1.0
2025-04-24,33.871,33.871,33.871,33.871,25,33.7998111554925,33.7998111554925,33.7998111554925,33.7998111554925,25.0526547649778,0.0,1.0
2025-04-25,34.2956,34.2956,34.2956,34.2956,32,34.2235187465474,34.2235187465474,34.2235187465474,34.2235187465474,32.0673980991717,0.0,1.0
2025-04-28,34.37,34.37,34.37,34.37,251,34.2977623753144,34.2977623753144,34.2977623753144,34.2977623753144,251.528653840378,0.0,1.0
2025-04-29,34.5555,34.5555,34.5555,34.5555,68,34.482872498114,34.482872498114,34.482872498114,34.482872498114,68.1432209607398,0.0,1.0
2025-04-30,34.778,34.778,33.986,33.986,210,34.7049048556499,34.7049048556499,33.9145694526458,33.9145694526458,210.442300025814,0.0,1.0
2025-05-01,34.936,35.1,34.936,35.08,919,34.8625727769562,35.0262280876793,34.8625727769562,35.006270122957,920.935589160587,0.0,1.0
2025-05-02,35.5063,35.5063,35.5063,35.5063,327,35.4316741410133,35.4316741410133,35.4316741410133,35.4316741410133,327.68872432591,0.0,1.0
2025-05-05,35.5318,35.68,35.5318,35.67,1287,35.4571205460343,35.6050090646267,35.4571205460343,35.5950300822655,1289.71066730106,0.0,1.0
2025-05-06,35.1755,35.1755,35.1755,35.1755,36,35.1015694045061,35.1015694045061,35.1015694045061,35.1015694045061,36.0758228615681,0.0,1.0
2025-05-07,35.3361,35.3361,35.3361,35.3361,13,35.2618318612263,35.2618318612263,35.2618318612263,35.2618318612263,13.0273804777885,0.0,1.0
2025-05-08,35.4741,35.4741,35.34,35.34,626,35.3995418178104,35.3995418178104,35.2657236643472,35.2657236643472,627.318475315045,0.0,1.0
2025-05-09,35.31,35.36,35.31,35.36,1543,35.2357867172637,35.2856816290695,35.2357867172637,35.2856816290695,1546.24985209443,0.0,1.0
2025-05-12,36.5511,36.5511,36.07,36.34,1159,36.4742782181075,36.4742782181075,35.994189376712,36.2636219004634,1161.44107490437,0.0,1.0
2025-05-13,36.9361,36.9361,36.87,36.88,798,36.8584690390123,36.8584690390123,36.792507965605,36.8024869479662,799.680740098093,0.0,1.0
2025-05-14,36.9106,37.11,36.9106,37.11,1088,36.8330226339913,37.0320035422729,36.8330226339913,37.0320035422729,1090.29153537184,0.0,1.0
2025-05-15,37.07,37.09,36.78,36.86,975,36.9920876128282,37.0120455775506,36.7026971243545,36.7825289832438,977.053535834138,0.0,1.0
2025-05-16,37.4625,37.4625,37.4625,37.4625,30,37.3837626705039,37.3837626705039,37.3837626705039,37.3837626705039,30.0631857179734,0.0,1.0
2025-05-19,37.5013,37.5013,37.34,37.35,5438,37.4224811220652,37.4224811220652,37.2615201365796,37.2714991189408,5449.45346447798,0.0,1.0
2025-05-20,37.3491,37.36,37.165,37.33,2869,37.2706010105283,37.2814781013019,37.0868879452593,37.2515411542185,2875.04266082886,0.0,1.0
2025-05-21,36.6464,37.07,36.61,37.07,686,36.5693779200094,36.9920876128282,36.5330544242148,36.9920876128282,687.444846750993,0.0,1.0
2025-05-22,36.6695,36.85,36.65,36.74,696,36.5924293692637,36.7725500008827,36.5729703536594,36.6627811949099,697.465908656984,0.0,1.0
2025-05-23,36.4923,36.605,36.46,36.46,587,36.4156018018239,36.5280649330342,36.3833696887974,36.3833696887974,588.23633388168,0.0,1.0
2025-05-27,36.9487,37.03,36.92,36.93,3193,36.8710425567874,36.9521716833836,36.8424028774108,36.852381859772,3199.72506658297,0.0,1.0
2025-05-28,36.882,37.06,36.882,37.02,1111,36.8044827444384,36.9821086304671,36.8044827444384,36.9421927010224,1113.33997775562,0.0,1.0
2025-05-29,36.7752,36.7752,36.7752,36.7752,12,36.6979072128212,36.6979072128212,36.6979072128212,36.6979072128212,12.0252742871894,0.0,1.0
2025-05-30,37.0279,37.0279,36.72,36.72,614,36.9500760970878,36.9500760970878,36.6428232301876,36.6428232301876,615.293201027855,0.0,1.0
2025-06-02,37.1838,37.1838,36.96,36.96,753,37.1056484320983,37.1056484320983,36.8823188068555,36.8823188068555,754.585961521133,0.0,1.0
2025-06-03,37.483,37.483,37.21,37.21,946,37.4042195843442,37.4042195843442,37.1317933658845,37.1317933658845,947.992456306763,0.0,1.0
2025-06-04,37.5891,37.72,37.5891,37.72,496,37.5100965871962,37.6407214663038,37.5100965871962,37.6407214663038,497.04467053716,0.0,1.0
2025-06-05,37.7167,37.75,37.7167,37.75,544,37.6374284021246,37.6706584133873,37.6374284021246,37.6706584133873,545.145767685918,0.0,1.0
2025-06-06,38.1045,38.1045,38.0584,38.07,579,38.0244133380905,38.0244133380905,37.9784102294055,37.9899858489445,580.219484356887,0.0,1.0
2025-06-09,37.9336,38.02,37.9336,38.01,6291,37.8538725295382,37.9400909371387,37.8538725295382,37.9301119547775,6304.25004505903,0.0,1.0
2025-06-10,37.8318,37.8318,37.8318,37.8318,227,37.7522864891016,37.7522864891016,37.7522864891016,37.7522864891016,227.478105265999,0.0,1.0
2025-06-11,37.6946,38.01,37.6946,37.98,1155,37.6153748511064,37.9301119547775,37.6153748511064,37.900175007694,1157.43265014198,0.0,1.0
2025-06-12,37.8175,37.8175,37.8175,37.8175,63,37.7380165443251,37.7380165443251,37.7380165443251,37.7380165443251,63.1326900077443,0.0,1.0
2025-06-13,37.2784,37.5,37.2784,37.3,1060,37.2000496052349,37.4211838543582,37.2000496052349,37.221604207135,1062.23256203506,0.0,1.0
2025-06-16,37.6967,37.6967,37.65,37.65,5796,37.6174704374023,37.6174704374023,37.5708685897756,37.5708685897756,5808.20748071246,0.0,1.0
2025-06-17,37.4892,37.68,37.4892,37.65,274,37.4104065534082,37.6008055368591,37.4104065534082,37.5708685897756,274.577096224157,0.0,1.0
2025-06-18,37.3318,37.44,37.3318,37.44,616,37.2533373710435,37.3613099601912,37.2533373710435,37.3613099601912,617.297413409054,0.0,1.0
2025-06-20,37.1823,37.1823,37.1823,37.1823,186,37.1041515847441,37.1041515847441,37.1041515847441,37.1041515847441,186.391751451435,0.0,1.0
2025-06-23,37.5453,37.5453,37.29,37.29,823,37.4663886444543,37.4663886444543,37.2116252247738,37.2116252247738,824.733394863071,0.0,1.0
2025-06-24,37.9969,38.01,37.78,37.78,295,37.9170394878844,37.9301119547775,37.7005953604708,37.7005953604708,295.621326226738,0.0,1.0
2025-06-25,37.925,38.08,37.925,38.08,278,37.8452906047076,37.9999648313056,37.8452906047076,37.9999648313056,278.585520986554,0.0,1.0
2025-06-26,38.1971,38.1971,37.9,38.0,935,38.1168187147548,38.1168187147548,37.8203431488047,37.9201329724163,936.969288210173,0.0,1.0
2025-06-27,38.3507,38.3507,38.3507,38.3507,44,38.3103536632657,38.3103536632657,38.3103536632657,38.3103536632657,44.0463383562551,0.04034257,1.0
2025-06-30,38.6513,38.6513,38.6513,38.6513,50,38.6106374210896,38.6106374210896,38.6106374210896,38.6106374210896,50.0526572230172,0.0,1.0
2025-07-01,38.4964,38.66,38.4964,38.66,210,38.4559003815456,38.6193282683719,38.4559003815456,38.6193282683719,210.221160336672,0.0,1.0
2025-07-02,38.588,38.588,38.48,38.5192,608,38.5474040150009,38.5474040150009,38.4395176349444,38.4786763951131,608.64031183189,0.0,1.0
2025-07-03,39.1698,39.1698,39.1698,39.1698,3,39.1285919401571,39.1285919401571,39.1285919401571,39.1285919401571,3.00315943338104,0.0,1.0
2025-07-07,39.0078,39.12,39.0078,39.12,144,38.9667623700724,39.0788443315755,38.9667623700724,39.0788443315755,144.15165280229,0.0,1.0
2025-07-08,38.8946,38.8946,38.8946,38.8946,54,38.8536814606058,38.8536814606058,38.8536814606058,38.8536814606058,54.0568698008586,0.0,1.0
2025-07-09,38.93,38.93,38.78,38.78,1508,38.8890442185132,38.8890442185132,38.7392020239903,38.7392020239903,1509.5881418462,0.0,1.0
2025-07-10,38.4443,38.4443,38.4,38.4,287,38.403855192648,38.403855192648,38.3596017978655,38.3596017978655,287.302252460119,0.0,1.0
2025-07-11,37.9102,37.9102,37.9102,37.9102,40,37.8703170853501,37.8703170853501,37.8703170853501,37.8703170853501,40.0421257784138,0.0,1.0
2025-07-14,38.2094,38.28,38.2094,38.22,990,38.1692023160251,38.2397280422472,38.1692023160251,38.1797911644381,991.042613015741,0.0,1.0
2025-07-15,38.0379,38.0379,38.0379,38.0379,14,37.9978827402872,37.9978827402872,37.9978827402872,37.9978827402872,14.0147440224448,0.0,1.0
2025-07-16,38.2511,38.2511,38.12,38.12,243,38.2108584461025,38.2108584461025,38.0798963680894,38.0798963680894,243.255914103864,0.0,1.0
2025-07-17,38.6225,38.6225,38.41,38.41,342,38.5818677197412,38.5818677197412,38.3695912775004,38.3695912775004,342.360175405438,0.0,1.0
2025-07-18,38.7239,38.7239,38.69,38.69,106,38.6831610432387,38.6831610432387,38.6492967072765,38.6492967072765,106.111633312797,0.0,1.0
2025-07-21,38.7404,38.82,38.7404,38.76,440,38.6996436846362,38.7791599425297,38.6996436846362,38.7192230647205,440.463383562552,0.0,1.0
2025-07-22,38.813,38.813,38.76,38.76,1477,38.7721673067853,38.7721673067853,38.7192230647205,38.7192230647205,1478.55549436793,0.0,1.0
2025-07-23,39.124,39.1498,38.07,38.07,503,39.0828401234295,39.1086129808874,38.0299489699151,38.0299489699151,503.529731663553,0.0,1.0
2025-07-24,39.21,39.27,39.176,39.27,811,39.1687496482893,39.2286865260984,39.1347854175308,39.2286865260984,811.854100157339,0.0,1.0
2025-07-25,39.4,39.4,39.4,39.4,303,39.3585497613516,39.3585497613516,39.3585497613516,39.3585497613516,303.319102771485,0.0,1.0
2025-07-28,39.4615,39.4615,39.4,39.4,341,39.419985061106,39.419985061106,39.3585497613516,39.3585497613516,341.359122260978,0.0,1.0
2025-07-29,39.1244,39.1244,39.1244,39.1244,234,39.0832397026149,39.0832397026149,39.0832397026149,39.0832397026149,234.24643580372,0.0,1.0
2025-07-30,39.0835,39.23,39.0835,39.23,205,39.0423827309083,39.188728607559,39.0423827309083,39.188728607559,205.215894614371,0.0,1.0
2025-07-31,38.5354,39.0568,38.5354,38.9914,807,38.4948593521216,39.0157108202832,38.4948593521216,38.9503796234712,807.849887579497,0.0,1.0
2025-08-01,37.8308,37.8308,37.8104,37.8104,481,37.7910006170493,37.7910006170493,37.7706220785942,37.7706220785942,481.506562485425,0.0,1.0
2025-08-04,38.5004,38.5004,38.34,38.34,229,38.4598961733995,38.4598961733995,38.2996649200564,38.2996649200564,229.241170081419,0.0,1.0
2025-08-05,38.0469,38.0469,38.0469,38.0469,53,38.0068732719586,38.0068732719586,38.0068732719586,38.0068732719586,53.0558166563983,0.0,1.0
2025-08-06,38.5493,38.5493,38.2699,38.27,814,38.508744728814,38.508744728814,38.229638667816,38.2297385626124,814.857259590721,0.0,1.0
2025-08-07,38.1039,38.1039,38.1039,38.1039,4,38.0638133058773,38.0638133058773,38.0638133058773,38.0638133058773,4.00421257784138,0.0,1.0
2025-08-08,38.2364,38.2364,38.1468,38.1468,108,38.1961739110392,38.1961739110392,38.1066681735109,38.1066681735109,108.113739601717,0.0,1.0
2025-08-11,37.9063,37.9063,37.9063,37.9063,5,37.8664211882925,37.8664211882925,37.8664211882925,37.8664211882925,5.00526572230172,0.0,1.0
2025-08-12,38.3798,38.3798,38.3798,38.3798,73,38.3394230490031,38.3394230490031,38.3394230490031,38.3394230490031,73.0768795456052,0.0,1.0
2025-08-13,38.6907,38.6907,38.6907,38.6907,47,38.649995970851,38.649995970851,38.649995970851,38.649995970851,47.0494977896361,0.0,1.0
2025-08-14,38.3033,38.3033,38.3033,38.3033,105,38.2630035297964,38.2630035297964,38.2630035297964,38.2630035297964,105.110580168336,0.0,1.0
2025-08-15,38.3193,38.3193,38.29,38.29,3833,38.2789866972122,38.2789866972122,38.2497175218821,38.2497175218821,3837.0367027165,0.0,1.0
2025-08-18,38.5109,38.5109,38.5109,38.5109,176,38.4703851270162,38.4703851270162,38.4703851270162,38.4703851270162,176.18535342502,0.0,1.0
2025-08-19,38.2241,38.2241,38.2241,38.2241,73,38.1838868510883,38.1838868510883,38.1838868510883,38.1838868510883,73.0768795456053,0.0,1.0
2025-08-20,38.1514,38.1514,38.1514,38.1514,14,38.1112633341429,38.1112633341429,38.1112633341429,38.1112633341429,14.0147440224448,0.0,1.0
2025-08-21,37.9648,37.9648,37.9648,37.9648,3,37.9248596441564,37.9248596441564,37.9248596441564,37.9248596441564,3.00315943338103,0.0,1.0
2025-08-22,38.5699,38.65,38.5699,38.58,1242,38.5293230568618,38.6093387887371,38.5293230568618,38.539412431293,1243.30800541975,0.0,1.0
2025-08-25,38.4526,38.4526,38.4526,38.4526,43,38.4121464607449,38.4121464607449,38.4121464607449,38.4121464607449,43.0452852117948,0.0,1.0
2025-08-26,38.4288,38.4288,38.4288,38.4288,30,38.3883714992139,38.3883714992139,38.3883714992139,38.3883714992139,30.0315943338104,0.0,1.0
2025-08-27,38.7353,38.7353,38.63,38.63,125,38.6945490500224,38.6945490500224,38.5893598294673,38.5893598294673,125.131643057543,0.0,1.0
2025-08-28,39.1871,39.19,39.13,39.13,329,39.1458737399254,39.1487706890195,39.0888338112104,39.0888338112104,329.346484527454,0.0,1.0
2025-08-29,39.0412,39.0412,38.95,38.95,238,39.0001272320528,39.0001272320528,38.9090231777829,38.9090231777829,238.250648381562,0.0,1.0
2025-09-02,38.7405,38.7405,38.61,38.62,33738,38.6997435794326,38.6997435794326,38.5693808701976,38.5793703498325,33773.5309878031,0.0,1.0
2025-09-03,38.961,38.961,38.961,38.961,65,38.9200116053812,38.9200116053812,38.9200116053812,38.9200116053812,65.0684543899225,0.0,1.0
2025-09-04,39.0232,39.0232,38.96,38.96,241,38.9821461687101,38.9821461687101,38.9190126574178,38.9190126574178,241.253807814943,0.0,1.0
2025-09-05,39.3556,39.3556,39.2,39.2,1206,39.3141964717729,39.3141964717729,39.1587601686544,39.1587601686544,1207.27009221917,0.0,1.0
2025-09-08,39.8279,39.8279,39.68,39.68,158,39.7859995949273,39.7859995949273,39.6382551911277,39.6382551911277,158.166396824735,0.0,1.0
2025-09-09,39.9206,39.9206,39.9206,39.9206,8,39.8786020711425,39.8786020711425,39.8786020711425,39.8786020711425,8.00842515568275,0.0,1.0
2025-09-10,39.8686,39.88,39.83,39.88,369,39.8266567770412,39.8380447838249,39.7880973856506,39.8380447838249,369.388610305867,0.0,1.0
2025-09-11,40.3664,40.3664,40.08,40.08,129,40.3239330732646,40.3239330732646,40.0378343765222,40.0378343765222,129.135855635384,0.0,1.0
2025-09-12,40.0283,40.1732,40.0283,40.1732,898,39.9861887668099,40.1309363267191,39.9861887668099,40.1309363267191,898.94572372539,0.0,1.0
2025-09-15,40.2306,40.2306,40.2306,40.2306,7,40.1882759398232,40.1882759398232,40.1882759398232,40.1882759398232,7.00737201122241,0.0,1.0
2025-09-16,40.0776,40.0776,40.0776,40.0776,129,40.0354369014098,40.0354369014098,40.0354369014098,40.0354369014098,129.135855635384,0.0,1.0
2025-09-17,40.2322,40.29,40.2322,40.29,308,40.1898742565647,40.2476134488542,40.1898742565647,40.2476134488542,308.324368493787,0.0,1.0
2025-09-18,40.7215,40.7215,40.62,40.62,306,40.6786594950985,40.6786594950985,40.5772662768046,40.5772662768046,306.322262204865,0.0,1.0
2025-09-19,40.8251,40.8251,40.8251,40.8251,31,40.7821505041156,40.7821505041156,40.7821505041156,40.7821505041156,31.0326474782707,0.0,1.0
2025-09-22,41.0188,41.0188,40.6,40.6,158,40.9756467246429,40.9756467246429,40.5572873175349,40.5572873175349,158.166396824734,0.0,1.0
2025-09-23,40.7176,40.7176,40.7176,40.7176,13,40.6747635980409,40.6747635980409,40.6747635980409,40.6747635980409,13.0136908779845,0.0,1.0
2025-09-24,40.3764,40.3764,40.3764,40.3764,46,40.3339225528994,40.3339225528994,40.3339225528994,40.3339225528994,46.0484446451759,0.0,1.0
2025-09-25,40.1746,40.1746,40.1746,40.1746,102,40.1323348538679,40.1323348538679,40.1323348538679,40.1323348538679,102.107420734955,0.0,1.0
2025-09-26,40.628,40.628,40.628,40.628,98,40.5852578605125,40.5852578605125,40.5852578605125,40.5852578605125,98.1032081571139,0.0,1.0
2025-09-29,40.7399,40.7399,40.7399,40.7399,60,40.7399,40.7399,40.7399,40.7399,60,0.042905,1.0
2025-09-30,40.5006,40.5006,40.5006,40.5006,42,40.5006,40.5006,40.5006,40.5006,42,0.0,1.0
2025-10-01,40.5601,40.5601,40.5601,40.5601,9,40.5601,40.5601,40.5601,40.5601,9,0.0,1.0
2025-10-02,40.827,40.827,40.827,40.827,13,40.827,40.827,40.827,40.827,13,0.0,1.0
2025-10-03,40.6787,40.8599,40.6787,40.8599,1541,40.6787,40.8599,40.6787,40.8599,1541,0.0,1.0
2025-10-06,40.6331,40.6331,40.6331,40.6331,69,40.6331,40.6331,40.6331,40.6331,69,0.0,1.0
2025-10-07,40.314,40.314,40.314,40.314,9,40.314,40.314,40.314,40.314,9,0.0,1.0
2025-10-08,40.6315,40.6315,40.49,40.49,771,40.6315,40.6315,40.49,40.49,771,0.0,1.0
2025-10-09,40.3149,40.4101,40.3149,40.41,386,40.3149,40.4101,40.3149,40.41,386,0.0,1.0
2025-10-10,39.2438,39.2438,39.2438,39.2438,87,39.2438,39.2438,39.2438,39.2438,87,0.0,1.0
2025-10-13,39.9973,39.9973,39.9973,39.9973,35,39.9973,39.9973,39.9973,39.9973,35,0.0,1.0
2025-10-14,39.8735,39.8735,39.8735,39.8735,30,39.8735,39.8735,39.8735,39.8735,30,0.0,1.0
2025-10-15,39.8758,40.1185,39.66,40.08,1121,39.8758,40.1185,39.66,40.08,1121,0.0,1.0
2025-10-16,39.5034,39.5034,39.5034,39.5034,131,39.5034,39.5034,39.5034,39.5034,131,0.0,1.0
2025-10-17,39.8361,39.8361,39.72,39.72,275,39.8361,39.8361,39.72,39.72,275,0.0,1.0
2025-10-20,40.1821,40.1821,40.1821,40.1821,28,40.1821,40.1821,40.1821,40.1821,28,0.0,1.0
2025-10-21,40.4166,40.4166,40.4166,40.4166,109,40.4166,40.4166,40.4166,40.4166,109,0.0,1.0
2025-10-22,40.1054,40.1054,40.1054,40.1054,22,40.1054,40.1054,40.1054,40.1054,22,0.0,1.0
2025-10-23,40.3653,40.3653,40.3653,40.3653,84,40.3653,40.3653,40.3653,40.3653,84,0.0,1.0
2025-10-24,40.5607,40.61,40.5607,40.61,175,40.5607,40.61,40.5607,40.61,175,0.0,1.0
2025-10-27,40.9972,40.9972,40.9972,40.9972,138,40.9972,40.9972,40.9972,40.9972,138,0.0,1.0
2025-10-28,40.8093,40.8093,40.8093,40.8093,12,40.8093,40.8093,40.8093,40.8093,12,0.0,1.0
2025-10-29,40.3656,40.3656,40.3656,40.3656,22,40.3656,40.3656,40.3656,40.3656,22,0.0,1.0
2025-10-30,40.3223,40.3223,40.3223,40.3223,10,40.3223,40.3223,40.3223,40.3223,10,0.0,1.0
2025-10-31,40.6118,40.65,40.6118,40.63,1064,40.6118,40.65,40.6118,40.63,1064,0.0,1.0
2025-11-03,40.5928,40.5928,40.5928,40.5928,17,40.5928,40.5928,40.5928,40.5928,17,0.0,1.0
2025-11-04,39.8764,39.8764,39.8764,39.8764,51,39.8764,39.8764,39.8764,39.8764,51,0.0,1.0
2025-11-05,40.0838,40.0838,40.0838,40.0838,10,40.0838,40.0838,40.0838,40.0838,10,0.0,1.0
2025-11-06,39.6921,39.6921,39.6921,39.6921,11,39.6921,39.6921,39.6921,39.6921,11,0.0,1.0
2025-11-07,39.7679,39.7679,39.7679,39.7679,70,39.7679,39.7679,39.7679,39.7679,70,0.0,1.0
2025-11-10,40.3674,40.3674,40.3674,40.3674,13,40.3674,40.3674,40.3674,40.3674,13,0.0,1.0
2025-11-11,40.5136,40.5136,40.5136,40.5136,10,40.5136,40.5136,40.5136,40.5136,10,0.0,1.0
2025-11-12,40.4148,40.4148,40.4148,40.4148,15,40.4148,40.4148,40.4148,40.4148,15,0.0,1.0
2025-11-13,39.8183,39.8183,39.8183,39.8183,23,39.8183,39.8183,39.8183,39.8183,23,0.0,1.0
2025-11-14,39.7734,39.7734,39.7734,39.7734,11,39.7734,39.7734,39.7734,39.7734,11,0.0,1.0
2025-11-17,39.3339,39.3339,39.25,39.25,1219,39.3339,39.3339,39.25,39.25,1219,0.0,1.0
2025-11-18,39.2388,39.2388,39.12,39.15,348,39.2388,39.2388,39.12,39.15,348,0.0,1.0
2025-11-19,39.1507,39.1507,39.1507,39.1507,35,39.1507,39.1507,39.1507,39.1507,35,0.0,1.0
2025-11-20,38.3685,39.47,38.3685,39.47,498,38.3685,39.47,38.3685,39.47,498,0.0,1.0
2025-11-21,38.7843,38.7843,38.7843,38.7843,17,38.7843,38.7843,38.7843,38.7843,17,0.0,1.0
2025-11-24,39.2826,39.2826,39.2826,39.2826,10,39.2826,39.2826,39.2826,39.2826,10,0.0,1.0
2025-11-25,39.7472,39.7472,39.65,39.65,408,39.7472,39.7472,39.65,39.65,408,0.0,1.0
2025-11-26,39.5345,39.5345,39.5345,39.5345,18,39.5345,39.5345,39.5345,39.5345,18,0.0,1.0