date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-04,24.4885,25.0499,24.4885,24.88,1819,15.2806364902139,15.6309457915434,15.2806364902139,15.524929492477,2915.09987352474,0.0,1.0
2021-08-05,25.2333,25.535,24.86,24.86,5020,15.7453859872395,15.9336444771061,15.5124496456181,15.5124496456181,8044.97051407046,0.0,1.0
2021-08-06,25.1549,25.58,24.9508,25.58,8565,15.6964649875526,15.9617241325386,15.5691081503575,15.9617241325386,13726.1299707198,0.0,1.0
2021-08-09,25.0054,25.11,24.9734,25.11,2039,15.6031781322823,15.6684477313544,15.5832103773081,15.6684477313544,3267.66830242822,0.0,1.0
2021-08-10,25.2907,25.32,24.86,24.891,9169,15.7812031477246,15.7994861233729,15.5124496456181,15.5317934082494,14694.0905664366,0.0,1.0
2021-08-11,26.17,26.17,25.9853,25.9853,3506,16.3298796148763,16.3298796148763,16.2146282291343,16.2146282291343,5618.65868970737,0.0,1.0
2021-08-12,26.51,26.52,26.33,26.33,8988,16.5420370114777,16.5482769349071,16.4297183897476,16.4297183897476,14404.0229044751,0.0,1.0
2021-08-13,26.44,26.59,26.42,26.59,6457,16.4983575474715,16.5919563989133,16.4858777006126,16.5919563989133,10347.8833883173,0.0,1.0
2021-08-16,26.48,26.51,26.27,26.45,14911,16.5233172411893,16.5420370114777,16.3922788491708,16.504597470901,23896.1265608177,0.0,1.0
2021-08-17,26.8574,27.07,26.66,26.73,20821,16.7588119514169,16.891472723527,16.6356358629195,16.6793153269256,33367.3966281793,0.0,1.0
2021-08-18,26.85,27.01,26.72,26.79,15576,16.7541944080791,16.8540331829503,16.6730754034962,16.7167548675024,24961.8447663667,0.0,1.0
2021-08-19,25.896,26.17,25.65,26.17,7851,16.1589057129093,16.3298796148763,16.0054035965448,16.3298796148763,12581.8851605512,0.0,1.0
2021-08-20,25.39,25.39,25.11,25.19,8044,15.8431655873791,15.8431655873791,15.6684477313544,15.71836711879,12891.1838277256,0.0,1.0
2021-08-23,26.24,26.24,25.88,25.97,11196,16.3735590788825,16.3735590788825,16.1489218354222,16.2050811462873,17942.5278636519,0.0,1.0
2021-08-24,26.8382,26.91,26.46,26.46,14108,16.7468312984323,16.7916339486558,16.5108373943304,16.5108373943304,22609.2517953199,0.0,1.0
2021-08-25,26.8945,26.94,26.795,26.83,5025,16.7819620673401,16.8103537189441,16.7198748292171,16.7417145612202,8052.98343290917,0.0,1.0
2021-08-26,26.985,27.185,26.74,27.05,9379,16.8384333743767,16.9632318429657,16.6855552503551,16.8789928766681,15030.6331576627,0.0,1.0
2021-08-27,27.84,27.84,27.32,27.32,7954,17.3719468275948,17.3719468275948,17.0474708092633,17.0474708092633,12746.9512886288,0.0,1.0
2021-08-30,28.27,29.23,28.15,29.23,17447,17.6402635350613,18.2392961842887,17.5653844539078,18.2392961842887,27960.2789958141,0.0,1.0
2021-08-31,28.1176,28.22,28.0,28.1,6140,17.5451671019964,17.609063917914,17.4717856024661,17.5341848367606,9839.86433394275,0.0,1.0
2021-09-01,28.43,28.4797,28.18,28.18,30247,17.7401023099325,17.7711147293769,17.5841042241962,17.5841042241962,48473.3512229261,0.0,1.0
2021-09-02,28.8045,31.15,28.742,28.77,18917,17.9737874423655,19.4373614827435,17.9347879209314,17.9522597065339,30316.0771343965,0.0,1.0
2021-09-03,29.1,29.2199,28.79,28.79,10841,18.1581771797058,18.2329938616249,17.9647395533928,17.9647395533928,17373.6106261031,0.0,1.0
2021-09-07,29.91,31.63,29.555,31.63,27025,18.6636109774914,19.7368778073572,18.4420936957459,19.7368778073572,43309.8263232578,0.0,1.0
2021-09-08,29.18,29.94,29.03,29.6,16693,18.2080965671414,18.6823307477798,18.1144977156996,18.4701733511784,26751.9308349359,0.0,1.0
2021-09-09,29.85,30.0,29.5,29.5,16463,18.6261714369147,18.7197702883565,18.4077741168839,18.4077741168839,26383.3365683549,0.0,1.0
2021-09-10,30.0,30.28,29.85,30.05,24845,18.7197702883565,18.8944881443812,18.6261714369147,18.7509699055038,39816.1937095777,0.0,1.0
2021-09-13,30.1597,30.5,30.055,30.28,21925,18.8194218655249,19.0317664598291,18.7540898672185,18.8944881443812,35136.6491077677,0.0,1.0
2021-09-14,30.37,30.7,30.3,30.7,22965,18.9506474552462,19.1565649284181,18.9069679912401,19.1565649284181,36803.3362262207,0.0,1.0
2021-09-15,31.2261,32.0,30.64,30.72,53840,19.4848473000416,19.9677549742469,19.1191253878414,19.1690447752771,86283.1100552895,0.0,1.0
2021-09-16,31.3171,31.59,31.233,31.46,61348,19.5416306032496,19.7119181136394,19.489152847208,19.6307991090565,98315.3089835049,0.0,1.0
2021-09-17,31.04,31.62,31.0001,31.51,20712,19.3687223250195,19.7306378839277,19.343825030536,19.6619987262038,33192.7149974955,0.0,1.0
2021-09-20,29.32,31.04,29.011,31.04,52792,18.2954554951538,19.3687223250195,18.1026418611837,19.3687223250195,84603.6022666944,0.0,1.0
2021-09-21,29.55,29.74,29.38,29.74,23087,18.4389737340312,18.5575322791907,18.3328950357305,18.5575322791907,36998.8514458852,0.0,1.0
2021-09-22,30.18,30.3999,30.09,30.09,21531,18.8645365119198,19.0019888505206,18.8082804388226,18.8082804388226,34445.8810100854,0.052,1.0
2021-09-23,30.65,30.69,30.32,30.48,28235,19.1583182269828,19.1833209261371,18.9520459589598,19.052056755577,45171.1230467587,0.0,1.0
2021-09-24,30.63,30.89,30.255,30.89,95223,19.1458168774057,19.3083344219086,18.9114165728341,19.3083344219086,152340.352395307,0.0,1.0
2021-09-27,30.17,30.99,29.922,30.99,34438,18.8582858371312,19.3708411697944,18.7032691023746,19.3708411697944,55094.8516197725,0.0,1.0
2021-09-28,28.96,29.36,28.76,29.36,36901,18.1019541877136,18.3519811792566,17.9769406919421,18.3519811792566,59035.2261926135,0.0,1.0
2021-09-29,28.6176,29.15,28.575,29.15,20177,17.8879310829528,18.2207170086965,17.8613032083535,18.2207170086965,32279.7148827501,0.0,1.0
2021-09-30,28.1346,28.26,27.91,28.06,20614,17.5860234906646,17.6644069525134,17.4456333349132,17.5393934567419,32978.8394009522,0.0,1.0
2021-10-01,28.44,28.495,28.07,28.13,9872,17.7769190987077,17.8112978100449,17.5456441315304,17.5831481802619,15793.4948368196,0.0,1.0
2021-10-04,26.83,28.77,26.75,28.77,31312,16.7705604577471,17.9831913667307,16.7205550594385,17.9831913667307,50093.7915650826,0.0,1.0
2021-10-05,27.41,27.53,27.21,27.21,13450,17.1330995954845,17.2081076929474,17.008086099713,17.008086099713,21517.676818803,0.0,1.0
2021-10-06,27.22,27.3,26.83,26.91,14223,17.0143367745015,17.0643421728101,16.7705604577471,16.8205658560557,22754.343300657,0.0,1.0
2021-10-07,27.5,27.655,27.5,27.56,15093,17.1893556685817,17.2862411278046,17.1893556685817,17.2268597173131,24146.1930279698,0.0,1.0
2021-10-08,26.77,27.28,26.71,27.06,30964,16.7330564090157,17.051840823233,16.6955523602842,16.9143259778843,49537.0516741573,0.0,1.0
2021-10-11,26.65,27.13,26.65,26.73,12024,16.6580483115528,16.9580807014044,16.6580483115528,16.7080537098614,19236.323127828,0.0,1.0
2021-10-12,26.77,26.9299,26.711,26.77,10724,16.7330564090157,16.833004698885,16.6961774277631,16.7330564090157,17156.5476732226,0.0,1.0
2021-10-13,26.6,26.78,26.52,26.78,11952,16.6267949376099,16.7393070838042,16.5767895393013,16.7393070838042,19121.1355641884,0.0,1.0
2021-10-14,26.05,26.58,26.05,26.58,12334,16.2830078242383,16.6142935880327,16.2830078242383,16.6142935880327,19732.2695823878,0.0,1.0
2021-10-15,26.08,26.15,25.94,26.13,5670,16.301759848604,16.345514572124,16.2142504015639,16.3330132225469,9071.02063662551,0.0,1.0
2021-10-18,26.74,26.83,26.32,26.32,21914,16.7143043846499,16.7705604577471,16.4517760435298,16.4517760435298,35058.6148555577,0.0,1.0
2021-10-19,27.735,27.848,27.42,27.42,22060,17.3362465261132,17.4068791512241,17.1393502702731,17.1393502702731,35292.1896373825,0.0,1.0
2021-10-20,27.51,27.59,27.18,27.59,21921,17.1956063433702,17.2456117416788,16.9893340753472,17.2456117416788,35069.8136464671,0.0,1.0
2021-10-21,27.3,27.55,27.1013,27.55,28136,17.0643421728101,17.2206090425245,16.9401412647612,17.2206090425245,45012.7401467542,0.0,1.0
2021-10-22,27.31,27.33,27.0,27.33,18985,17.0705928475987,17.0830941971759,16.8768219291529,17.0830941971759,30372.7207736042,0.0,1.0
2021-10-25,27.66,27.8,27.5,27.5,15628,17.2893664651989,17.3768759122389,17.1893556685817,17.1893556685817,25002.1006189036,0.0,1.0
2021-10-26,27.51,27.99,27.5,27.98,25095,17.1956063433702,17.4956387332218,17.1893556685817,17.4893880584333,40147.66541025,0.0,1.0
2021-10-27,26.8,27.43,26.8,27.3,19063,16.7518084333814,17.1456009450616,16.7518084333814,17.0643421728101,30497.5073008805,0.0,1.0
2021-10-28,27.17,27.17,26.94,26.94,7603,16.9830834005587,16.9830834005587,16.8393178804214,16.8393178804214,12163.4867548966,0.0,1.0
2021-10-29,27.53,27.59,27.35,27.59,7106,17.2081076929474,17.2456117416788,17.095595546753,17.2456117416788,11368.3726003282,0.0,1.0
2021-11-01,27.91,27.969,27.5624,27.66,14549,17.4456333349132,17.4825123161658,17.2283598792624,17.2893664651989,23275.8869915811,0.0,1.0
2021-11-02,27.61,27.91,27.5304,27.91,8509,17.258113091256,17.4456333349132,17.2083577199389,17.4456333349132,13612.9302640294,0.0,1.0
2021-11-03,28.35,28.35,27.77,27.95,13056,17.7206630256105,17.7206630256105,17.3581238878732,17.4706360340675,20887.3448733303,0.0,1.0
2021-11-04,27.72,28.34,27.56,28.34,10584,17.3268705139303,17.714412350822,17.2268597173131,17.714412350822,16932.5718550343,0.0,1.0
2021-11-05,27.03,27.72,26.95,27.72,21116,16.8955739535186,17.3268705139303,16.84556855521,17.3268705139303,33781.9526918844,0.0,1.0
2021-11-08,27.355,27.52,27.3194,27.33,8841,17.0987208841473,17.2018570181588,17.0764684819,17.0830941971759,14144.0729185902,0.0,1.0
2021-11-09,27.61,27.72,27.31,27.67,8114,17.258113091256,17.3268705139303,17.0705928475987,17.2956171399874,12980.9984912838,0.0,1.0
2021-11-10,27.06,27.63,26.991,27.63,7413,16.9143259778843,17.2706144408331,16.8711963218432,17.2706144408331,11859.5195730697,0.0,1.0
2021-11-11,27.5004,27.6,27.298,27.3,14461,17.1896056955732,17.2518624164674,17.0630920378524,17.0643421728101,23135.102191577,0.0,1.0
2021-11-12,27.5325,27.5325,27.36,27.38,3785,17.2096703616445,17.2096703616445,17.1018462215416,17.1143475711187,6055.34622744755,0.0,1.0
2021-11-15,27.05,27.51,26.99,27.51,14881,16.9080753030958,17.1956063433702,16.8705712543643,17.1956063433702,23807.0296461418,0.0,1.0
2021-11-16,26.49,26.85,26.42,26.85,17716,16.5580375149356,16.7830618073243,16.5142827914155,16.7830618073243,28342.5399644546,0.0,1.0
2021-11-17,26.52,26.63,26.425,26.62,7556,16.5767895393013,16.6455469619756,16.5174081288098,16.639296287187,12088.2948730763,0.0,1.0
2021-11-18,26.22,26.43,26.05,26.3,11360,16.389269295644,16.5205334662041,16.2830078242383,16.4392746939526,18174.0378187065,0.0,1.0
2021-11-19,26.42,26.56,26.3955,26.43,6781,16.5142827914155,16.6017922384556,16.4989686381835,16.5205334662041,10848.4287366769,0.0,1.0
2021-11-22,26.48,26.7899,26.43,26.64,10074,16.551786840147,16.7454952518449,16.5205334662041,16.6517976367642,16116.6599459198,0.0,1.0
2021-11-23,26.22,27.98,26.18,26.35,3570,16.389269295644,17.4893880584333,16.3642665964897,16.4705280678955,5711.38336380126,0.0,1.0
2021-11-24,26.49,26.5,26.16,26.16,2918,16.5580375149356,16.5642881897241,16.3517652469126,16.3517652469126,4668.29598195295,0.0,1.0
2021-11-26,26.1218,26.28,25.96,26.28,12333,16.3278876692202,16.4267733443755,16.2267517511411,16.4267733443755,19730.6697551151,0.0,1.0
2021-11-29,26.89,27.06,26.575,27.06,6264,16.8080645064786,16.9143259778843,16.6111682506384,16.9143259778843,10021.3180366529,0.0,1.0
2021-11-30,26.9153,27.23,26.71,26.71,10640,16.8238787136937,17.0205874492901,16.6955523602842,16.6955523602842,17022.1621823096,0.0,1.0
2021-12-01,26.47,27.22,26.47,27.21,54502,16.5455361653584,17.0143367745015,16.5455361653584,17.008086099713,87193.7860206992,0.0,1.0
2021-12-02,27.1422,27.3,26.52,26.68,35779,16.9657065246464,17.0643421728101,16.5767895393013,16.6768003359185,57240.2199925617,0.0,1.0
2021-12-03,27.6,27.7499,27.35,27.74,26657,17.2518624164674,17.3455600315481,17.095595546753,17.3393718635075,42646.5956103221,0.0,1.0
2021-12-06,28.24,28.35,27.7712,27.84,20689,17.6519056029362,17.7206630256105,17.3588739688478,17.4018786113932,33098.8264464101,0.0,1.0
2021-12-07,29.06,29.36,28.8,28.8,16887,18.1644609355994,18.3519811792566,18.0019433910964,18.0019433910964,27016.2831553254,0.0,1.0
2021-12-08,29.16,29.54,29.1,29.12,12627,18.2269676834851,18.464493325451,18.1894636347537,18.2019649843308,20201.0189733105,0.0,1.0
2021-12-09,28.7986,28.97,28.7,28.97,7456,18.001068296626,18.1082048625022,17.9394366432107,18.1082048625022,11928.3121457989,0.0,1.0
2021-12-10,28.93,29.08,28.7611,29.08,5832,18.0832021633479,18.1769622851765,17.9776282661689,18.1769622851765,9330.19265481482,0.0,1.0
2021-12-13,28.38,28.66,28.34,28.66,4888,17.7394150499763,17.9144339440564,17.714412350822,17.9144339440564,7819.95570931666,0.0,1.0
2021-12-14,27.7703,28.3088,27.625,27.93,5901,17.3583114081168,17.6949102454816,17.2674891034388,17.4581346844904,9440.58073663621,0.0,1.0
2021-12-15,28.05,28.09,27.52,27.64,7132,17.5331427819533,17.5581454811076,17.2018570181588,17.2768651156217,11409.9681094203,0.0,1.0
2021-12-16,28.5198,28.84,28.49,28.67,2870,17.8267994835205,18.0269460902507,17.8081724726506,17.9206846188449,4591.50427285984,0.0,1.0
2021-12-17,28.27,28.44,28.145,28.31,1667,17.6706576273019,17.7769190987077,17.5925241924447,17.6956603264562,2666.91206371336,0.0,1.0
2021-12-20,28.3448,28.345,27.8,28.23,73756,17.7174126747205,17.7175376882163,17.3768759122389,17.6456549281476,117996.860330679,0.0,1.0
2021-12-21,28.9394,28.95,28.44,28.61,10822,18.0890777976492,18.095703512925,17.7769190987077,17.8831805701135,17313.3307459543,0.0,1.0
2021-12-22,28.82,28.95,28.5,28.68,15810,18.0144447406736,18.095703512925,17.8144231474392,17.9269352936335,25293.2691825484,0.0,1.0
2021-12-23,29.3456,29.4199,29.0794,29.14,14672,18.3429802075611,18.3894227212402,18.1765872446892,18.214466333908,23472.6657461322,0.0,1.0
2021-12-27,29.58,29.65,29.31,29.31,12500,18.4894960246053,18.5332507481253,18.3207278053138,18.3207278053138,19997.8409096682,0.0,1.0
2021-12-28,29.14,29.89,29.12,29.31,37188,18.4344900864658,18.9089536267832,18.4218377253907,18.5420351556044,58784.2850503144,0.352,1.0
2021-12-29,29.5759,29.64,29.14,29.24,8369,18.7102482960983,18.7507991133441,18.4344900864658,18.4977518918415,13229.151381792,0.0,1.0
2021-12-30,29.47,29.78,29.46,29.51,28180,18.6432540442055,18.83936564087,18.6369278636679,18.6685587663557,44545.0455178513,0.0,1.0
2021-12-31,29.7538,29.8,29.58,29.58,3766,18.8227910478616,18.8520180019451,18.7128420301187,18.7128420301187,5953.03908517488,0.0,1.0
2022-01-03,30.54,30.69,29.8,29.8,19138,19.320155361725,19.4150480697885,18.8520180019451,18.8520180019451,30252.0610759631,0.0,1.0
2022-01-04,30.95,31.0,30.865,30.91,15697,19.5795287637652,19.611159666453,19.5257562291959,19.5542240416149,24812.7600955895,0.0,1.0
2022-01-05,30.4,31.0,30.4,30.82,12135,19.2315888341991,19.611159666453,19.2315888341991,19.4972884167768,19182.1904669668,0.0,1.0
2022-01-06,30.3548,30.65,30.3548,30.42,4263,19.2029944981693,19.3897433476382,19.2029944981693,19.2442411952742,6738.66320236339,0.0,1.0
2022-01-07,30.5849,30.72,30.2677,30.38,15664,19.3485599123387,19.4340266114012,19.1478934656871,19.2189364731239,24760.5959187943,0.0,1.0
2022-01-10,30.0705,30.33,29.87,30.33,10256,19.0231411854863,19.1873055704361,18.8963012657081,19.1873055704361,16211.9938549001,0.0,1.0
2022-01-11,30.5,30.69,30.03,30.07,7851,19.2948506395747,19.4150480697885,18.9975201543091,19.0228248764594,12410.3318793702,0.0,1.0
2022-01-12,31.0994,31.11,30.96,31.09,8073,19.6740419009964,19.6807476523662,19.5858549443027,19.6680952912911,12761.2545232652,0.0,1.0
2022-01-13,31.0782,31.44,31.0782,31.35,26637,19.6606303982568,19.8895116101059,19.6606303982568,19.8325759852678,42105.9750695176,0.0,1.0
2022-01-14,31.3576,31.4499,31.2,31.4499,4006,19.8373838824763,19.8957745288381,19.7376832772043,19.8957745288381,6332.41491641281,0.0,1.0
2022-01-18,30.5543,30.79,30.46,30.68,8437,19.3292017998937,19.4783098751641,19.2695459174245,19.4087218892509,13336.6412006427,0.0,1.0
2022-01-19,30.1,30.46,30.07,30.46,25814,19.0418034180721,19.2695459174245,19.0228248764594,19.2695459174245,40805.0321148977,0.0,1.0
2022-01-20,29.6284,30.2599,29.6284,30.03,19829,18.7434607439205,19.1429590448678,18.7434607439205,18.9975201543091,31344.3473234023,0.0,1.0
2022-01-21,28.7262,29.32,28.7,29.32,45441,18.1727127358214,18.548361336142,18.1561381428129,18.548361336142,71830.0714470078,0.0,1.0
2022-01-24,28.2949,28.46,27.3,28.46,24875,17.8998645692362,18.0043098099114,17.2704728675538,18.0043098099114,39320.7241751792,0.0,1.0
2022-01-25,28.162,28.3399,27.47,27.8,8979,17.8157896298919,17.9283323816552,17.3780179366924,17.586781894432,14193.3982861884,0.0,1.0
2022-01-26,28.416,28.93,28.306,28.73,2934,17.9764746155461,18.3016402951769,17.9068866296329,18.1751166844256,4637.86953688346,0.0,1.0
2022-01-27,28.6151,28.88,28.53,28.7201,3362,18.102428870049,18.2700093924891,18.0485930736743,18.1688537656934,5314.42310259107,0.0,1.0
2022-01-28,29.0811,29.09,28.63,28.88,5832,18.3972288830996,18.402859183778,18.11185487905,18.2700093924891,9218.83269908121,0.0,1.0
2022-01-31,29.873,29.91,29.4848,29.58,33959,18.8981991198694,18.9216059878584,18.6526167914011,18.7128420301187,53680.0993875342,0.0,1.0
2022-02-01,30.3222,30.38,29.9,29.9,9827,19.1823711496168,19.2189364731239,18.9152798073208,18.9152798073208,15533.8595565623,0.0,1.0
2022-02-02,30.5,30.65,30.43,30.65,24046,19.2948506395747,19.3897433476382,19.2505673758118,19.3897433476382,38010.2968247784,0.0,1.0
2022-02-03,29.9111,30.325,29.9,29.96,7313,18.9223018677175,19.1841424801673,18.9152798073208,18.9532368905462,11559.8977243452,0.0,1.0
2022-02-04,30.1224,30.2699,29.74,30.0,15745,19.0559740624763,19.1492852254053,18.8140609187197,18.9785416126964,24888.6352618371,0.0,1.0
2022-02-07,30.64,30.78,30.362,30.41,19758,19.3834171671006,19.4719836946266,19.2075493481563,19.2379150147366,31232.1153066611,0.0,1.0
2022-02-08,31.04,31.08,30.8001,31.0,35524,19.6364643886033,19.6617691107535,19.4846993175071,19.611159666453,56153.9459537313,0.0,1.0
2022-02-09,31.8389,31.9,31.45,31.47,54303,20.1418629517494,20.1805159148339,19.8958377906434,19.9084901517186,85838.5240154677,0.0,1.0
2022-02-10,32.25,32.56,31.79,31.79,63026,20.4019322336487,20.5980438303132,20.1109279289207,20.1109279289207,99627.2547483357,0.0,1.0
2022-02-11,31.9187,32.67,31.76,32.36,19268,20.1923458724391,20.6676318162264,20.091949387308,20.4715202195619,30457.5563178837,0.0,1.0
2022-02-14,31.7787,31.995,31.68,31.81,14823,20.1037793449132,20.2406146299408,20.0413399430075,20.1235802899958,23431.1997768315,0.0,1.0
2022-02-15,32.429,32.61,32.01,32.01,173150,20.5151708652711,20.629674733001,20.2501039007471,20.2501039007471,273703.854911851,0.0,1.0
2022-02-16,32.74,32.83,32.33,32.33,14605,20.7119150799894,20.7688507048275,20.4525416779492,20.4525416779492,23086.600063457,0.0,1.0
2022-02-17,32.81,33.22,32.8,32.82,25290,20.7561983437524,21.0155717457925,20.7498721632148,20.7625245242899,39976.7282166948,0.0,1.0
2022-02-18,32.95,33.3899,32.8689,33.04,12401,20.8447648712783,21.1230535531258,20.7934595471186,20.9017004961164,19602.6653465889,0.0,1.0
2022-02-22,32.8298,33.1,32.12,32.75,57772,20.7687241812167,20.9396575793418,20.3196918866603,20.718241260527,91322.0855094859,0.0,1.0
2022-02-23,32.611,33.24,32.58,33.18,25460,20.6303073510548,21.0282241068677,20.6106961913883,20.9902670236423,40245.4527638217,0.0,1.0
2022-02-24,32.8428,32.87,30.62,31.73,30374,20.7769482159156,20.7941554269777,19.3707648060255,20.0729708456953,48013.1729084179,0.0,1.0
2022-02-25,33.7494,33.84,33.0116,33.28,103142,21.3504797434513,21.4077949391216,20.8837341433897,21.0535288290179,163039.924939752,0.0,1.0
2022-02-28,34.115,34.25,33.64,33.85,42239,21.5817649039046,21.6671683411618,21.2812713283703,21.4141211196592,66768.5655652423,0.0,1.0
2022-03-01,33.37,34.25,33.13,34.17,196722,21.110464453856,21.6671683411618,20.9586361209544,21.6165588968613,310964.884469935,0.0,1.0
2022-03-02,33.8508,33.9887,33.25,33.62,51799,21.4146272141022,21.5018652437152,21.0345502874052,21.2686189672952,81880.3695095522,0.0,1.0
2022-03-03,34.525,35.04,34.3762,34.89,74119,21.8411383059448,22.1669366036295,21.7470047395459,22.072043895566,117162.321814678,0.0,1.0
2022-03-04,34.7,34.71,34.15,34.65,39331,21.9518464653522,21.9581726458898,21.6039065357861,21.9202155626644,62171.7950767429,0.0,1.0
2022-03-07,34.11,34.8,34.04,34.64,34118,21.5786018136359,22.0151082707279,21.5343185498729,21.9138893821268,53931.4358757293,0.0,1.0
2022-03-08,33.77,34.05,33.1801,33.69,64907,21.3635116753586,21.5406447304105,20.9903302854477,21.3129022310581,102600.612825663,0.0,1.0
2022-03-09,34.3,34.55,34.215,34.46,20419,21.6987992438496,21.8569537572887,21.6450267092803,21.8000181324507,32276.9795751954,0.0,1.0
2022-03-10,34.5,34.55,34.09,34.27,47532,21.8253228546009,21.8569537572887,21.5659494525607,21.6798207022369,75135.3833766684,0.0,1.0
2022-03-11,34.89,35.43,34.581,35.14,66613,22.072043895566,22.4136576445945,21.8765649169552,22.2301984090051,105297.342692712,0.0,1.0
2022-03-14,34.47,35.0899,34.3,35.02,14804,21.8063443129882,22.1985042445119,21.6987992438496,22.1542842425543,23401.1658568585,0.0,1.0
2022-03-15,34.1,34.13,33.475,34.08,30746,21.5722756330983,21.591254174711,21.1768893495005,21.5596232720232,48601.2054468367,0.0,1.0
2022-03-16,35.85,35.96,35.0601,35.28,70470,22.6793572271723,22.7489452130855,22.17965222651,22.318764936531,111394.228447231,0.0,1.0
2022-03-17,35.91,36.04,35.77,35.77,84366,22.7173143103977,22.799554657386,22.6287477828717,22.6287477828717,133360.089075906,0.0,1.0
2022-03-18,36.61,36.61,36.03,36.09,44246,23.1601469480272,23.1601469480272,22.7932284768484,22.8311855600738,69941.0959539693,0.0,1.0
2022-03-21,36.5203,36.6,36.2101,36.5,65440,23.1034011086053,23.1538207674897,22.90716298833,23.090558962114,103443.143317537,0.0,1.0
2022-03-22,36.47,36.8099,36.4,36.45,20192,23.0715804205013,23.2866072969732,23.0272971567384,23.0589280594262,31918.1532681496,0.0,1.0
2022-03-23,36.18,36.72,35.82,36.72,20545,22.8881211849119,23.2297349339405,22.6603786855596,23.2297349339405,32476.1518865954,0.0,1.0
2022-03-24,35.35,36.0,35.225,36.0,74763,22.363048200294,22.7742499352357,22.2839709435744,22.7742499352357,118180.3136285,0.0,1.0
2022-03-25,34.97,35.06,34.61,35.06,27159,22.1226533398665,22.1795889647046,21.8949108405141,22.1795889647046,42931.1175024601,0.0,1.0
2022-03-28,35.13,35.24,34.7856,35.24,64808,22.2238722284675,22.2934602143808,22.0059985707538,22.2934602143808,102444.120295277,0.0,1.0
2022-03-29,34.33,34.55,33.52,34.55,64626,22.2099546312849,22.3522846638769,21.685921329469,22.3522846638769,99892.6209815336,0.778,1.0
2022-03-30,34.61,34.78,34.4619,34.47,39430,22.3911019454929,22.5010842434049,22.2952879553707,22.3005282883889,60947.0808235365,0.0,1.0
2022-03-31,34.56,34.94,34.56,34.59,26038,22.3587542108129,22.6045969943808,22.3587542108129,22.3781628516209,40247.0223302877,0.0,1.0
2022-04-01,34.93,35.22,34.74,34.92,60502,22.5981274474448,22.7857443085888,22.4752060556609,22.5916579005088,93518.1406032365,0.0,1.0
2022-04-04,34.23,34.87,34.13,34.87,43579,22.1452591619249,22.5593101658288,22.0805636925649,22.5593101658288,67360.2037841466,0.0,1.0
2022-04-05,33.31,34.06,33.11,34.06,36256,21.550060843813,22.0352768640129,21.420669905093,22.0352768640129,56041.0185731205,0.0,1.0
2022-04-06,31.98,33.64,31.91,33.64,71667,20.6896111013251,21.763555892701,20.6443242727731,21.763555892701,110775.917864073,0.0,1.0
2022-04-07,31.74,31.98,31.45,31.9,30473,20.5343419748611,20.6896111013251,20.3467251137172,20.6378547258371,47102.2164325547,0.0,1.0
2022-04-08,32.22,32.3384,31.9,31.9,6659,20.8448802277891,20.9214796635113,20.6378547258371,20.6378547258371,10292.8382248017,0.0,1.0
2022-04-11,31.2,32.49,31.19,32.49,26217,20.1849864403172,21.0195579950611,20.1785168933812,21.0195579950611,40523.7032196463,0.0,1.0
2022-04-12,31.15,31.43,31.15,31.31,7320,20.1526387056372,20.3337860198452,20.1526387056372,20.2561514566132,11314.5481011485,0.0,1.0
2022-04-13,31.97,32.01,31.42,31.42,51137,20.6831415543891,20.7090197421331,20.3273164729092,20.3273164729092,79042.6292689117,0.0,1.0
2022-04-14,32.55,32.71,32.28,32.33,105564,21.0583752766771,21.161888027653,20.8836975094051,20.9160452440851,163170.62237017,0.0,1.0
2022-04-18,32.87,32.925,32.38,32.81,46088,21.265400778629,21.300983286777,20.9483929787651,21.226583497013,71238.3733450458,0.0,1.0
2022-04-19,33.6,33.6,33.1886,33.21,24131,21.737677704957,21.737677704957,21.47152054401,21.485365374453,37299.3661514775,0.0,1.0
2022-04-20,33.27,33.66,33.11,33.62,27108,21.524182656069,21.776494986573,21.420669905093,21.750616798829,41900.9248532698,0.0,1.0
2022-04-21,32.44,33.42,32.39,33.2869,93057,20.9872102603811,21.621225860109,20.9548625257011,21.5351161903908,143838.511290789,0.0,1.0
2022-04-22,32.02,32.7499,32.0,32.54,23300,20.7154892890691,21.1877015199277,20.7025501951971,21.0519057297411,36014.8867154046,0.0,1.0
2022-04-25,30.5,34.7,29.81,31.6,48143,19.7321181547972,22.4493278679169,19.2857194162133,20.4437683177571,74414.793611147,0.0,1.0
2022-04-26,30.33,30.6999,30.13,30.62,14321,19.6221358568853,19.8614443980479,19.4927449181653,19.8097527180292,22136.0168519874,0.0,1.0
2022-04-27,31.7131,31.8781,31.02,31.02,36017,20.5169388936033,20.6236864180473,20.0685345954692,20.0685345954692,55671.5954862114,0.0,1.0
2022-04-28,32.32,32.39,31.62,32.11,9871,20.9095756971491,20.9548625257011,20.4567074116291,20.7737152114931,15257.637200333,0.0,1.0
2022-04-29,31.81,32.6076,31.81,32.44,11462,20.5796288034131,21.0956398670284,20.5796288034131,20.9872102603811,17716.851138711,0.0,1.0
2022-05-02,32.39,32.475,31.969,32.06,21655,20.9548625257011,21.0098536746571,20.6824945996955,20.7413674768131,33472.2047992311,0.0,1.0
2022-05-03,33.36,33.4,32.68,32.68,27124,21.582408578493,21.608286766237,21.142479386845,21.142479386845,41925.6561059499,0.0,1.0
2022-05-04,34.29,34.3199,33.352,33.54,9506,22.1840764435409,22.2034203888795,21.5772329409442,21.698860423341,14693.4554985681,0.0,1.0
2022-05-05,33.32,34.01,32.88,33.78,17299,21.556530390749,22.0029291293329,21.271870325565,21.8541295498049,26739.1212570722,0.0,1.0
2022-05-06,33.43,33.7,33.11,33.32,10288,21.627695407045,21.802373174317,21.420669905093,21.556530390749,15902.1954733082,0.0,1.0
2022-05-09,31.57,32.86,31.57,32.79,30009,20.4243596769491,21.258931231693,20.4243596769491,21.213644403141,46385.0101048317,0.0,1.0
2022-05-10,32.2,32.6,31.9,32.16,8946,20.8319411339171,21.0907230113571,20.6378547258371,20.8060629461731,13827.8616547643,0.0,1.0
2022-05-11,32.37,33.17,32.2645,32.79,22283,20.9419234318291,21.459487186709,20.8736697116543,21.213644403141,34442.9064669253,0.0,1.0
2022-05-12,32.16,32.38,31.7,32.34,14180,20.8060629461731,20.9483929787651,20.5084637871171,20.9225147910211,21918.072687744,0.0,1.0
2022-05-13,33.6871,33.7553,32.72,32.72,7854,21.7940274587695,21.838149768873,21.168357574589,21.168357574589,12139.9536593471,0.0,1.0
2022-05-16,34.23,34.35,33.47,33.47,47293,22.1452591619249,22.2228937251569,21.653573594789,21.653573594789,73100.9458125162,0.0,1.0
2022-05-17,34.93,35.12,34.55,34.99,40682,22.5981274474448,22.7210488392288,22.3522846638769,22.6369447290608,62882.301345755,0.0,1.0
2022-05-18,34.11,34.95,34.1,34.95,37724,22.0676245986929,22.6110665413168,22.0611550517569,22.6110665413168,58310.1110065203,0.0,1.0
2022-05-19,34.65,34.87,33.67,33.95,33037,22.4169801332369,22.5593101658288,21.782964533509,21.9641118477169,51065.3996745415,0.0,1.0
2022-05-20,35.13,35.54,34.7899,35.22,26848,22.7275183861648,22.9927698105408,22.5074890948715,22.7857443085888,41499.0419972181,0.0,1.0
2022-05-23,36.44,36.48,35.75,35.94,29001,23.5750290347807,23.6009072225247,23.1286302961968,23.2515516879808,44826.9411859849,0.0,1.0
2022-05-24,36.37,36.45,36.01,36.35,11523,23.5297422062287,23.5814985817167,23.2968385165327,23.5168031123567,17811.1390395539,0.0,1.0
2022-05-25,36.69,36.82,36.2401,36.27,47284,23.7367677081807,23.8208718183487,23.4457027915301,23.4650467368687,73087.0344828836,0.0,1.0
2022-05-26,37.33,37.38,36.92,36.98,170025,24.1508187120846,24.1831664467646,23.8855672877087,23.9243845693247,262808.202308441,0.0,1.0
2022-05-27,37.61,37.61,37.0,37.54,19912,24.3319660262926,24.3319660262926,23.9373236631967,24.2866791977406,30778.0439603921,0.0,1.0
2022-05-31,36.2,36.9,36.13,36.9,208135,23.4197599083167,23.8726281938367,23.3744730797647,23.8726281938367,321714.954785868,0.0,1.0
2022-06-01,36.88,37.0473,36.4249,36.86,13424,23.8596890999647,23.9679246202039,23.5652600189073,23.8467500060927,20749.520998609,0.0,1.0
2022-06-02,37.43,37.59,36.995,37.07,42117,24.2155141814446,24.3190269324206,23.9340888897287,23.9826104917487,65100.3855705019,0.0,1.0
2022-06-03,37.3663,37.3812,36.94,37.13,12271,24.1743031674623,24.1839427923969,23.8985063815807,24.0214277733646,18967.3251023489,0.0,1.0
2022-06-06,37.34,37.76,37.28,37.61,25400,24.1572882590206,24.4290092303326,24.1184709774046,24.3319660262926,39260.8636296685,0.0,1.0
2022-06-07,37.55,37.55,37.1,37.13,16843,24.2931487446766,24.2931487446766,24.0020191325567,24.0214277733646,26034.2805556892,0.0,1.0
2022-06-08,35.34,37.0,35.3201,37.0,68202,22.8633788718208,23.9373236631967,22.8505044734182,23.9373236631967,105420.055955537,0.0,1.0
2022-06-09,33.16,34.25,33.15,34.25,49295,21.453017639773,22.1581982557969,21.446548092837,22.1581982557969,76195.4438041144,0.0,1.0
2022-06-10,32.86,33.07,32.58,32.85,23427,21.258931231693,21.394791717349,21.0777839174851,21.252461684757,36211.1910335529,0.0,1.0
2022-06-13,31.15,32.01,31.12,31.98,54978,20.1526387056372,20.7090197421331,20.1332300648292,20.6896111013251,84979.6756154296,0.0,1.0
2022-06-14,31.72,32.11,31.54,31.54,14071,20.5214028809891,20.7737152114931,20.4049510361411,20.4049510361411,21749.5910288609,0.0,1.0
2022-06-15,32.14,32.3099,31.54,31.91,18854,20.7931238523011,20.9030414547437,20.4049510361411,20.6443242727731,29142.68987692,0.0,1.0
2022-06-16,30.66,30.91,30.5,30.91,16307,19.8356309057732,19.9973695791732,19.7321181547972,19.9973695791732,25205.7835909057,0.0,1.0
2022-06-17,30.48,30.74,30.4,30.72,6265,19.7191790609252,19.8873872812612,19.6674226854373,19.8744481873892,9683.83112755408,0.0,1.0
2022-06-21,31.24,31.4283,30.0,30.48,53366,20.2108646280612,20.332686196866,19.4086408079973,19.7191790609252,82488.0019079089,0.0,1.0
2022-06-22,29.98,30.64,29.98,30.64,14213,19.3957017141253,19.8226918119012,19.3957017141253,19.8226918119012,21969.0808963968,0.0,1.0
2022-06-23,29.28,29.51,28.97,29.51,16186,18.9428334286054,19.0916330081333,18.7422774735894,19.0916330081333,25018.7534925123,0.0,1.0
2022-06-24,29.75,29.84,29.41,29.5,14008,19.2469021345973,19.3051280570213,19.0269375387733,19.0851634611973,21652.2117214329,0.0,1.0
2022-06-27,30.87,30.96,30.33,30.33,33288,19.9714913914292,20.0297173138532,19.6221358568853,19.6221358568853,51453.3712009608,0.0,1.0
2022-06-28,29.1885,29.7,29.17,29.68,9278,19.7074691809711,20.0528233610786,19.6949783650728,20.0393197763236,13741.5362933302,1.2734,1.0
2022-06-29,28.62,29.0,28.6,29.0,12736,19.3236297843121,19.5801978946558,19.3101261995571,19.5801978946558,18863.1392791391,0.0,1.0
2022-06-30,28.35,28.44,27.96,28.1,9567,19.1413313901204,19.2020975215176,18.8780114873992,18.9725365806838,14169.5707823119,0.0,1.0
2022-07-01,27.83,28.09,27.31,28.0,23581,18.7902381864921,18.9657847883063,18.4391449828638,18.9050186569091,34925.5407774325,0.0,1.0
2022-07-05,27.21,27.21,26.8,27.2,10075,18.3716270590891,18.3716270590891,18.094803571613,18.3648752667117,14921.9635864736,0.0,1.0
2022-07-06,26.49,27.04,26.26,27.04,42303,17.8854980079115,18.2568465886722,17.7302067832297,18.2568465886722,62654.4740048227,0.0,1.0
2022-07-07,27.67,27.87,27.23,27.23,33866,18.6822095084526,18.817245356002,18.3851306438441,18.3851306438441,50158.5328853116,0.0,1.0
2022-07-08,27.9046,28.02,27.735,27.86,4641,18.840606557628,18.918522241664,18.7260961589062,18.8104935636245,6873.73032305943,0.0,1.0
2022-07-11,27.29,27.43,27.23,27.43,17161,18.4256413981089,18.5201664913934,18.3851306438441,18.5201664913934,25416.9545516101,0.0,1.0
2022-07-12,27.1252,27.33,27.08,27.23,3471,18.3143718597282,18.4526485676187,18.2838537581821,18.3851306438441,5140.85713237218,0.0,1.0
2022-07-13,27.48,27.525,27.09,27.09,13555,18.5539254532808,18.5843085189794,18.2906055505595,18.2906055505595,20076.1505126202,0.0,1.0
2022-07-14,27.4266,27.4266,27.01,27.2,7701,18.5178708819851,18.5178708819851,18.2365912115398,18.3648752667117,11405.8602063953,0.0,1.0
2022-07-15,28.07,28.07,27.73,27.73,3919,18.9522812035513,18.9522812035513,18.7227202627175,18.7227202627175,5804.38464470371,0.0,1.0
2022-07-18,29.04,29.29,28.75,28.82,14741,19.6072050641657,19.7759998736024,19.4114030852191,19.4586656318614,21832.7211144622,0.0,1.0
2022-07-19,30.1434,30.26,29.55,29.55,8946,20.3521978350955,20.4309237342167,19.9515464754165,19.9515464754165,13249.8150118702,0.0,1.0
2022-07-20,30.32,30.32,29.95,29.95,9060,20.4714344884815,20.4714344884815,20.2216181705152,20.2216181705152,13418.6590663474,0.0,1.0
2022-07-21,30.75,30.75,30.27,30.48,100828,20.7617615607126,20.7617615607126,20.4376755265942,20.579463166521,149335.160744115,0.0,1.0
2022-07-22,30.45,30.86,30.35,30.86,11608,20.5592077893886,20.8360312768648,20.4916898656139,20.8360312768648,17192.471792733,0.0,1.0
2022-07-25,30.6389,30.6499,30.47,30.5999,26949,20.686749147399,20.6941761190142,20.5727113741436,20.6604171571269,39913.8458254963,0.0,1.0
2022-07-26,30.3588,30.51,30.26,30.51,4418,20.4976314429061,20.5997185436534,20.4309237342167,20.5997185436534,6543.44765509083,0.0,1.0
2022-07-27,31.364,31.37,30.8,30.8,10256,21.1763216126892,21.1803726881156,20.7955205226,20.7955205226,15190.040550161,0.0,1.0
2022-07-28,31.64,31.86,31.2501,31.86,136948,21.3626710823073,21.5112105146115,21.0994186975098,21.5112105146115,202832.066425843,0.0,1.0
2022-07-29,32.13,32.13,31.79,31.79,10852,21.6935089088032,21.6935089088032,21.4639479679693,21.4639479679693,16072.7691156735,0.0,1.0
2022-08-01,32.44,32.559,32.15,32.15,24966,21.9028144725047,21.9831608017965,21.7070124935581,21.7070124935581,36976.8479305109,0.0,1.0
2022-08-02,32.1719,32.46,31.825,32.46,24832,21.7217989188648,21.9163180572596,21.4875792412904,21.9163180572596,36778.3821120903,0.0,1.0
2022-08-03,32.15,32.2,31.95,31.95,6877,21.7070124935581,21.7407714554454,21.5719766460087,21.5719766460087,10185.4435319284,0.0,1.0
2022-08-04,31.9444,32.13,31.92,32.13,12394,21.5681956422774,21.6935089088032,21.5517212688763,21.6935089088032,18356.6071157075,0.0,1.0
2022-08-05,32.5254,32.589,32.08,32.08,11269,21.9604747794082,22.0034161789289,21.6597499469158,21.6597499469158,16690.3828938928,0.0,1.0
2022-08-08,32.5874,32.87,32.52,32.52,11741,22.0023358921485,22.1931415447358,21.9568288115244,21.9568288115244,17389.4565229564,0.0,1.0
2022-08-09,32.64,32.72,32.6,32.68,7270,22.037850320054,22.0918646590737,22.0108431505441,22.0648574895639,10767.5111934156,0.0,1.0
2022-08-10,33.1338,33.21,33.04,33.19,9874,22.3712538276534,22.4227024855697,22.3079220151527,22.4091989008147,14624.2648588426,0.0,1.0
2022-08-11,33.5038,33.775,33.3701,33.771,6799,22.6210701456197,22.8041787548966,22.5307986815329,22.8014780379456,10069.9186525492,0.0,1.0
2022-08-12,33.3,33.38,32.9,33.22,19186,22.4834686169669,22.5374829559866,22.2133969218682,22.4294542779471,28416.1581508765,0.0,1.0
2022-08-15,32.1547,32.29,31.82,32.16,19663,21.7101858359755,21.8015375868426,21.4842033451017,21.7137642859356,29122.637220926,0.0,1.0
2022-08-16,32.38,32.4,32.1,32.32,10944,21.8623037182399,21.8758073029948,21.6732535316708,21.821792963975,16209.029229813,0.0,1.0
2022-08-17,32.0589,32.21,31.935,32.0,5436,21.6455036649994,21.7475232478229,21.5618489574425,21.6057356078961,8051.19543980844,0.0,1.0
2022-08-18,32.2347,32.33,32.01,32.01,8811,21.7642001749952,21.8285447563525,21.6124874002736,21.6124874002736,13049.8681052525,0.0,1.0
2022-08-19,31.6887,32.01,31.56,32.01,5995,21.3955523111855,21.6124874002736,21.3086567432875,21.6124874002736,8879.1237420257,0.0,1.0
2022-08-22,31.51,31.64,31.16,31.4,10019,21.2748977814002,21.3626710823073,21.0385850481888,21.200628065248,14839.0226474321,0.0,1.0
2022-08-23,31.26,31.578,31.26,31.55,7495,21.1061029719635,21.320809969567,21.1061029719635,21.30190495091,11100.7560377786,0.0,1.0
2022-08-24,31.35,31.48,31.25,31.48,12719,21.1668691033607,21.2546424042678,21.099351179586,21.2546424042678,18837.9607797873,0.0,1.0
2022-08-25,31.5856,31.7,31.5312,31.7,1189,21.3259413317738,21.4031818365721,21.2892115812404,21.4031818365721,1761.01386643345,0.0,1.0
2022-08-26,30.7,31.45,30.68,31.45,38169,20.7280025988253,21.2343870271354,20.7144990140704,21.2343870271354,56531.6553977279,0.0,1.0
2022-08-29,30.413,30.64,30.33,30.34,15709,20.534226157592,20.6874918445605,20.478186280859,20.4849380732365,23266.4144893214,0.0,1.0
2022-08-30,29.6816,30.15,29.68,30.15,8700,20.040400063104,20.3566540180646,20.0393197763236,20.3566540180646,12885.4673153667,0.0,1.0
2022-08-31,29.73,29.93,29.72,29.76,12457,20.073078738211,20.2081145857603,20.0663269458335,20.0933341153434,18449.9156721291,0.0,1.0
2022-09-01,28.8827,29.035,28.77,29.03,66800,19.5009993700681,19.603829167977,19.4249066699741,19.6004532717882,98936.6915708619,0.0,1.0
2022-09-02,28.7389,29.04,28.5873,28.95,7972,19.4039085956802,19.6072050641657,19.3015514232377,19.5464389327685,11807.235107828,0.0,1.0
2022-09-06,28.3396,28.675,28.27,28.5,6068,19.1343095260479,19.3607646423881,19.0873170511007,19.2426082757825,8987.24318041898,0.0,1.0
2022-09-07,28.02,28.05,27.84,28.01,13695,18.918522241664,18.9387776187964,18.7969899788696,18.9117704492865,20283.5028602238,0.0,1.0
2022-09-08,27.9655,27.99,27.66,27.71,8645,18.8817249732068,18.8982668645316,18.6754577160752,18.7092166779625,12804.0074645225,0.0,1.0
2022-09-09,28.89,28.89,28.29,28.29,10461,19.5059281785037,19.5059281785037,19.1008206358556,19.1008206358556,15493.6636305806,0.0,1.0
2022-09-12,29.1126,29.29,28.9001,29.28,6288,19.6562230768261,19.7759998736024,19.5127474888049,19.7692480812249,9313.08258379609,0.0,1.0
2022-09-13,28.5249,28.9499,28.5249,28.895,29473,19.2594202388023,19.5463714148447,19.2594202388023,19.5093040746924,43652.1124351499,0.0,1.0
2022-09-14,29.2604,29.41,29.04,29.04,38713,19.7560145681651,19.857021382132,19.6072050641657,19.6072050641657,57337.3673769875,0.0,1.0
2022-09-15,28.5602,28.87,28.5602,28.86,2870,19.2832540658948,19.4924245937488,19.2832540658948,19.4856728013713,4250.72312587385,0.0,1.0
2022-09-16,27.95,28.1,27.72,28.1,4049,18.8712596950217,18.9725365806838,18.71596847034,18.9725365806838,5996.92611033563,0.0,1.0
2022-09-19,27.99,27.99,27.24,27.38,10176,18.8982668645316,18.8982668645316,18.3918824362215,18.4864075295061,15071.5534943876,0.0,1.0
2022-09-20,27.94,27.9799,27.7901,27.89,4402,18.8645079026443,18.8914475542304,18.763298534906,18.8307489407569,6519.75024393612,0.0,1.0
2022-09-21,27.935,28.38,27.85,28.38,23838,18.8611320064555,19.1615867672528,18.8037417712471,19.1615867672528,35306.1804441049,0.0,1.0
2022-09-22,27.5022,27.9,27.35,27.7,4830,18.5689144323587,18.8375007331344,18.4661521523737,18.702464885585,7153.6559923243,0.0,1.0
2022-09-23,25.9979,26.61,25.82,26.61,12181,17.5532423050163,17.9665195164411,17.4331279186212,17.9665195164411,18041.1353297106,0.0,1.0
2022-09-26,25.64,25.9899,25.6,25.76,8075,17.3115956558267,17.5478408711143,17.2845884863169,17.3926171643563,11959.7871921364,0.0,1.0
2022-09-27,26.02,26.06,25.8201,25.96,3361,17.5681637661705,17.5951709356804,17.4331954365449,17.5276530119057,4977.93743068363,0.0,1.0
2022-09-28,24.9389,25.33,24.48,25.33,9461,17.5606692766315,17.8360614452553,17.2375358934011,17.8360614452553,13436.1013913053,1.07,1.0
2022-09-29,23.827,24.24,23.58,24.24,7893,16.7777274400354,17.0685404434657,16.6038029561437,17.0685404434657,11209.2958758664,0.0,1.0
2022-09-30,23.89,24.28,23.89,23.9,5182,16.8220887456434,17.0967063517883,16.8220887456434,16.8291302227241,7359.2513909464,0.0,1.0
2022-10-03,24.5528,24.67,24.371,24.371,9609,17.2887978465481,17.3713239579332,17.1607837932221,17.1607837932221,13646.2845649564,0.0,1.0
2022-10-04,25.1016,25.1292,24.885,24.95,13798,17.6752341087335,17.694668585476,17.5227157151669,17.568485316191,19595.3204732301,0.0,1.0
2022-10-05,24.6946,24.83,24.2801,24.6,6795,17.3886459915515,17.4839875912234,17.0967767665591,17.3220336183687,9649.96395242779,0.0,1.0
2022-10-06,24.7182,24.84,24.62,24.62,1329,17.4052638774618,17.491029068304,17.33611657253,17.33611657253,1887.38809312385,0.0,1.0
2022-10-07,24.74,24.81,24.55,24.71,13887,17.4206142974976,17.4699046370621,17.2868262329655,17.3994898662557,19721.7144087365,0.0,1.0
2022-10-10,24.4618,24.77,24.38,24.77,9680,17.2247204051143,17.4417387287395,17.1671211225947,17.4417387287395,13747.1156820457,0.0,1.0
2022-10-11,24.2854,24.5299,24.121,24.41,3856,17.1005087494118,17.2726728640334,16.9847468662062,17.1882455538366,5476.12376755873,0.0,1.0
2022-10-12,24.6115,24.73,24.402,24.42,2975,17.3301313170114,17.413572820417,17.1826123721721,17.1952870309172,4224.96582170312,0.0,1.0
2022-10-13,25.2296,25.36,24.26,24.26,3815,17.7653650153657,17.8571858764972,17.082623397627,17.082623397627,5417.89734783103,0.0,1.0
2022-10-14,25.38,25.512,25.2201,25.45,10720,17.8712688306584,17.9642163281229,17.758675612139,17.9205591702229,15224.0785239185,0.0,1.0
2022-10-17,25.9514,26.2,25.87,25.98,4585,18.2736188310461,18.4486699512707,18.2163012076097,18.2937574554967,6511.41791344831,0.0,1.0
2022-10-18,26.4116,26.4116,26.26,26.38,4564,18.597667606297,18.597667606297,18.4909188137546,18.5754165387222,6481.59462529513,0.0,1.0
2022-10-19,25.9277,26.21,25.88,26.12,2542,18.256930530365,18.4557114283514,18.2233426846903,18.3923381346256,3610.03802311573,0.0,1.0
2022-10-20,25.5069,25.911,25.45,25.88,2667,17.9606251748117,18.2451712636403,17.9205591702229,18.2233426846903,3787.55759545621,0.0,1.0
2022-10-21,26.19,26.2099,25.92,25.92,2412,18.4416284741901,18.4556410135806,18.2515085930129,18.2515085930129,3425.41766788165,0.0,1.0
2022-10-24,26.0949,26.0949,25.89,26.06,5490,18.3746640271532,18.3746640271532,18.230384161771,18.3500892721418,7796.65961719331,0.0,1.0
2022-10-25,26.5314,26.5675,26.07,26.1,6280,18.6820245017231,18.7074442339842,18.3571307492224,18.3782551804644,8918.58331438503,0.0,1.0
2022-10-26,26.582,26.7,26.54,26.54,2092,18.7176543757511,18.8007438053026,18.6880801720124,18.6880801720124,2970.96756269005,0.0,1.0
2022-10-27,25.9456,26.29,25.9456,26.29,1213,18.2695347743393,18.5120432449965,18.2695347743393,18.5120432449965,1722.64992999189,0.0,1.0
2022-10-28,25.4986,25.61,25.26,25.61,7303,17.9547807488348,18.0332228035131,17.7867711056908,18.0332228035131,10371.4034944194,0.0,1.0
2022-10-31,25.495,25.51,25.4,25.4,2015,17.9522458170858,17.9628080327067,17.8853517848197,17.8853517848197,2861.61550612832,0.0,1.0
2022-11-01,26.2149,26.2149,26.01,26.01,798,18.4591617521209,18.4591617521209,18.3148818867386,18.3148818867386,1133.28494982154,0.0,1.0
2022-11-02,25.8048,26.48,25.8048,26.18,4096,18.1703907770439,18.6458313095286,18.1703907770439,18.4345869971095,5816.96134645242,0.0,1.0
2022-11-03,25.7198,25.84,25.57,25.57,1083,18.1105382218585,18.1951767763678,18.0050568951906,18.0050568951906,1538.0295747578,0.0,1.0
2022-11-04,26.73,26.8,26.4755,26.608,2424,18.8218682365445,18.871158576109,18.6426626448423,18.7359622161608,3442.45954682634,0.0,1.0
2022-11-07,27.33,27.37,27.24,27.24,3612,19.2443568613828,19.2725227697053,19.1809835676571,19.1809835676571,5129.60556235012,0.0,1.0
2022-11-08,27.626,27.8354,27.525,27.63,2927,19.4527845829697,19.6002331130382,19.3816656644552,19.4556011738019,4156.79830592436,0.0,1.0
2022-11-09,27.0131,27.54,27.0131,27.54,3127,19.0212124526974,19.3922278800762,19.0212124526974,19.3922278800762,4440.82962166911,0.0,1.0
2022-11-10,27.7758,27.88,27.565,27.88,2763,19.5582659096376,19.6316381008179,19.4098315727778,19.6316381008179,3923.89262701368,0.0,1.0
2022-11-11,28.3671,28.39,28.16,28.2,8034,19.9746284494157,19.9907534319304,19.8287994590757,19.8569653673983,11409.5379534665,0.0,1.0
2022-11-14,28.3927,28.7499,28.39,28.39,3652,19.9926546307422,20.2441761920625,19.9907534319304,19.9907534319304,5186.41182549907,0.0,1.0
2022-11-15,28.5451,28.93,28.38,28.77,8078,20.0999667414511,20.3709931942848,19.9837119548497,20.2583295609946,11472.0248429303,0.0,1.0
2022-11-16,28.05,28.25,28.05,28.1501,12249,19.7513432111887,19.8921727528015,19.7513432111887,19.8218283967659,17395.497932787,0.0,1.0
2022-11-17,28.26,28.26,28.03,28.03,2936,19.8992142298821,19.8992142298821,19.7372602570274,19.7372602570274,4169.57971513288,0.0,1.0
2022-11-18,27.925,28.0,27.78,28.0,2072,19.6633247476807,19.7161358257855,19.5612233300115,19.7161358257855,2942.56443111558,0.0,1.0
2022-11-21,27.84,27.84,27.45,27.45,4917,19.6034721924953,19.6034721924953,19.3288545863504,19.3288545863504,6982.9098975846,0.0,1.0
2022-11-22,28.203,28.29,28.07,28.12,3683,19.8590778105225,19.920338661124,19.76542616535,19.8006335507532,5230.4366794395,0.0,1.0
2022-11-23,28.39,28.4402,28.385,28.4402,976,19.9907534319304,20.0261016468752,19.9872326933901,20.0261016468752,1386.07282083436,0.0,1.0
2022-11-25,28.65,28.65,28.31,28.31,1884,20.173831836027,20.173831836027,19.9344216152853,19.9344216152853,2675.57499431551,0.0,1.0
2022-11-28,28.095,28.4499,28.095,28.4499,3042,19.7830298580516,20.0329318796434,19.7830298580516,20.0329318796434,4320.11631247759,0.0,1.0
2022-11-29,28.2695,28.458,27.96,27.96,8483,19.9059036331087,20.0386354760787,19.687969917463,19.687969917463,12047.1882573134,0.0,1.0
2022-11-30,29.145,29.2,28.65,28.8,5065,20.5223849515185,20.561113075462,20.173831836027,20.2794539922365,7193.09307123572,0.0,1.0
2022-12-01,28.8849,29.1,28.8301,29.1,2885,20.3392361326511,20.4906983046557,20.3006488382493,20.4906983046557,4097.15172961798,0.0,1.0
2022-12-02,28.95,28.9799,28.2,28.2,9244,20.3850761484461,20.4061301649172,19.8569653673983,19.8569653673983,13127.9274137222,0.0,1.0
2022-12-05,28.68,29.16,28.68,29.13,7603,20.1949562672689,20.5329471671395,20.1949562672689,20.5118227358976,10797.4504680365,0.0,1.0
2022-12-06,28.0647,28.43,28.0065,28.43,4521,19.7616941824972,20.0189193402529,19.7207127858879,20.0189193402529,6420.52789241001,0.0,1.0
2022-12-07,27.5255,27.93,27.52,27.93,3811,19.3820177383093,19.6668454862211,19.3781449259149,19.6668454862211,5412.21672151614,0.0,1.0
2022-12-08,27.9702,28.14,27.76,27.76,4379,19.6951522240852,19.8147165049144,19.5471403758502,19.5471403758502,6218.86565823124,0.0,1.0
2022-12-09,28.3,28.5,28.3,28.3,3142,19.9273801382046,20.0682096798174,19.9273801382046,19.9273801382046,4462.13197034998,0.0,1.0
2022-12-12,28.8328,28.94,28.43,28.43,7547,20.302550037061,20.3780346713655,20.0189193402529,20.0189193402529,10717.921699628,0.0,1.0
2022-12-13,29.1992,29.61,29.13,29.51,6224,20.5605497572956,20.8498136357682,20.5118227358976,20.7793988649618,8839.05454597651,0.0,1.0
2022-12-14,28.9223,29.19,28.8,29.06,3912,20.3655712569327,20.5540715983814,20.2794539922365,20.4625323963331,5555.65253596726,0.0,1.0
2022-12-15,28.8351,28.955,28.65,28.67,5704,20.3041695767896,20.3885968869864,20.173831836027,20.1879147901882,8100.57312504017,0.0,1.0
2022-12-16,29.05,29.1599,28.95,29.07,8215,20.4554909192525,20.5328767523687,20.3850761484461,20.4695738734137,11666.5862942155,0.0,1.0
2022-12-19,28.2828,28.53,28.2692,28.52,4041,19.9152687976259,20.0893341110593,19.9056923887963,20.0822926339787,5738.85273462262,0.0,1.0
2022-12-20,28.687,28.85,28.39,28.47,2996,20.1998853012253,20.3146613776397,19.9907534319304,20.0470852485755,4254.78910985631,0.0,1.0
2022-12-21,29.1282,29.37,28.915,29.37,3438,20.5105552700231,20.6808181858329,20.3604309786639,20.6808181858329,4882.49831765219,0.0,1.0
2022-12-22,28.9211,29.25,28.6,29.25,12813,20.3647262796831,20.5963204608652,20.1386244506238,20.5963204608652,18196.4662431872,0.0,1.0
2022-12-23,29.2,29.2,28.785,28.93,6629,20.561113075462,20.561113075462,20.2688917766156,20.3709931942848,9414.21796035965,0.0,1.0
2022-12-27,28.515,28.6099,28.35,28.59,4726,20.5363620441134,20.6047085550019,20.4175298597445,20.590376673372,6562.11113295154,0.64984966,1.0
2022-12-28,27.66,28.31,27.66,28.31,14366,19.9205952705655,20.3887220574732,19.9205952705655,20.3887220574732,19947.3737909399,0.0,1.0
2022-12-29,27.8199,27.97,27.73,27.73,6117,20.0357544601448,20.1438557381677,19.9710089245402,19.9710089245402,8493.53233183764,0.0,1.0
2022-12-30,27.79,27.79,27.55,27.73,12763,20.0142206279471,20.0142206279471,19.8413738143196,19.9710089245402,17721.587894596,0.0,1.0
2023-01-03,27.25,28.1,27.19,28.1,17001,19.6253152972853,20.2374810955492,19.5821035938784,20.2374810955492,23606.1048183049,0.0,1.0
2023-01-04,26.43,26.85,26.43,26.85,10333,19.0347553507248,19.3372372745728,19.0347553507248,19.3372372745728,14347.5019756217,0.0,1.0
2023-01-05,26.27,26.329,26.07,26.07,17485,18.9195241416398,18.9620156499899,18.7754851302836,18.7754851302836,24278.1449766521,0.0,1.0
2023-01-06,26.9968,27.1,26.6125,26.6125,3956,19.4429619089083,19.5172860387681,19.1661909485873,19.1661909485873,5492.95633558111,0.0,1.0
2023-01-09,27.2655,27.54,27.2655,27.35,4263,19.6364783206654,19.8341718637518,19.6364783206654,19.6973348029634,5919.22974180542,0.0,1.0
2023-01-10,27.66,27.66,27.365,27.37,2950,19.9205952705655,19.9205952705655,19.7081377288151,19.711738704099,4096.11253538026,0.0,1.0
2023-01-11,27.42,27.74,27.42,27.74,2784,19.7477484569381,19.978210875108,19.7477484569381,19.978210875108,3865.61942321986,0.0,1.0
2023-01-12,27.69,27.69,27.25,27.41,7225,19.942201122269,19.942201122269,19.6253152972853,19.7405465063703,10032.004429872,0.0,1.0
2023-01-13,27.885,27.885,27.65,27.665,2497,20.0826391583413,20.0826391583413,19.9133933199977,19.9241962458494,3467.1162714727,0.0,1.0
2023-01-17,28.28,28.44,28.11,28.11,12132,20.3671162057698,20.4823474148548,20.244683046117,20.244683046117,16845.4363658418,0.0,1.0
2023-01-18,28.0774,28.51,28.0774,28.3801,9397,20.221204687266,20.5327610688295,20.221204687266,20.4392077309536,13047.8540660909,0.0,1.0
2023-01-19,28.0549,28.065,27.7901,28.0,3140,20.2050002984884,20.2122742685619,20.0142926474527,20.1654615898711,4359.92995291321,0.0,1.0
2023-01-20,28.49,28.49,28.394,28.49,2681,20.5183571676938,20.5183571676938,20.4492184422429,20.5183571676938,3722.60261266254,0.0,1.0
2023-01-23,28.4236,28.66,28.4,28.5,18462,20.4705362159236,20.6407903273466,20.4535396125835,20.5255591182617,25634.7219078611,0.0,1.0
2023-01-24,28.1733,28.28,28.1176,28.17,4444,20.2902713932113,20.3671162057698,20.2501565285486,20.2878947495239,6170.55054482367,0.0,1.0
2023-01-25,27.9086,27.91,27.5644,27.83,9617,20.0996357616813,20.1006440347608,19.8517446231373,20.0430284302183,13353.3268653396,0.0,1.0
2023-01-26,27.68,27.82,27.4501,27.82,8374,19.9349991717012,20.0358264796505,19.7694263281472,20.0358264796505,11627.4055495845,0.0,1.0
2023-01-27,28.0,28.0,27.8099,27.81,2982,20.1654615898711,20.1654615898711,20.028552509577,20.0286245290827,4140.5449425437,0.0,1.0
2023-01-30,27.82,28.03,27.79,27.79,2596,20.0358264796505,20.1870674415745,20.0142206279471,20.0142206279471,3604.57903113462,0.0,1.0
2023-01-31,28.2367,28.2367,28.01,28.01,2258,20.3359317598112,20.3359317598112,20.1726635404389,20.1726635404389,3135.26173047071,0.0,1.0
2023-02-01,29.4,29.49,28.68,28.68,12393,21.1737346693647,21.238552224475,20.6551942284823,20.6551942284823,17207.8381867686,0.0,1.0
2023-02-02,29.145,29.3299,29.1,29.14,5636,20.9900849298855,21.1232489958843,20.9576761523303,20.9864839546016,7825.65771166206,0.0,1.0
2023-02-03,28.9984,29.225,28.95,28.95,5709,20.8845043345614,21.047700534428,20.8496468938132,20.8496468938132,7927.01914050367,0.0,1.0
2023-02-06,28.98,29.09,28.91,28.91,4950,20.8712527455166,20.9504742017625,20.8208390915419,20.8208390915419,6873.13798309567,0.0,1.0
2023-02-07,29.5041,29.51,29.155,29.19,2496,21.2487069747756,21.2529561256106,20.9972868804533,21.0224937074406,3465.72775874885,0.0,1.0
2023-02-08,29.6402,29.74,29.58,29.65,15495,21.3467255220035,21.4186009886702,21.3033697795853,21.3537834335599,21515.0046561752,0.0,1.0
2023-02-09,30.11,30.37,30.055,30.06,25409,21.6850731596792,21.8723238744423,21.6454624315563,21.6490634068402,35280.7198005007,0.0,1.0
2023-02-10,29.82,30.0122,29.67,30.0122,6413,21.4762165932127,21.6146380831261,21.3681873346956,21.6146380831261,8904.53209809952,0.0,1.0
2023-02-13,30.2026,30.2399,29.95,29.95,5963,21.7517632219372,21.7786264975551,21.5698419505943,21.5698419505943,8279.70137236353,0.0,1.0
2023-02-14,30.3208,30.35,30.0,30.0,27025,21.8368902776487,21.8579199733067,21.6058517034333,21.6058517034333,37524.5563622547,0.0,1.0
2023-02-15,30.2197,30.31,29.92,30.31,6866,21.7640785574081,21.8291121710355,21.5482360988908,21.8291121710355,9533.52836200707,0.0,1.0
2023-02-16,30.3461,30.44,30.08,30.22,6622,21.8551112125853,21.922737528417,21.6634673079758,21.7642946159252,9194.73125738576,0.0,1.0
2023-02-17,30.2672,30.3249,30.23,30.29,2285,21.7982878226052,21.8398430773815,21.771496566493,21.8147082698998,3172.75157401488,0.0,1.0
2023-02-21,30.18,30.46,30.18,30.38,2825,21.7354868136539,21.9371414295526,21.7354868136539,21.8795258250101,3922.54844489804,0.0,1.0
2023-02-22,30.1413,30.25,30.0964,30.25,2743,21.7076152649565,21.7859004676286,21.675278506907,21.7859004676286,3808.6904015417,0.0,1.0
2023-02-23,30.98,31.059,30.551,30.56,28610,22.3116428590788,22.3685382685645,22.0026791797197,22.0091609352307,39725.3490295692,0.0,1.0
2023-02-24,31.156,31.2,31.0,31.18,7645,22.4383971890723,22.4700857715707,22.3260467602144,22.455681870435,10615.1797738922,0.0,1.0
2023-02-27,31.5409,31.64,31.26,31.29,18988,22.7156002664273,22.7869715965543,22.5132974749775,22.534903326681,26365.0796006103,0.0,1.0
2023-02-28,31.25,31.48,31.25,31.2601,7708,22.5060955244097,22.6717403874694,22.5060955244097,22.5133694944832,10702.6560754953,0.0,1.0
2023-03-01,31.7,31.86,31.61,31.7967,13063,22.8301832999612,22.9454145090462,22.7653657448509,22.8998261619519,18138.1417117533,0.0,1.0
2023-03-02,31.8929,31.8929,31.665,31.81,11984,22.9691089264143,22.9691089264143,22.8049764729739,22.9094047562071,16639.9364827108,0.0,1.0
2023-03-03,32.2416,32.31,31.96,31.96,6803,23.2202409427139,23.2695022845977,23.0174340147243,23.0174340147243,9446.052060404,0.0,1.0
2023-03-06,31.735,32.1,31.68,32.1,10050,22.8553901269486,23.1182613226737,22.8157793988256,23.1182613226737,13954.55287477,0.0,1.0
2023-03-07,31.158,31.59,31.13,31.59,16758,22.4398375791859,22.7509618437153,22.419672117596,22.7509618437153,23268.6962264075,0.0,1.0
2023-03-08,31.5047,31.5799,31.349,31.4,5403,22.6895292053719,22.7436878736418,22.577394835031,22.6141247829269,7502.13424700321,0.0,1.0
2023-03-09,31.1,31.79,31.1,31.77,13488,22.3980662658925,22.8950008550715,22.3980662658925,22.8805969539359,18728.2596193929,0.0,1.0
2023-03-10,30.8171,31.38,30.72,31.38,14706,22.1943230843292,22.5997208817913,22.1243921443157,22.5997208817913,20419.4681170515,0.0,1.0
2023-03-13,30.4279,30.6469,30.21,30.5,8157,21.91402316823,22.071745885665,21.7570926653574,21.9659492318239,11326.0982885073,0.0,1.0
2023-03-14,30.8949,31.18,30.65,30.66,4783,22.2503542597467,22.455681870435,22.073978490341,22.0811804409089,6641.25635821145,0.0,1.0
2023-03-15,30.3258,30.52,30.09,30.33,9798,21.8404912529326,21.9803531329595,21.6706692585436,21.8435160721711,13604.6476683579,0.0,1.0
2023-03-16,30.2888,30.3044,29.91,30.1,4922,21.8138440358317,21.8250790787175,21.541034148323,21.6778712091114,6834.25962682766,0.0,1.0
2023-03-17,30.0182,30.3399,30.0,30.3399,6248,21.6189592534667,21.8506460032332,21.6058517034333,21.8506460032332,8675.427498663,0.0,1.0
2023-03-20,30.2235,30.2899,30.04,30.06,6711,21.7668152986239,21.8146362503942,21.6346595057046,21.6490634068402,9318.30888980911,0.0,1.0
2023-03-21,30.9556,31.0199,30.36,30.36,12092,22.2940700996934,22.3403786418444,21.8651219238745,21.8651219238745,16789.8958568874,0.0,1.0
2023-03-22,30.68,31.13,30.68,30.85,2446,22.0955843420445,22.419672117596,22.0955843420445,22.2180175016973,3396.30212255596,0.0,1.0
2023-03-23,30.8574,31.52,30.8574,31.39,3388,22.2233469451175,22.7005481897406,22.2233469451175,22.6069228323591,4704.28110842992,0.0,1.0
2023-03-24,30.57,30.69,30.26,30.4,2653,22.0163628857986,22.1027862926123,21.7931024181964,21.8939297261458,3683.7242563945,0.0,1.0
2023-03-27,30.7249,30.82,30.5101,30.6,2912,22.127921100094,22.1964116499938,21.9732232018974,22.037968737502,4043.34905187365,0.0,1.0
2023-03-28,30.525,30.63,30.41,30.63,3587,22.227393944402,22.3038518105498,22.1436543767163,22.3038518105498,4926.04644853456,0.33801931,1.0
2023-03-29,30.37,30.54,30.35,30.51,7129,22.1145275705647,22.2383164967088,22.0999641674889,22.2164713920951,9790.29415433592,0.0,1.0
2023-03-30,30.7607,30.95,30.74,30.95,7185,22.39902364965,22.5368662597622,22.3839505274666,22.5368662597622,9867.19925640391,0.0,1.0
2023-03-31,30.4343,30.54,30.36,30.4,4291,22.1613489114533,22.2383164967088,22.1072458690268,22.1363726751784,5892.85344596093,0.0,1.0
2023-04-03,29.55,29.95,29.35,29.95,25199,21.5174280444579,21.8086961059734,21.3717940137002,21.8086961059734,34605.9226252084,0.0,1.0
2023-04-04,29.78,29.858,29.71,29.858,4032,21.6849071798293,21.7417044518249,21.6339352690641,21.7417044518249,5537.16734889641,0.0,1.0
2023-04-05,29.7107,29.7107,29.4,29.66,6481,21.6344449881718,21.6344449881718,21.4082025213896,21.5975267613747,8900.39225897755,0.0,1.0
2023-04-06,29.4921,29.4921,29.4201,29.4201,482,21.4752669925536,21.4752669925536,21.4228387414808,21.4228387414808,661.933199942474,0.0,1.0
2023-04-10,29.6829,29.72,29.5,29.5,2115,21.6142018578965,21.641216970602,21.4810195367685,21.4810195367685,2904.54090846127,0.0,1.0
2023-04-11,30.35,30.41,30.01,30.01,3165,22.0999641674889,22.1436543767163,21.8523863152008,21.8523863152008,4346.51157223639,0.0,1.0
2023-04-12,30.52,30.62,30.52,30.62,1926,22.223753093633,22.2965701090119,22.223753093633,22.2965701090119,2644.98618898176,0.0,1.0
2023-04-13,31.48,31.495,31.1,31.1,5396,22.9227964412702,22.9337189935771,22.6460917828305,22.6460917828305,7410.35590640997,0.0,1.0
2023-04-14,31.6938,31.795,31.5101,31.61,4129,23.0784792201503,23.1521700397137,22.9447143628993,23.0174585612628,5670.37797212133,0.0,1.0
2023-04-17,32.56,32.56,32.07,32.07,3962,23.7092202073621,23.7092202073621,23.3524168320056,23.3524168320056,5441.03597131139,0.0,1.0
2023-04-18,32.8616,32.94,32.81,32.81,4205,23.9288363257448,23.9859248658018,23.8912627458093,23.8912627458093,5774.74918207077,0.0,1.0
2023-04-19,32.0,32.28,31.91,32.28,4231,23.3014449212404,23.5053325643013,23.2359096073994,23.5053325643013,5810.45512231663,0.0,1.0
2023-04-20,31.78,32.1499,31.71,31.91,2634,23.1412474874069,23.4105976272933,23.0902755766417,23.2359096073994,3617.28640798439,0.0,1.0
2023-04-21,31.28,31.59,31.17,31.59,5828,22.7771624105125,23.002895158187,22.6970636935957,23.002895158187,8003.62383664885,0.0,1.0
2023-04-24,31.59,31.625,31.25,31.25,4908,23.002895158187,23.0283811135696,22.7553173058988,22.7553173058988,6740.18287410305,0.0,1.0
2023-04-25,30.64,31.2,30.64,31.2,3378,22.3111335120877,22.7189087982094,22.3111335120877,22.7189087982094,4639.02562117361,0.0,1.0
2023-04-26,30.1891,30.5,30.09,30.5,4243,21.9828015897443,22.2091896905573,21.9106399275039,22.2091896905573,5826.93478704549,0.0,1.0
2023-04-27,30.2602,30.2602,29.99,30.08,5578,22.0345744876787,22.0345744876787,21.837822912125,21.903358225966,7660.29748813097,0.0,1.0
2023-04-28,30.1917,30.26,29.73,29.88,5576,21.9846948321442,22.034428853648,21.6484986721399,21.7577241952082,7657.55087734282,0.0,1.0
2023-05-01,29.8064,30.12,29.71,29.8956,4533,21.7041308718894,21.9324850321175,21.6339352690641,21.7690836496073,6225.19335132622,0.0,1.0
2023-05-02,28.9326,29.41,28.725,29.41,17699,21.0678557915087,21.4154842229275,20.9166876675822,21.4154842229275,24306.132169672,0.0,1.0
2023-05-03,28.7323,28.98,28.64,28.8,14648,20.9220033097049,21.1023710567983,20.8547932045102,20.9713004291164,20116.1774123597,0.0,1.0
2023-05-04,28.05,28.225,27.93,28.225,10330,20.4251728137748,20.5526025906878,20.3377923953201,20.5526025906878,14186.2447207589,0.0,1.0
2023-05-05,28.6786,28.8699,28.01,28.01,6105,20.8829005724464,21.0221995228662,20.3960460076232,20.3960460076232,8384.02943080667,0.0,1.0
2023-05-08,28.785,28.86,28.58,28.78,25390,20.9603778768095,21.0149906383437,20.8111029952828,20.9567370260406,34868.2239554761,0.0,1.0
2023-05-09,28.7814,28.8,28.6,28.7,2320,20.9577564642559,20.9713004291164,20.8256663983586,20.8984834137375,3186.06851424594,0.0,1.0
2023-05-10,28.92,28.92,28.7672,28.91,3613,21.058680847571,21.058680847571,20.9474164480721,21.0513991460331,4961.75238878043,0.0,1.0
2023-05-11,28.9636,29.0879,28.81,28.835,7847,21.0904290662762,21.1809406163921,20.9785821306542,20.996786384499,10776.3274272793,0.0,1.0
2023-05-12,28.7296,29.22,28.53,29.22,2206,20.9200372502896,21.2771318937076,20.7746944875934,21.2771318937076,3029.51169932179,0.0,1.0
2023-05-15,28.6735,28.83,28.5801,28.68,4054,20.8791869046621,20.99314553373,20.8111758122982,20.8839200106617,5567.38006756596,0.0,1.0
2023-05-16,28.2302,28.55,28.1291,28.35,6230,20.5563890754875,20.7892578906692,20.4827710729395,20.6436238599114,8555.69260506562,0.0,1.0
2023-05-17,28.08,28.13,27.9035,28.13,4306,20.4470179183884,20.4834264260779,20.3184958862447,20.4834264260779,5913.453026872,0.0,1.0
2023-05-18,28.065,28.16,27.791,28.05,13732,20.4360953660816,20.5052715306916,20.2365767439435,20.4251728137748,18858.2296713902,0.0,1.0
2023-05-19,28.385,28.385,28.19,28.19,5181,20.669109815294,20.669109815294,20.5271166353052,20.5271166353052,7115.09524668458,0.0,1.0
2023-05-22,28.33,28.5705,28.33,28.51,2613,20.6290604568356,20.8041853788218,20.6290604568356,20.7601310845176,3588.4469947089,0.0,1.0
2023-05-23,28.0316,28.29,28.02,28.29,4930,20.4117744829451,20.5999336506841,20.4033277091611,20.5999336506841,6770.39559277261,0.0,1.0
2023-05-24,27.75,27.9235,27.66,27.89,5607,20.2067217676382,20.3330592893205,20.1411864537972,20.3086655891686,7700.12334455903,0.0,1.0
2023-05-25,27.35,27.67,27.35,27.67,4781,19.9154537061227,20.1484681553351,19.9154537061227,20.1484681553351,6565.77308905595,0.0,1.0
2023-05-26,27.6298,27.77,27.48,27.58,3435,20.1191957151527,20.2212851707139,20.0101158261152,20.0829328414941,4717.3040286357,0.0,1.0
2023-05-30,27.43,27.53,27.291,27.53,6875,19.9737073184258,20.0465243338046,19.8724916670491,20.0465243338046,9441.47458424172,0.0,1.0
2023-05-31,26.7515,27.07,26.69,26.97,8413,19.4796438690801,19.7115660630618,19.4348614046221,19.6387490476829,11553.6182803237,0.0,1.0
2023-06-01,27.2801,27.4,26.93,26.93,6561,19.8645546123728,19.9518622138121,19.6096222415314,19.6096222415314,9010.25669050329,0.0,1.0
2023-06-02,27.83,27.87,27.62,27.62,2278,20.2649753799413,20.2941021860928,20.1120596476456,20.1120596476456,3128.38968769493,0.0,1.0
2023-06-05,27.48,27.8454,27.44,27.8454,2654,20.0101158261152,20.2761892003096,19.9809890199636,20.2761892003096,3644.75251586583,0.0,1.0
2023-06-06,27.5231,27.53,27.01,27.25,1950,20.0414999597435,20.0465243338046,19.6678758538345,19.8426366907438,2677.94551843947,0.0,1.0
2023-06-07,27.81,27.82,27.56,27.74,8974,20.2504119768655,20.2576936784034,20.0683694384183,20.1994400661003,12324.0426063979,0.0,1.0
2023-06-08,28.38,28.53,28.28,28.28,2137,20.6654689645251,20.7746944875934,20.5926519491462,20.5926519491462,2934.75362713085,0.0,1.0
2023-06-09,28.4,28.445,28.28,28.43,28469,20.6800323676009,20.7128000245213,20.5926519491462,20.7018774722145,39096.6312638222,0.0,1.0
2023-06-12,28.09,28.2699,27.94,28.22,5110,20.4542996199263,20.5852974305929,20.345074096858,20.5489617399189,7017.59056370551,0.0,1.0
2023-06-13,28.51,28.75,28.4,28.74,17038,20.7601310845176,20.9348919214269,20.6800323676009,20.927610219889,23398.3773041907,0.0,1.0
2023-06-14,28.7008,28.8799,28.57,28.57,2465,20.8990659498605,21.0294812244041,20.8038212937449,20.8038212937449,3385.19779638631,0.0,1.0
2023-06-15,29.0772,29.0772,28.73,28.79,2788,21.1731491957466,21.1731491957466,20.9203285183511,20.9640187275785,3828.77543867141,0.0,1.0
2023-06-16,28.8117,28.9099,28.7115,28.87,1515,20.9798200199157,21.0513263290177,20.9068573705061,21.0222723398816,2080.55767201836,0.0,1.0
2023-06-20,28.1282,28.45,28.0801,28.45,4140,20.4821157198011,20.7164408752903,20.4470907354038,20.7164408752903,5685.48433145611,0.0,1.0
2023-06-21,28.34,28.342,28.2401,28.2401,3927,20.6363421583735,20.6377984986811,20.56359796001,20.56359796001,5392.97028251889,0.0,1.0
2023-06-22,28.295,28.38,28.181,28.36,6680,20.603574501453,20.6654689645251,20.5205631039211,20.6509055614493,9173.68003239781,0.0,1.0
2023-06-23,27.79,27.9399,27.701,27.83,7067,20.2358485737897,20.3450012798426,20.1710414301025,20.2649753799413,9705.14921990348,0.0,1.0
2023-06-26,27.9853,28.19,27.9853,28.01,7018,20.3780602048247,20.5271166353052,20.3780602048247,20.3960460076232,9637.85725559395,0.0,1.0
2023-06-27,25.97,26.12,25.64,25.84,11934,20.6924910895092,20.8120087507886,20.4295522346945,20.5889091164004,14977.7027163795,2.44710963,1.0
2023-06-28,25.755,25.81,25.53,25.72,5773,20.5211824416754,20.5650055841445,20.3419059497563,20.4932949873769,7245.37269831227,0.0,1.0
2023-06-29,25.68,25.81,25.55,25.59,18969,20.4614236110357,20.5650055841445,20.3578416379269,20.389713014268,23806.9417485338,0.0,1.0
2023-06-30,26.1,26.2,26.025,26.158,9428,20.796073062618,20.875751503471,20.7363142319783,20.8422865583128,11832.5608521892,0.0,1.0
2023-07-03,26.47,26.579,26.47,26.48,7531,21.0908832937739,21.1777327943036,21.0908832937739,21.0988511378592,9451.74117287195,0.0,1.0
2023-07-05,26.8,26.829,26.5901,26.8,6015,21.3538221485886,21.376928896436,21.1865771012383,21.3538221485886,7549.09350083984,0.0,1.0
2023-07-06,26.4352,26.5399,26.2484,26.5399,3110,21.0631551963571,21.1465785239301,20.9143158688438,21.1465785239301,3903.18882587063,0.0,1.0
2023-07-07,26.8868,26.955,26.6498,26.6498,1452,21.422983035249,21.4773237319107,21.2341451304275,21.2341451304275,1822.32481516532,0.0,1.0
2023-07-10,26.7071,26.77,26.7071,26.77,1048,21.2798008770363,21.3299186163328,21.2798008770363,21.3299186163328,1315.2867811937,0.0,1.0
2023-07-11,27.2,27.2,26.84,26.97,2409,21.6725359120004,21.6725359120004,21.3856935249298,21.4892754980386,3023.40253425156,0.0,1.0
2023-07-12,27.5945,27.77,27.4,27.553,8122,21.9868673611653,22.1267030248622,21.8318927937063,21.9538008082113,10193.4725542512,0.0,1.0
2023-07-13,27.815,27.815,27.61,27.67,3870,22.162558323246,22.162558323246,21.9992175194975,22.0470245840093,4857.02275116378,0.0,1.0
2023-07-14,27.55,27.96,27.5,27.96,8102,21.9514104549857,22.2780920624828,21.9115712345592,22.2780920624828,10168.3716614803,0.0,1.0
2023-07-17,27.4725,27.56,27.3679,27.37,5138,21.8896596633247,21.959378299071,21.8063160141925,21.8079892614504,6448.41935283707,0.0,1.0
2023-07-18,27.6,27.66,27.43,27.44,8124,21.9912496754122,22.039056739924,21.8557963259622,21.8637641700475,10195.9826435283,0.0,1.0
2023-07-19,27.87,27.96,27.77,27.77,12956,22.2063814657151,22.2780920624828,22.1267030248622,22.1267030248622,16260.3583369711,0.0,1.0
2023-07-20,27.6762,27.99,27.6365,27.99,5234,22.0519646473421,22.3019955947387,22.0203323063235,22.3019955947387,6568.90363813727,0.0,1.0
2023-07-21,27.4,27.57,27.2501,27.57,11542,21.8318927937063,21.9673461431563,21.7124548108677,21.9673461431563,14485.7252180704,0.0,1.0
2023-07-24,27.55,27.62,27.35,27.35,13410,21.9514104549857,22.0071853635828,21.7920535732798,21.7920535732798,16830.1486028698,0.0,1.0
2023-07-25,27.587,27.8,27.47,27.47,7516,21.9808914781013,22.1506065571181,21.8876677023034,21.8876677023034,9432.91550329379,0.0,1.0
2023-07-26,27.7781,27.82,27.518,27.56,1984,22.1331569785713,22.1665422452887,21.9259133539128,21.959378299071,2490.00856287052,0.0,1.0
2023-07-27,27.7979,28.12,27.74,27.77,3009,22.1489333098602,22.4055775678475,22.1027994926063,22.1267030248622,3776.42931737772,0.0,1.0
2023-07-28,28.61,28.62,28.379,28.379,5054,22.7960019280269,22.8039697721122,22.6119447296566,22.6119447296566,6342.99560319941,0.0,1.0
2023-07-31,28.9,28.94,28.65,28.82,10799,23.0270694065004,23.0589407828416,22.8278733043681,22.9633266538181,13553.2270516325,0.0,1.0
2023-08-01,28.68,28.76,28.51,28.76,8501,22.851776836624,22.9155195893063,22.716323487174,22.9155195893063,10669.1344722592,0.0,1.0
2023-08-02,28.3841,28.49,28.1701,28.49,12148,22.6160083301401,22.7003877990034,22.4454964667148,22.7003877990034,15246.2822690278,0.0,1.0
2023-08-03,28.81,28.89,28.71,28.71,1715,22.9553588097328,23.0191015624151,22.8756803688799,22.8756803688799,2152.40155510229,0.0,1.0
2023-08-04,28.8159,29.02,28.8159,28.9,5913,22.9600598377431,23.122683535524,22.9600598377431,23.0270694065004,7421.07894770838,0.0,1.0
2023-08-07,28.8855,28.89,28.7,28.81,2953,23.0155160325768,23.0191015624151,22.8677125247946,22.9553588097328,3706.14681761928,0.0,1.0
2023-08-08,28.89,28.89,28.6301,28.77,2184,23.0191015624151,23.0191015624151,22.8120172946383,22.9234874333916,2741.01749057925,0.0,1.0
2023-08-09,29.1,29.149,28.99,28.99,4188,23.1864262882063,23.2254687242243,23.0987800032681,23.0987800032681,5256.12694622065,0.0,1.0
2023-08-10,29.025,29.38,29.025,29.22,3322,23.1266674575666,23.4095259225946,23.1266674575666,23.2820404172299,4169.25828924188,0.0,1.0
2023-08-11,28.7631,28.86,28.7631,28.86,3165,22.9179896209728,22.9951980301593,22.9179896209728,22.9951980301593,3972.21628099052,0.0,1.0
2023-08-14,28.6788,28.75,28.48,28.63,13975,22.8508206953337,22.907551745221,22.6924199549181,22.8119376161975,17539.248823647,0.0,1.0
2023-08-15,28.71,28.81,28.6425,28.71,3354,22.8756803688799,22.9553588097328,22.8218974213041,22.8756803688799,4209.41971767526,0.0,1.0
2023-08-16,28.2477,28.5,28.2477,28.5,4663,22.5073269368167,22.7083556430887,22.5073269368167,22.7083556430887,5852.27314952886,0.0,1.0
2023-08-17,28.2759,28.49,28.2759,28.46,1729,22.5297962571372,22.7003877990034,22.5297962571372,22.6764842667475,2169.97218004191,0.0,1.0
2023-08-18,28.3393,28.4199,28.092,28.092,1013,22.580312388638,22.6445332119655,22.3832676044087,22.3832676044087,1271.36021884468,0.0,1.0
2023-08-21,28.302,28.33,28.255,28.33,2022,22.5505923301998,22.5729022936387,22.513143462999,22.5729022936387,2537.70025913519,0.0,1.0
2023-08-22,28.1571,28.3,28.11,28.3,3428,22.4351382694039,22.5489987613828,22.3976097237622,22.5489987613828,4302.29302092751,0.0,1.0
2023-08-23,28.02,28.11,27.929,28.05,9952,22.3258991269945,22.3976097237622,22.2533917458184,22.3498026592504,12490.204242786,0.0,1.0
2023-08-24,27.845,28.03,27.81,28.0,6107,22.1864618555019,22.3338669710798,22.1585744012034,22.309963438824,7664.55760758583,0.0,1.0
2023-08-25,27.8648,27.8648,27.63,27.8,2396,22.2022381867908,22.2022381867908,22.0151532076681,22.1506065571181,3007.08695395049,0.0,1.0
2023-08-28,28.0894,28.29,28.0894,28.12,785,22.3811959649465,22.5410309172975,22.3811959649465,22.4055775678475,985.210041256735,0.0,1.0
2023-08-29,28.6,28.61,28.37,28.44,7917,22.7880340839416,22.7960019280269,22.6047736699798,22.6605485785769,9936.18840334978,0.0,1.0
2023-08-30,28.46,28.49,28.37,28.49,1889,22.6764842667475,22.7003877990034,22.6047736699798,22.7003877990034,2370.77932220888,0.0,1.0
2023-08-31,28.1038,28.36,28.0601,28.3,4767,22.3926696604293,22.5968058258946,22.3578501817766,22.5489987613828,5982.7977919374,0.0,1.0
2023-09-01,28.3374,28.47,28.3,28.47,3110,22.5787984982618,22.6844521108328,22.5489987613828,22.6844521108328,3903.18882587063,0.0,1.0
2023-09-05,28.1046,28.2946,27.97,28.25,4689,22.3933070879561,22.5446961255767,22.2860599065681,22.5091595409563,5884.904310131,0.0,1.0
2023-09-06,27.95,28.07,27.9,28.07,5025,22.2701242183975,22.365738347421,22.230284997971,22.365738347421,6306.59930868164,0.0,1.0
2023-09-07,27.7349,27.83,27.7349,27.83,2108,22.0987358921228,22.174510089374,22.0987358921228,22.174510089374,2645.63409804993,0.0,1.0
2023-09-08,27.8755,27.9088,27.73,27.73,1751,22.210763779962,22.2372967007661,22.094831648521,22.094831648521,2197.58316208987,0.0,1.0
2023-09-11,28.0058,28.19,27.93,28.19,2390,22.3145847883934,22.4613524764445,22.2541885302269,22.4613524764445,2999.55668611924,0.0,1.0
2023-09-12,27.9275,27.99,27.8401,27.87,5030,22.2521965692056,22.3019955947387,22.1825576119001,22.2063814657151,6312.87453187436,0.0,1.0
2023-09-13,27.7699,27.9,27.67,27.84,4794,22.1266233464213,22.230284997971,22.0470245840093,22.1824779334592,6016.68399717808,0.0,1.0
2023-09-14,28.1195,28.265,28.1195,28.15,4134,22.4051791756432,22.5211113070843,22.4051791756432,22.4294811001034,5188.35453573929,0.0,1.0
2023-09-15,28.195,28.3686,28.14,28.26,3379,22.4653363984872,22.6036581718079,22.4215132560181,22.5171273850416,4240.79583363886,0.0,1.0
2023-09-18,28.46,28.46,28.157,28.16,7681,22.6764842667475,22.6764842667475,22.4350585909631,22.4374489441887,9639.99786865348,0.0,1.0
2023-09-19,28.7562,28.81,28.64,28.64,8947,22.9124918085539,22.9553588097328,22.8199054602828,22.8199054602828,11228.8843810497,0.0,1.0
2023-09-20,28.9181,29.155,28.9181,28.98,3098,23.0414912042948,23.2302494306754,23.0414912042948,23.0908121591828,3888.12829020811,0.0,1.0
2023-09-21,28.855,29.1,28.855,28.9,7164,22.9912141081166,23.1864262882063,22.9912141081166,23.0270694065004,8991.13979052644,0.0,1.0
2023-09-22,28.8175,28.961,28.8175,28.961,4408,22.9613346927968,23.0756732554207,22.9613346927968,23.0756732554207,5532.23676670023,0.0,1.0
2023-09-25,28.6938,28.74,28.5,28.61,7053,22.8627724614617,22.8995839011357,22.7083556430887,22.7960019280269,8851.82983564808,0.0,1.0
2023-09-26,28.159,28.31,28.0899,28.13,7056,22.8750178984191,22.9976830393211,22.8188843802977,22.8514596925505,8685.89064639515,0.55016857,1.0
2023-09-27,28.1354,28.21,27.96,28.12,5005,22.8558463929536,22.9164478466708,22.7133598650448,22.8433361732854,6161.12282953624,0.0,1.0
2023-09-28,28.3031,28.36,28.01,28.01,4445,22.9920778110283,23.0383006356463,22.75397746137,22.75397746137,5471.76642902869,0.0,1.0
2023-09-29,27.9725,28.29,27.9,28.29,9003,22.7235142641261,22.9814360007911,22.6646187494546,22.9814360007911,11082.6351317312,0.0,1.0
2023-10-02,27.5978,28.0,27.5978,28.0,5543,22.4191259972652,22.745853942105,22.4191259972652,22.745853942105,6823.39737145242,0.0,1.0
2023-10-03,27.214,27.41,27.11,27.41,6510,22.107345327873,22.2665663054678,22.0228607275166,22.2665663054678,8013.7681559003,0.0,1.0
2023-10-04,26.7047,27.04,26.48,26.94,6160,21.6936144917047,21.9659960926614,21.5110790138193,21.884760900011,7582.92040558306,0.0,1.0
2023-10-05,27.4233,27.43,27.0,27.03,13989,22.2773705860903,22.2828133439978,21.9335020156012,21.9578725733963,17220.3690833931,0.0,1.0
2023-10-06,27.8132,27.89,27.46,27.46,3115,22.5941066022341,22.6564952301896,22.3071839017929,22.3071839017929,3834.54497782325,0.0,1.0
2023-10-09,28.1108,28.1108,27.93,27.93,3220,22.8358625355616,22.8358625355616,22.6889893072497,22.6889893072497,3963.79930291842,0.0,1.0
2023-10-10,28.1961,28.33,28.11,28.13,3637,22.9051561548924,23.0139300778512,22.8352126540204,22.8514596925505,4477.12362258208,0.0,1.0
2023-10-11,27.8412,28.0,27.7101,27.95,5215,22.6168524561762,22.745853942105,22.5103531186115,22.7052363457798,6419.63147972657,0.0,1.0
2023-10-12,27.7735,28.0,27.76,28.0,1705,22.5618562307519,22.745853942105,22.5508894797441,22.745853942105,2098.84404083103,0.0,1.0
2023-10-13,27.8727,27.96,27.81,27.96,1719,22.642441541861,22.7133598650448,22.5915070760693,22.7133598650448,2116.07795084372,0.0,1.0
2023-10-16,27.925,28.01,27.925,27.93,1753,22.6849275476172,22.75397746137,22.6849275476172,22.6889893072497,2157.9317323031,0.0,1.0
2023-10-17,28.0354,28.1399,28.0,28.0,2123,22.7746112003032,22.8595019766228,22.745853942105,22.745853942105,2613.39935406702,0.0,1.0
2023-10-18,27.68,27.98,27.63,27.94,2788,22.4859013256238,22.7296069035749,22.4452837292986,22.6971128265148,3432.01007966974,0.0,1.0
2023-10-19,27.53,27.61,27.4,27.61,1625,22.3640485366482,22.4290366907685,22.2584427862027,22.4290366907685,2000.36455504424,0.0,1.0
2023-10-20,27.3129,27.46,27.2874,27.46,1785,22.1876869334042,22.3071839017929,22.1669719592784,22.3071839017929,2197.32352661783,0.0,1.0
2023-10-23,27.3105,27.3656,27.054,27.15,9250,22.1857372887806,22.230497879931,21.9773690196324,22.0553548045768,11386.690544098,0.0,1.0
2023-10-24,27.6757,27.83,27.53,27.53,65311,22.4824082123398,22.6077541145993,22.3640485366482,22.3640485366482,80397.4212027656,0.0,1.0
2023-10-25,27.651,27.651,27.5585,27.635,582,22.4623431197552,22.4623431197552,22.3872005665536,22.4493454889311,716.438259098919,0.0,1.0
2023-10-26,27.4502,27.52,27.3285,27.52,1443,22.2992228529132,22.3559250173832,22.2003596234577,22.3559250173832,1776.32372487928,0.0,1.0
2023-10-27,27.985,28.21,27.835,27.91,232808,22.7336686632074,22.9164478466708,22.6118158742319,22.6727422687196,286585.151588147,0.0,1.0
2023-10-30,28.0572,28.415,27.9,28.33,49249,22.792320472301,23.082979991604,22.6646187494546,23.0139300778512,60625.2024439222,0.0,1.0
2023-10-31,27.8711,27.9558,27.6,27.9,35288,22.6411417787786,22.7099479869535,22.4209131715035,22.6646187494546,43439.3011805545,0.0,1.0
2023-11-01,28.31,28.33,27.985,28.0,33959,22.9976830393211,23.0139300778512,22.7336686632074,22.745853942105,41803.3107229214,0.0,1.0
2023-11-02,28.73,28.73,28.355,28.46,34359,23.3388708484527,23.3388708484527,23.0342388760138,23.1195358282967,42295.7081518553,0.0,1.0
2023-11-03,28.392,28.5,28.1,28.5,71590,23.0642958972944,23.1520299053568,22.8270891347554,23.1520299053568,88126.8298434567,0.0,1.0
2023-11-06,27.8762,28.18,27.7501,28.15,36628,22.6452847736038,22.8920772888756,22.5428471956717,22.8677067310805,45088.8325674833,0.0,1.0
2023-11-07,27.34,27.61,27.27,27.61,24373,22.2097016706125,22.4290366907685,22.1528370357572,22.4290366907685,30003.0063385189,0.0,1.0
2023-11-08,27.2199,27.32,27.06,27.32,29135,22.1121382042394,22.1934546320824,21.9822431311914,22.1934546320824,35864.9977299777,0.0,1.0
2023-11-09,27.3515,27.77,27.21,27.21,24395,22.2190437177673,22.5590129990091,22.104095920167,22.104095920167,30030.0881971102,0.0,1.0
2023-11-10,27.597,27.68,27.45,27.51,12857,22.418476115724,22.4859013256238,22.2990603825279,22.3478014981181,15826.88435951,0.0,1.0
2023-11-13,27.5726,27.68,27.34,27.55,13950,22.3986547287173,22.4859013256238,22.2097016706125,22.3802955751783,17172.360334072,0.0,1.0
2023-11-14,28.0085,28.08,27.636,27.72,15046,22.7527589334803,22.8108420962253,22.4501578408576,22.5183954026839,18521.5292893511,0.0,1.0
2023-11-15,28.0,28.28,27.81,28.01,19692,22.745853942105,22.973312481526,22.5915070760693,22.75397746137,24240.7254264191,0.0,1.0
2023-11-16,27.57,27.86,27.4165,27.7,18735,22.3965426137084,22.6321246723944,22.27184659299,22.5021483641538,23062.6645776946,0.0,1.0
2023-11-17,27.95,28.089,27.81,27.81,7801,22.7052363457798,22.8181532635638,22.5915070760693,22.5915070760693,9602.98085778466,0.0,1.0
2023-11-20,28.1658,28.389,28.09,28.13,9836,22.8805418915193,23.0618588415149,22.8189656154903,22.8514596925505,12108.0527774862,0.0,1.0
2023-11-21,28.28,28.37,28.02,28.37,11237,22.973312481526,23.0464241549114,22.762100980635,23.0464241549114,13832.6747723274,0.0,1.0
2023-11-22,28.3318,28.3318,28.1,28.28,6598,23.0153923113189,23.0153923113189,22.8270891347554,22.973312481526,8122.09559026577,0.0,1.0
2023-11-24,28.8292,28.83,28.56,28.56,2322,23.4194561595619,23.4201060411031,23.2007710209471,23.2007710209471,2858.36707496167,0.0,1.0
2023-11-27,28.67,28.84,28.6493,28.8,45150,23.2901297328625,23.4282295603681,23.2733140479839,23.395735483308,55579.3597909214,0.0,1.0
2023-11-28,28.5074,28.67,28.4635,28.67,6936,23.158041309613,23.2901297328625,23.1223790600395,23.2901297328625,8538.17141771496,0.0,1.0
2023-11-29,28.1,28.3,28.06,28.3,24216,22.8270891347554,22.9895595200561,22.7945950576952,22.9895595200561,29809.7403476622,0.0,1.0
2023-11-30,28.1162,28.1898,27.94,28.0,13447,22.8402492359647,22.9000383377554,22.6971128265148,22.745853942105,16553.1705671876,0.0,1.0
2023-12-01,28.83,28.83,28.33,28.34,45530,23.4201060411031,23.4201060411031,23.0139300778512,23.0220535971162,56047.1373484086,0.0,1.0
2023-12-04,28.81,29.0,28.74,28.88,13061,23.403859002573,23.5582058686087,23.3469943677177,23.4607236374283,16078.0070482663,0.0,1.0
2023-12-05,28.12,28.62,28.12,28.62,18776,22.8433361732854,23.2495121365373,22.8433361732854,23.2495121365373,23113.1353141604,0.0,1.0
2023-12-06,28.0193,28.4399,28.0,28.32,18581,22.7615323342865,23.103207554574,22.745853942105,23.0058065585862,22873.091567555,0.0,1.0
2023-12-07,27.67,27.8302,27.57,27.82,18681,22.4777778063587,22.6079165849846,22.3965426137084,22.5996305953343,22996.1909247886,0.0,1.0
2023-12-08,27.7136,27.7201,27.57,27.61,25413,22.5131963503543,22.5184766378766,22.3965426137084,22.4290366907685,31283.2396537472,0.0,1.0
2023-12-11,27.5504,27.59,27.52,27.58,11729,22.3806205159489,22.4127896522384,22.3559250173832,22.4046661329734,14438.3236099162,0.0,1.0
2023-12-12,27.4734,27.52,27.351,27.5,16559,22.3180694176081,22.3559250173832,22.218637541804,22.3396779788531,20384.0225642938,0.0,1.0
2023-12-13,27.5986,27.5986,27.05,27.26,22420,22.4197758788064,22.4197758788064,21.9741196119264,22.1447135164922,27598.8758917487,0.0,1.0
2023-12-14,27.98,28.12,27.85,27.96,23115,22.7296069035749,22.8433361732854,22.6240011531294,22.7133598650448,28454.4164245215,0.0,1.0
2023-12-15,28.97,29.0499,28.5,28.5,76690,23.5338353108136,23.5987422297413,23.1520299053568,23.1520299053568,94404.8970623646,0.0,1.0
2023-12-18,30.2001,30.5192,30.05,30.41,87953,24.5331094156059,24.7923309153532,24.4111753914377,24.703622084979,108269.577667573,0.0,1.0
2023-12-19,30.4886,30.4886,30.21,30.24,23755,24.7674729464022,24.7674729464022,24.5411516996783,24.5655222574734,29242.2523108159,0.0,1.0
2023-12-20,30.58,31.0499,30.5,30.88,79946,24.8417219124846,25.2234460827488,24.7767337583643,25.0854274904358,98413.0121338873,0.0,1.0
2023-12-21,31.2669,31.2669,30.9676,30.97,24769,25.3997264508001,25.3997264508001,25.1565895191975,25.1585391638211,30490.4797931635,0.0,1.0
2023-12-22,32.0389,32.09,31.7599,31.81,63970,26.026862138061,26.0683733215053,25.8002159505664,25.8409147820843,78746.6588222644,0.0,1.0
2023-12-26,30.37,31.0,30.31,31.0,50936,25.2785313419442,25.8029131248031,25.2285902197672,25.8029131248031,61195.2608747176,0.7477096,1.0
2023-12-27,30.3432,30.47,30.26,30.44,56207,25.2562243073718,25.3617665455726,25.186972617953,25.3367959844841,67527.9179359441,0.0,1.0
2023-12-28,30.0502,30.25,30.0,30.17,56119,25.0123451607406,25.1786490975901,24.9705610885191,25.1120609346874,67422.1934393803,0.0,1.0
2023-12-29,29.92,30.0457,29.895,30.04,27256,24.9039729256164,25.0085995765773,24.8831641247093,25.0038551699705,32745.7599811784,0.0,1.0
2024-01-02,30.4606,30.57,30.36,30.38,30369,25.3539424364315,25.445001749201,25.2702078215814,25.286854862307,36485.7640471238,0.0,1.0
2024-01-03,31.0478,31.1195,30.5288,30.62,61220,25.8426995521375,25.902379193139,25.4107088453061,25.4866193510152,73550.6099958812,0.0,1.0
2024-01-04,31.98,32.33,31.91,31.91,70338,26.6186181203614,26.9099413330608,26.5603534778215,26.5603534778215,84505.1095375743,0.0,1.0
2024-01-05,32.2467,32.43,31.86,32.0,169116,26.8406064084383,26.9931765366892,26.5187358760073,26.6352651610871,203178.454101004,0.0,1.0
2024-01-08,31.6089,31.7499,31.39,31.74,150277,26.3097322796964,26.4270939168125,26.1275304189539,26.4188536316532,180545.001933209,0.0,1.0
2024-01-09,31.05,31.28,30.78,31.28,31714,25.8445307266173,26.0359716949626,25.6197956768206,26.0359716949626,38101.6668639232,0.0,1.0
2024-01-10,30.72,30.91,30.55,30.86,119674,25.5698545546436,25.7280014415376,25.4283547084753,25.6863838397234,143778.106838404,0.0,1.0
2024-01-11,30.75,30.795,30.26,30.66,46403,25.5948251157321,25.6322809573649,25.186972617953,25.5199134324666,55749.2478869468,0.0,1.0
2024-01-12,31.43,31.84,31.415,31.57,43728,26.1608245004052,26.5020888352816,26.148339219861,26.277353785485,52535.4634743531,0.0,1.0
2024-01-16,31.5196,31.9599,31.5,31.87,35499,26.2354032428563,26.6018878444321,26.2190891429451,26.5270593963702,42649.0216309014,0.0,1.0
2024-01-17,31.5128,31.54,30.97,31.23,78800,26.2297432490095,26.2523832243965,25.7779425637146,25.9943540931484,94671.4810139734,0.0,1.0
2024-01-18,31.8,31.8,31.605,31.74,19095,26.4687947538303,26.4687947538303,26.3064861067549,26.4188536316532,22941.014339617,0.0,1.0
2024-01-19,31.6057,31.68,31.37,31.63,32529,26.3070687531803,26.3689125094762,26.1108833782282,26.327294907662,39080.8198718723,0.0,1.0
2024-01-22,31.4227,31.6697,31.38,31.51,49147,26.1547483305403,26.3603392835025,26.119206898591,26.2274126633079,59045.9299161644,0.0,1.0
2024-01-23,31.51,31.58,31.4,31.5,10171,26.2274126633079,26.2856773058478,26.1358539393167,26.2190891429451,12219.5892562579,0.0,1.0
2024-01-24,31.98,32.2267,31.94,32.0,35239,26.6186181203614,26.8239593677127,26.58532403891,26.6352651610871,42336.6538001447,0.0,1.0
2024-01-25,31.84,32.17,31.75,32.17,25183,26.5020888352816,26.7767650072554,26.4271771520161,26.7767650072554,30255.2272382601,0.0,1.0
2024-01-26,31.8715,31.92,31.57,31.77,26810,26.5283079244246,26.5686769981844,26.277353785485,26.4438241927418,32209.9290099571,0.0,1.0
2024-01-29,31.78,32.01,31.57,32.01,37336,26.4521477131046,26.6435886814499,26.277353785485,26.6435886814499,44856.0204966714,0.0,1.0
2024-01-30,31.96,31.97,31.58,31.7,43746,26.6019710796357,26.6102945999986,26.2856773058478,26.3855595502019,52557.0889395594,0.0,1.0
2024-01-31,31.54,31.86,31.53,31.86,31650,26.2523832243965,26.5187358760073,26.2440597040336,26.5187358760073,38024.7763209676,0.0,1.0
2024-02-01,31.28,31.87,30.64,31.74,106623,26.0359716949626,26.5270593963702,25.5032663917409,26.4188536316532,128098.443149148,0.0,1.0
2024-02-02,30.8198,31.28,30.5904,31.28,43876,25.6529232878647,26.0359716949626,25.4619817307412,26.0359716949626,52713.2728549378,0.0,1.0
2024-02-05,30.8595,30.91,30.525,30.78,103910,25.6859676637052,25.7280014415376,25.4075459075682,25.6197956768206,124839.004976675,0.0,1.0
2024-02-06,31.2687,31.42,31.05,31.05,76751,26.0265661169526,26.1525009800424,25.8445307266173,25.8445307266173,92209.7822246633,0.0,1.0
2024-02-07,31.6,31.6784,31.23,31.32,19210,26.3023243465735,26.3675807462182,25.9943540931484,26.069265776414,23079.1770339902,0.0,1.0
2024-02-08,30.94,31.2,30.68,31.2,130211,25.7529720026261,25.9693835320599,25.5365604731922,25.9693835320599,156437.413887189,0.0,1.0
2024-02-09,30.5,30.7,30.47,30.7,112306,25.3867371066611,25.5532075139179,25.3617665455726,25.5532075139179,134926.083080651,0.0,1.0
2024-02-12,31.1216,31.22,30.6501,30.69,56201,25.9041271324152,25.9860305727856,25.5116731473073,25.5448839935551,67520.7094475421,0.0,1.0
2024-02-13,30.69,30.95,30.565,30.95,13138,25.5448839935551,25.7612955229889,25.4408399890196,25.7612955229889,15784.186771086,0.0,1.0
2024-02-14,31.05,31.1,30.88,31.08,12769,25.8445307266173,25.8861483284315,25.703030880449,25.8695012877058,15340.8647343582,0.0,1.0
2024-02-15,31.13,31.31,30.92,30.92,16348,25.91111888952,26.0609422560511,25.7363249619004,25.7363249619004,19640.7280661984,0.0,1.0
2024-02-16,31.22,31.5977,31.22,31.42,22814,25.9860305727856,26.30040993689,25.9860305727856,26.1525009800424,27409.0757341724,0.0,1.0
2024-02-20,31.0164,31.45,31.0164,31.45,8727,25.8165636981982,26.1774715411309,25.8165636981982,26.1774715411309,10484.7463808242,0.0,1.0
2024-02-21,31.3997,31.6091,31.19,31.2465,18098,26.1356042337058,26.3098987501037,25.9610600116971,26.0080879017471,21743.2038501382,0.0,1.0
2024-02-22,31.5214,31.7,31.4,31.7,25451,26.2369014765216,26.3855595502019,26.1358539393167,26.3855595502019,30577.2063868862,0.0,1.0
2024-02-23,31.5591,31.65,31.2901,31.6,22479,26.2682811482895,26.3439419483877,26.0443784505291,26.3023243465735,27006.6017983896,0.0,1.0
2024-02-26,31.41,31.67,31.35,31.67,19426,26.1441774596795,26.3605889891134,26.0942363375025,26.3605889891134,23338.6826164651,0.0,1.0
2024-02-27,31.01,31.1867,31.0,31.13,18588,25.811236645166,25.9583132499773,25.8029131248031,25.91111888952,22331.8970696413,0.0,1.0
2024-02-28,30.9787,31.4,30.884,31.4,20390,25.7851840264303,26.1358539393167,25.7063602885942,26.1358539393167,24496.8464197324,0.0,1.0
2024-02-29,31.0913,31.22,31.0,31.12,12793,25.8789068657158,25.9860305727856,25.8029131248031,25.9027953691572,15369.6986879665,0.0,1.0
2024-03-01,31.4744,31.6783,31.35,31.35,12860,26.1977809308162,26.3674975110145,26.0942363375025,26.0942363375025,15450.1934751231,0.0,1.0
2024-03-04,31.0,31.39,31.0,31.39,11723,25.8029131248031,26.1275304189539,25.8029131248031,26.1275304189539,14084.1849229291,0.0,1.0
2024-03-05,31.0,31.0889,30.805,30.9,9883,25.8029131248031,25.8769092208288,25.6406044777277,25.7196779211747,11873.5818129581,0.0,1.0
2024-03-06,30.96,31.07,30.9,30.93,27872,25.7696190433518,25.861177767343,25.7196779211747,25.7446484822632,33485.8314571251,0.0,1.0
2024-03-07,30.97,31.11,30.844,30.89,24840,25.7779425637146,25.8944718487943,25.6730662071428,25.7113544008119,29843.1419846078,0.0,1.0
2024-03-08,31.2187,31.49,31.1503,31.26,35567,25.9849485151384,26.2107656225823,25.9280156358566,26.0193246542369,42730.7178327917,0.0,1.0
2024-03-11,31.086,31.206,30.93,31.17,17615,25.8744953999235,25.9743776442776,25.7446484822632,25.9444129709714,21162.9205337708,0.0,1.0
2024-03-12,31.45,31.46,31.11,31.22,32897,26.1774715411309,26.1857950614937,25.8944718487943,25.9860305727856,39522.9404938665,0.0,1.0
2024-03-13,31.11,31.45,31.11,31.45,16003,25.8944718487943,26.1774715411309,25.8944718487943,26.1774715411309,19226.2399830789,0.0,1.0
2024-03-14,30.98,31.23,30.96,31.17,15412,25.7862660840774,25.9943540931484,25.7696190433518,25.9444129709714,18516.2038754741,0.0,1.0
2024-03-15,30.95,31.1,30.9,31.1,17935,25.7612955229889,25.8861483284315,25.7196779211747,25.8861483284315,21547.3732485484,0.0,1.0
2024-03-18,30.66,30.97,30.58,30.97,20161,25.5199134324666,25.7779425637146,25.4533252695638,25.7779425637146,24221.7224457197,0.0,1.0
2024-03-19,30.42,30.5299,30.4,30.5,18426,25.3201489437584,25.411624432546,25.3035019030327,25.3867371066611,22137.2678827852,0.0,1.0
2024-03-20,30.4772,30.5401,30.05,30.28,10297,25.3677594802339,25.4201144233161,25.0121786903333,25.2036196586787,12370.9675127015,0.0,1.0
2024-03-21,30.6384,30.64,30.4,30.4,15751,25.5019346284828,25.5032663917409,25.3035019030327,25.3035019030327,18923.4834701916,0.0,1.0
2024-03-22,30.12,30.31,30.12,30.31,15522,25.0704433328732,25.2285902197672,25.0704433328732,25.2285902197672,18648.3594961789,0.0,1.0
2024-03-25,29.69,29.87,29.68,29.75,27205,24.9739536388897,25.1253619128877,24.9655420681121,25.0244230635557,32342.354025284,0.31407586,1.0
2024-03-26,29.527,29.63,29.45,29.63,21181,24.8368450352138,24.9234842142237,24.7720759402258,24.9234842142237,25180.7903183069,0.0,1.0
2024-03-27,29.98,29.98,29.65,29.65,15735,25.2178891914421,25.2178891914421,24.9403073557791,24.9403073557791,18706.3753202662,0.0,1.0
2024-03-28,30.0,30.01,29.91,29.92,13358,25.2347123329974,25.2431239037751,25.1590081959984,25.1674197667761,15880.5059757303,0.0,1.0
2024-04-01,30.066,30.134,29.992,30.0,23054,25.29022870013,25.3474273814181,25.2279830763752,25.2347123329974,27407.4850100678,0.0,1.0
2024-04-02,30.16,30.17,30.01,30.15,15798,25.36929746544,25.3777090362177,25.2431239037751,25.3608858946624,18781.2721518631,0.0,1.0
2024-04-03,30.94,30.99,30.31,30.31,52325,26.025399986098,26.0674578399863,25.495471027105,25.495471027105,62205.9795762904,0.0,1.0
2024-04-04,30.6,31.02,30.557,31.02,20915,25.7394065796573,26.0926925523193,25.7032368253134,26.0926925523193,24864.5592515646,0.0,1.0
2024-04-05,30.5013,30.6396,30.4,30.55,17110,25.6563843760818,25.7727163999369,25.571175164104,25.697348725769,20341.0283908328,0.0,1.0
2024-04-08,30.4,30.59,30.38,30.59,15698,25.571175164104,25.7309950088797,25.5543520225487,25.7309950088797,18662.3882921855,0.0,1.0
2024-04-09,30.12,30.5,30.08,30.48,14297,25.3356511823294,25.6552908718807,25.3020048992187,25.6384677303253,16996.8254181027,0.0,1.0
2024-04-10,30.18,30.28,30.0,30.0,9948,25.3861206069954,25.470236314772,25.2347123329974,25.2347123329974,11826.566360725,0.0,1.0
2024-04-11,30.97,31.03,30.69,30.86,20405,26.050634698431,26.101104123097,25.8151107166563,25.9581074198766,24258.2515672089,0.0,1.0
2024-04-12,30.37,30.98,30.32,30.85,15865,25.545940451771,26.0590462692086,25.5038825978827,25.949695849099,18860.9243378471,0.0,1.0
2024-04-15,30.34,30.71,30.34,30.6,9002,25.520705739438,25.8319338582117,25.520705739438,25.7394065796573,10701.9250481752,0.0,1.0
2024-04-16,29.98,30.18,29.8,30.02,10024,25.2178891914421,25.3861206069954,25.0664809174441,25.2515354745527,11916.91809408,0.0,1.0
2024-04-17,30.2324,30.44,30.18,30.28,12011,25.4301972378703,25.6048214472147,25.3861206069954,25.470236314772,14279.1403858734,0.0,1.0
2024-04-18,30.0,30.26,29.9275,30.18,7740,25.2347123329974,25.4534131732167,25.1737284448593,25.3861206069954,9201.6107390442,0.0,1.0
2024-04-19,30.6,30.7099,30.43,30.43,9370,25.7394065796573,25.8318497425039,25.596409876437,25.596409876437,11139.4176517887,0.0,1.0
2024-04-22,31.03,31.09,30.7,30.7,15292,26.101104123097,26.151573547763,25.823522287434,25.823522287434,18179.7198218945,0.0,1.0
2024-04-23,31.32,31.35,30.94,30.94,11545,26.3450396756493,26.3702743879823,26.025399986098,26.025399986098,13725.1415997759,0.0,1.0
2024-04-24,31.34,31.51,31.25,31.36,15081,26.3618628172046,26.5048595204249,26.2861586802056,26.3786859587599,17928.8748779749,0.0,1.0
2024-04-25,31.58,31.69,31.172,31.25,22155,26.5637405158686,26.6562677944229,26.2205484281398,26.2861586802056,26338.7191115664,0.0,1.0
2024-04-26,32.0821,32.225,31.93,31.95,17960,26.9860854846152,27.106286831028,26.8581454930869,26.8749686346422,21351.5411980922,0.0,1.0
2024-04-29,32.44,32.47,32.2,32.2,9589,27.2871356027478,27.3123703150808,27.0852579040839,27.0852579040839,11399.7733044826,0.0,1.0
2024-04-30,32.59,32.94,32.5,32.67,14551,27.4133091644128,27.7077141416311,27.3376050274138,27.4806017306341,17298.7904216838,0.0,1.0
2024-05-01,32.42,32.6,32.03,32.39,5356,27.2703124611925,27.4217207351905,26.9422612008635,27.2450777488595,6367.41952433085,0.0,1.0
2024-05-02,33.01,33.05,32.57,32.57,11274,27.7665951370748,27.8002414201854,27.3964860228575,27.3964860228575,13402.9663400497,0.0,1.0
2024-05-03,33.27,33.33,33.099,33.2,10388,27.9852959772941,28.0357654019601,27.841458116996,27.9264149818504,12349.6553433064,0.0,1.0
2024-05-06,33.3924,33.5,33.3237,33.4,11951,28.0882536036127,28.1787621051804,28.0304661123702,28.0946463974037,14207.8100700669,0.0,1.0
2024-05-07,33.84,33.8896,33.52,33.55,17902,28.464755511621,28.5064769026783,28.1955852467357,28.2208199590687,21282.5885594793,0.0,1.0
2024-05-08,34.48,34.5,33.84,33.84,18892,29.0030960413917,29.019919182947,28.464755511621,28.464755511621,22459.5387702872,0.0,1.0
2024-05-09,35.42,35.5999,34.86,34.86,39166,29.7937836944922,29.9451078527824,29.322735730943,29.322735730943,46562.0524813186,0.0,1.0
2024-05-10,35.84,36.09,35.81,35.81,37289,30.1470696671542,30.3573589365959,30.1218349548212,30.1218349548212,44330.6024351705,0.0,1.0
2024-05-13,36.53,36.59,36.19,36.19,35349,30.7274680508131,30.7779374754791,30.4414746443725,30.4414746443725,42024.2555574256,0.0,1.0
2024-05-14,36.65,36.65,36.3201,36.55,25824,30.8284069001451,30.8284069001451,30.5509091801899,30.7442911923685,30700.5679231367,0.0,1.0
2024-05-15,36.78,36.8499,36.5301,36.83,13357,30.9377573202548,30.9965541999907,30.7275521665209,30.9798151741431,15879.3171371335,0.0,1.0
2024-05-16,36.65,36.769,36.4,36.62,26865,30.8284069001451,30.9285045923994,30.6181176307035,30.8031721878121,31938.1489023802,0.0,1.0
2024-05-17,36.74,36.78,36.5525,36.7009,15273,30.9041110371441,30.9377573202548,30.7463940850629,30.8712217954035,18157.1318885559,0.0,1.0
2024-05-20,37.07,37.15,36.82,36.82,19610,31.1816928728071,31.2489854390284,30.9714036033655,30.9714036033655,23313.1248827722,0.0,1.0
2024-05-21,37.3,37.3,36.99,37.05,19892,31.3751590006934,31.3751590006934,31.1144003065858,31.1648697312518,23648.377367063,0.0,1.0
2024-05-22,36.4,36.81,36.26,36.81,58464,30.6181176307035,30.9629920325878,30.5003556398162,30.9629920325878,69504.2597218967,0.0,1.0
2024-05-23,36.46,36.8947,36.32,36.74,15530,30.6685870553695,31.0342380370746,30.5508250644822,30.9041110371441,18462.6634079272,0.0,1.0
2024-05-24,37.39,37.4383,36.91,36.91,39996,31.4508631376924,31.4914910245485,31.0471077403644,31.0471077403644,47548.7885166424,0.0,1.0
2024-05-28,38.27,38.44,38.0501,38.29,36483,32.191081366127,32.3340780693473,32.0061109247261,32.2079045076823,43372.3985261692,0.0,1.0
2024-05-29,38.0,38.185,37.93,38.1,22652,31.96396895513,32.1195830145168,31.9050879596864,32.0480846629067,26929.571894164,0.0,1.0
2024-05-30,38.1,38.1,37.76,37.8516,25699,32.0480846629067,32.0480846629067,31.762091256466,31.8391412447895,30551.9630985396,0.0,1.0
2024-05-31,38.31,38.4229,38.08,38.32,21367,32.2247276492377,32.3196942833175,32.0312615213513,32.2331392200153,25401.9142973071,0.0,1.0
2024-06-03,38.72,38.83,38.31,38.82,75102,32.569602051122,32.6621293296763,32.2247276492377,32.6537177588986,89284.1562950513,0.0,1.0
2024-06-04,38.05,38.65,38.0101,38.65,72209,32.0060268090183,32.5107210556783,31.9724646416155,32.5107210556783,85844.8462345793,0.0,1.0
2024-06-05,38.4288,38.4797,38.05,38.15,17974,32.3246571100763,32.3674720053346,32.0060268090183,32.090142516795,21368.1849384471,0.0,1.0
2024-06-06,38.17,38.57,38.05,38.57,39258,32.1069656583503,32.443428489457,32.0060268090183,32.443428489457,46671.425632222,0.0,1.0
2024-06-07,37.88,38.15,37.82,38.07,27208,31.863030105798,32.090142516795,31.812560681132,32.0228499505737,32345.9205410743,0.0,1.0
2024-06-10,37.9576,38.09,37.62,37.77,14948,31.9283038950327,32.039673092129,31.6443292655787,31.7705028272437,17770.7593446037,0.0,1.0
2024-06-11,35.83,36.55,35.8,36.55,61223,30.1386580963765,30.7442911923685,30.1134233840435,30.7442911923685,72784.2654104011,0.0,1.0
2024-06-12,36.5262,36.55,36.2223,36.48,25317,30.7242716539176,30.7442911923685,30.4686440179844,30.6854101969248,30097.8267545714,0.0,1.0
2024-06-13,35.57,36.2,35.475,36.2,27546,29.9199572561572,30.4498862151502,29.8400473337694,30.4498862151502,32747.7479867845,0.0,1.0
2024-06-14,35.34,35.7787,35.33,35.7,15423,29.7264911282709,30.0955067382871,29.7180795574932,30.0293076762669,18335.4576780722,0.0,1.0
2024-06-17,35.6433,35.66,35.33,35.36,11145,29.9816140699575,29.9956613931562,29.7180795574932,29.7433142698262,13249.6061610656,0.0,1.0
2024-06-18,36.38,36.53,35.94,35.94,7763,30.6012944891482,30.7274680508131,30.2311853749309,30.2311853749309,9228.95402677004,0.0,1.0
2024-06-20,37.06,37.27,36.7106,36.8,34400,31.1732813020294,31.3499242883604,30.8793810190578,30.9545804618101,40896.0477290854,0.0,1.0
2024-06-21,37.06,37.11,36.88,37.04,18431,31.1732813020294,31.2153391559178,31.0218730280315,31.1564581604741,21911.4841771736,0.0,1.0
2024-06-24,37.44,37.5,36.98,37.18,47475,31.4929209915807,31.5433904162467,31.1059887358081,31.2742201513614,56440.1123819282,0.0,1.0
2024-06-25,37.1,37.32,37.01,37.26,24683,31.2069275851401,31.3919821422487,31.1312234481411,31.3415127175827,29344.1030842155,0.0,1.0
2024-06-26,36.73,36.84,36.395,36.61,49802,31.4534707246335,31.547668431677,31.1665958895463,31.3507095896769,58156.6173098792,0.6631,1.0
2024-06-27,36.34,36.82,36.34,36.82,33732,31.1194970360245,31.5305415758509,31.1194970360245,31.5305415758509,39390.7677421961,0.0,1.0
2024-06-28,36.57,37.08,36.57,36.97,16084,31.3164558780247,31.7531907015902,31.3164558780247,31.6589929945467,18782.1981609593,0.0,1.0
2024-07-01,37.0,37.05,36.8083,37.05,17196,31.6846832782858,31.7275004178511,31.5205223651927,31.7275004178511,20080.7435697499,0.0,1.0
2024-07-02,37.39,37.56,37.35,37.35,15478,32.0186569668948,32.1642352414166,31.9844032552426,31.9844032552426,18074.537623435,0.0,1.0
2024-07-03,37.92,38.0,37.7483,37.75,11537,32.4725186462865,32.5410260695909,32.3254845890194,32.3269403717646,13472.4086162017,0.0,1.0
2024-07-05,36.61,37.2,36.57,37.2,22053,31.3507095896769,31.8559518365468,31.3164558780247,31.8559518365468,25752.5376799078,0.0,1.0
2024-07-08,35.03,35.74,34.998,35.74,84204,29.9976879794149,30.6056913612415,29.9702850100932,30.6056913612415,98329.782016005,0.0,1.0
2024-07-09,34.82,35.02,34.62,34.95,65001,29.8178559932409,29.9891245515019,29.6465874349799,29.9291805561105,75905.350824454,0.0,1.0
2024-07-10,35.136,35.19,34.6501,34.98,13202,30.0884603152933,30.1347028260237,29.6723633529982,29.9548708398497,15416.7234593997,0.0,1.0
2024-07-11,34.46,34.72,34.39,34.7,51770,29.5095725883711,29.7322217141104,29.4496285929797,29.7150948582843,60454.7624218394,0.0,1.0
2024-07-12,34.0,34.49,33.95,34.35,20927,29.1156549043708,29.5352628721102,29.0728377648055,29.4153748813275,24437.6436778411,0.0,1.0
2024-07-15,33.88,34.3099,33.8501,34.0,42455,29.0128937694142,29.3810355353962,28.9872891199541,29.1156549043708,49577.1091098936,0.0,1.0
2024-07-16,34.3,34.48,33.8331,34.04,12592,29.3725577417623,29.5266994441972,28.972731292502,29.149908616023,14704.3918952251,0.0,1.0
2024-07-17,33.89,34.24,33.89,34.24,9619,29.0214571973272,29.321177174284,29.0214571973272,29.321177174284,11232.6513373706,0.0,1.0
2024-07-18,33.46,34.22,33.46,34.22,19454,28.6532297970661,29.3040503184579,28.6532297970661,29.3040503184579,22717.5381138587,0.0,1.0
2024-07-19,33.1,33.28,32.8601,33.28,27355,28.3449463921962,28.4990880946311,28.1395097565622,28.4990880946311,31943.9835049145,0.0,1.0
2024-07-22,34.25,34.25,33.5,33.5,36300,29.329740602197,29.329740602197,28.6874835087183,28.6874835087183,42389.5668517051,0.0,1.0
2024-07-23,34.02,34.02,33.76,33.99,7355,29.1327817601969,29.1327817601969,28.9101326344576,29.1070914764577,8588.85025328624,0.0,1.0
2024-07-24,33.4206,34.14,33.2401,33.9,5141,28.6194898910886,29.2355428951535,28.4649200172581,29.0300206252403,6003.43700233102,0.0,1.0
2024-07-25,33.0,33.32,33.0,33.32,9343,28.2593121130657,28.5333418062833,28.2593121130657,28.5333418062833,10910.3504984981,0.0,1.0
2024-07-26,32.95,33.066,32.8936,33.0,8442,28.2164949735005,28.3158307372919,28.1681972400709,28.2593121130657,9858.20174551224,0.0,1.0
2024-07-29,33.36,33.72,33.31,33.42,12934,28.5675955179355,28.8758789228054,28.5247783783703,28.6189760854139,15103.764673828,0.0,1.0
2024-07-30,33.74,33.78,33.345,33.47,11133,28.8930057786315,28.9272594902837,28.554750376066,28.6617932249791,13000.6349245188,0.0,1.0
2024-07-31,34.17,34.44,34.17,34.43,5401,29.2612331788926,29.492445732545,29.2612331788926,29.4838823046319,6307.05373460219,0.0,1.0
2024-08-01,33.66,34.52,33.5301,34.52,16077,28.8244983553271,29.5609531558494,28.7132594267365,29.5609531558494,18774.0238643213,0.0,1.0
2024-08-02,32.75,33.52,32.53,33.52,18111,28.0452264152395,28.7046103645444,27.8568310011524,28.7046103645444,21149.2409160119,0.0,1.0
2024-08-05,31.56,31.88,30.59,31.35,33274,27.0261784935865,27.3002081868041,26.1955259860206,26.8463465074125,38855.9351907338,0.0,1.0
2024-08-06,32.0,32.3,31.72,31.74,7471,27.4029693217607,27.6598721591522,27.1631933401953,27.1803201960214,8724.3100261457,0.0,1.0
2024-08-07,32.11,32.72,31.84,32.72,14389,27.4971670288043,28.0195361315003,27.2659544751519,28.0195361315003,16802.8506178839,0.0,1.0
2024-08-08,32.01,32.24,31.8802,32.16,9219,27.4115327496738,27.6084915916739,27.3003794553624,27.5399841683695,10765.548672338,0.0,1.0
2024-08-09,32.21,32.235,32.01,32.19,7065,27.5828013079348,27.6042098777174,27.4115327496738,27.5656744521087,8250.20082113764,0.0,1.0
2024-08-12,32.64,32.95,32.62,32.68,22048,27.9510287081959,28.2164949735005,27.9339018523698,27.9852824198481,25746.6988965949,0.0,1.0
2024-08-13,32.75,33.0,32.6301,33.0,7221,28.0452264152395,28.2593121130657,27.942550914562,28.2593121130657,8432.37086050034,0.0,1.0
2024-08-14,33.01,33.3067,33.01,33.19,6793,28.2678755409788,28.521952447159,28.2678755409788,28.4220172434137,7932.5710089155,0.0,1.0
2024-08-15,33.69,33.7199,33.18,33.48,19843,28.8501886390662,28.8757932885262,28.4134538155006,28.6703566528921,23171.7954556029,0.0,1.0
2024-08-16,33.62,33.63,33.41,33.51,13395,28.7902446436749,28.7988080715879,28.6104126575008,28.6960469366313,15642.1004952779,0.0,1.0
2024-08-19,34.05,34.14,33.65,33.65,11685,29.158472043936,29.2355428951535,28.815934927414,28.815934927414,13645.2366022638,0.0,1.0
2024-08-20,33.42,34.71,33.32,34.71,6557,28.6189760854139,29.7236582861973,28.5333418062833,29.7236582861973,7656.98043654628,0.0,1.0
2024-08-21,33.62,33.8,33.58,33.65,7464,28.7902446436749,28.9443863461098,28.7559909320227,28.815934927414,8716.13572950761,0.0,1.0
2024-08-22,33.43,33.825,33.38,33.53,10388,28.6275395133269,28.9657949158924,28.5847223737617,28.7131737924574,12130.6562108957,0.0,1.0
2024-08-23,33.69,33.74,33.34,33.34,5097,28.8501886390662,28.8930057786315,28.5504686621095,28.5504686621095,5952.05570917744,0.0,1.0
2024-08-26,33.5897,33.88,33.57,33.65,6364,28.7642974570983,29.0128937694142,28.7474275041096,28.815934927414,7431.60340066808,0.0,1.0
2024-08-27,33.7871,33.92,33.62,33.73,9246,28.9333395241019,29.0471474810664,28.7902446436749,28.8844423507184,10797.0781022277,0.0,1.0
2024-08-28,33.225,33.51,33.08,33.51,7923,28.4519892411094,28.6960469366313,28.3278195363701,28.6960469366313,9252.13603763248,0.0,1.0
2024-08-29,33.3661,33.4339,33.03,33.03,5344,28.5728192089625,28.630879250213,28.2850023968049,28.2850023968049,6240.49160483505,0.0,1.0
2024-08-30,33.6595,33.7736,33.5301,33.55,6847,28.8240701839314,28.9217788964193,28.7132594267365,28.7303006482835,7995.6298686949,0.0,1.0
2024-09-03,32.495,32.78,32.3623,32.78,10710,27.8268590034567,28.0709166989786,27.7132223150505,28.0709166989786,12506.6738562469,0.0,1.0
2024-09-04,32.39,32.8999,32.39,32.5,6805,27.7369430103697,28.1735921996561,27.7369430103697,27.8311407174132,7946.58408886647,0.0,1.0
2024-09-05,32.26,32.4797,32.23,32.3,8520,27.6256184475,27.8137569587497,27.5999281637609,27.6598721591522,9949.2867651936,0.0,1.0
2024-09-06,31.7118,32.3,31.6114,32.3,6656,27.1561713293066,27.6598721591522,27.0701945130596,27.6598721591522,7772.58834614185,0.0,1.0
2024-09-09,31.6395,31.7334,31.5403,31.62,5508,27.0942577454953,27.1746683335988,27.0093085405978,27.0775590610648,6432.00369749838,0.0,1.0
2024-09-10,31.2852,31.7,31.1001,31.7,5512,26.7908554945359,27.1460664843692,26.6323464438653,27.1460664843692,6436.67472414872,0.0,1.0
2024-09-11,31.7721,31.8,31.21,31.36,7085,27.2078087996223,27.2317007634997,26.7264585166298,26.8549099353255,8273.55595438928,0.0,1.0
2024-09-12,32.2316,32.5,32.02,32.02,12090,27.601298312227,27.8311407174132,27.4200961775868,27.4200961775868,14118.1780506092,0.0,1.0
2024-09-13,32.7285,32.8999,32.58,32.76,4241,28.0268150452264,28.1735921996561,27.8996481407176,28.0537898431525,4952.45600600775,0.0,1.0
2024-09-16,33.175,33.2499,32.91,33.16,9236,28.4091721015441,28.4733121766129,28.1822412618483,28.3963269596745,10785.4005356019,0.0,1.0
2024-09-17,33.56,33.63,33.45,33.54,20690,28.7388640761966,28.7988080715879,28.644666369153,28.7217372203705,24160.8853488093,0.0,1.0
2024-09-18,33.74,34.05,33.65,33.74,7415,28.8930057786315,29.158472043936,28.815934927414,28.8930057786315,8658.91565304113,0.0,1.0
2024-09-19,34.68,34.739,34.17,34.43,16049,29.6979680024582,29.7484922271452,29.2612331788926,29.4838823046319,18741.326677769,0.0,1.0
2024-09-20,34.3,34.48,34.04,34.48,7180,29.3725577417623,29.5266994441972,29.149908616023,29.5266994441972,8384.4928373345,0.0,1.0
2024-09-23,34.72,34.7399,34.3075,34.41,6075,29.7322217141104,29.7492629356573,29.3789803126971,29.4667554488058,7094.12172518205,0.0,1.0
2024-09-24,35.87,35.87,35.38,35.38,8350,30.7170159241112,30.7170159241112,30.2974079563717,30.2974079563717,9750.76813255474,0.0,1.0
2024-09-25,35.235,35.7,35.19,35.61,9685,30.1732382516325,30.5714376495893,30.1347028260237,30.4943667983718,11309.7232771009,0.0,1.0
2024-09-26,35.71,35.769,35.2,35.37,7214,30.9962693083557,31.047481290691,30.5535894610507,30.7011494101524,8311.06277459511,0.4861,1.0
2024-09-27,35.5932,36.09,35.4701,35.66,27874,30.8948869433259,31.326109194583,30.7880361801823,30.9528693233258,32112.9143026149,0.0,1.0
2024-09-30,35.5211,35.91,35.4101,35.81,12933,30.8323041649128,31.1698692484753,30.7359561981464,31.0830692784155,14899.7747246796,0.0,1.0
2024-10-01,35.4962,35.73,35.189,35.49,20354,30.8106909723679,31.0136293023677,30.5440414643442,30.8053093742242,23449.3168442069,0.0,1.0
2024-10-02,35.8601,36.1,35.7601,35.96,10182,31.1265560634155,31.334789191589,31.0397560933557,31.2132692335052,11730.418792754,0.0,1.0
2024-10-03,35.7695,35.8799,35.64,35.85,6931,31.0479152905413,31.1437424574873,30.9355093293139,31.1177892664395,7985.0257957747,0.0,1.0
2024-10-04,34.4,34.65,34.2801,34.65,24173,29.8591897005723,30.0761896257218,29.7551165364706,30.0761896257218,27849.0879470873,0.0,1.0
2024-10-07,34.7466,34.91,34.465,34.55,8272,30.1600383967996,30.3018695478773,29.9156096811112,29.989389655662,9529.95720424877,0.0,1.0
2024-10-08,34.0701,34.4,33.9901,34.4,7412,29.572836599345,29.8591897005723,29.5033966232972,29.8591897005723,8539.17345235638,0.0,1.0
2024-10-09,33.6978,33.76,33.482,33.76,11751,29.2496803108124,29.3036698921896,29.0623659754233,29.3036698921896,13538.0231028926,0.0,1.0
2024-10-10,33.88,33.9,33.7,33.89,9568,29.4078298562613,29.4251898502733,29.2515899101537,29.4165098532673,11023.045276868,0.0,1.0
2024-10-11,33.9026,33.9999,33.81,33.96,7492,29.4274466494948,29.511903020363,29.3470698772195,29.4772698323092,8631.33938276499,0.0,1.0
2024-10-14,33.92,34.0,33.8,34.0,4720,29.4425498442852,29.5119898203331,29.3383898802135,29.5119898203331,5437.78989410715,0.0,1.0
2024-10-15,32.8581,33.39,32.83,33.39,11637,28.5208209622202,28.9825100029683,28.4964301706334,28.9825100029683,13406.6866520603,0.0,1.0
2024-10-16,33.19,33.3699,33.0601,33.12,32332,28.8089100628487,28.9650632089863,28.696156901741,28.7481500838068,37248.8607746339,0.0,1.0
2024-10-17,33.0499,33.2255,32.9201,33.2255,6959,28.6873033047949,28.8397240522199,28.5746369436573,28.8397240522199,8017.28387141771,0.0,1.0
2024-10-18,33.5239,33.74,33.4301,33.52,15165,29.0987351628784,29.2863098981776,29.0173167909623,29.095349964046,17471.2041830794,0.0,1.0
2024-10-21,33.88,33.93,33.52,33.82,38820,29.4078298562613,29.4512298412912,29.095349964046,29.3557498742254,44723.517730771,0.0,1.0
2024-10-22,33.6641,33.95,33.57,33.95,6034,29.2204287209022,29.4685898353032,29.1387499490759,29.4685898353032,6951.61530106832,0.0,1.0
2024-10-23,32.5,33.04,32.3901,33.04,14190,28.209990269436,28.678710107759,28.1145971023403,28.678710107759,16347.9319062247,0.0,1.0
2024-10-24,32.4634,32.54,32.3301,32.54,6251,28.1782214803942,28.24471025746,28.0625171203044,28.24471025746,7201.61538730162,0.0,1.0
2024-10-25,32.476,32.7,32.42,32.48,10849,28.1891582766217,28.3835902095557,28.1405502933882,28.1926302754241,12498.8522375357,0.0,1.0
2024-10-28,32.445,32.48,32.4,32.41,4102,28.1622502859032,28.1926302754241,28.1231902993762,28.1318702963822,4725.80808170073,0.0,1.0
2024-10-29,32.32,32.39,32.17,32.37,12958,28.0537503233284,28.1145103023703,27.9235503682387,28.0971503083583,14928.5765779323,0.0,1.0
2024-10-30,31.53,32.01,31.42,32.01,14195,27.368030559856,27.784670416143,27.2725505927902,27.784670416143,16353.6922768751,0.0,1.0
2024-10-31,32.27,32.28,31.75,31.86,10123,28.0103503382985,28.0190303353045,27.5589904939875,27.6544704610533,11662.4464190777,0.0,1.0
2024-11-01,32.4017,32.73,32.4,32.64,5544,28.1246658988673,28.4096302005736,28.1231902993762,28.3315102275198,6387.09897731566,0.0,1.0
2024-11-04,32.48,32.74,32.48,32.56,7544,28.1926302754241,28.4183101975796,28.1926302754241,28.2620702514719,8691.24723753055,0.0,1.0
2024-11-05,32.9001,32.94,32.79,32.85,5158,28.5572769496453,28.5919101376992,28.4617101826095,28.5137901646454,5942.3983630942,0.0,1.0
2024-11-06,32.1316,32.26,31.76,31.95,25188,27.8902191797357,28.0016703412925,27.5676704909935,27.7325904341071,29018.4431891463,0.0,1.0
2024-11-07,32.845,33.02,32.7101,32.84,12625,28.5094501661424,28.661350113747,28.3923570065317,28.5051101676394,14544.9358926065,0.0,1.0
2024-11-08,32.2617,32.57,32.16,32.57,18596,28.0031459407835,28.2707502484779,27.9148703712327,28.2707502484779,21423.9705234781,0.0,1.0
2024-11-11,31.945,32.18,31.93,32.18,8629,27.7282504356041,27.9322303652447,27.7152304400952,27.9322303652447,9941.24766869715,0.0,1.0
2024-11-12,31.59,31.8475,31.5,31.84,8136,27.4201105418918,27.6436204647958,27.341990568838,27.6371104670413,9373.27512255418,0.0,1.0
2024-11-13,32.1426,32.25,31.88,31.88,12773,27.8997671764423,27.9929903442865,27.6718304550653,27.6718304550653,14715.4428638624,0.0,1.0
2024-11-14,32.3832,32.66,32.3832,32.51,9142,28.1086079044062,28.3488702215317,28.1086079044062,28.218670266442,10532.2616974423,0.0,1.0
2024-11-15,32.3596,32.73,32.3596,32.59,10958,28.0881231114721,28.4096302005736,28.0881231114721,28.2881102424899,12624.4283177174,0.0,1.0
2024-11-18,33.0,33.08,32.74,32.74,8929,28.6439901197351,28.7134300957829,28.4183101975796,28.4183101975796,10286.8699077294,0.0,1.0
2024-11-19,32.905,32.9938,32.7572,32.7572,7261,28.5615301481782,28.6386085215914,28.4332397924299,28.4332397924299,8365.21025871017,0.0,1.0
2024-11-20,32.831,33.1,32.82,33.09,4672,28.497298170334,28.7307900897949,28.4877501736274,28.7221100927889,5382.49033586198,0.0,1.0
2024-11-21,32.43,32.77,32.2801,32.77,9363,28.1492302903942,28.4443501885975,28.0191171352745,28.4443501885975,10786.870080196,0.0,1.0
2024-11-22,32.2004,32.27,32.07,32.07,8913,27.9499375591369,28.0103503382985,27.8367503981789,27.8367503981789,10268.4367216476,0.0,1.0
2024-11-25,31.7,32.1,31.582,32.1,10182,27.5155905089576,27.8627903891968,27.413166544287,27.8627903891968,11730.418792754,0.0,1.0
2024-11-26,31.12,31.59,31.12,31.59,9355,27.0121506826108,27.4201105418918,27.0121506826108,27.4201105418918,10777.6534871551,0.0,1.0
2024-11-27,30.775,31.0,30.75,30.81,8993,26.7126907859044,26.907990718539,26.6909907933895,26.7430707754254,10360.6026520563,0.0,1.0
2024-11-29,30.715,30.77,30.706,30.76,7383,26.6606108038686,26.7083507874014,26.6527988065632,26.6996707903955,8505.76330258325,0.0,1.0
2024-12-02,30.7605,30.79,30.55,30.65,29353,26.7001047902458,26.7257107814134,26.5173908532699,26.6041908233297,33816.8319410438,0.0,1.0
2024-12-03,31.0899,31.2399,30.94,30.94,9317,26.9860238916228,27.1162238467125,26.8559107365031,26.8559107365031,10733.874670211,0.0,1.0
2024-12-04,30.825,31.11,30.7501,31.11,9969,26.7560907709343,27.0034706856048,26.6910775933595,27.0034706856048,11485.0270030411,0.0,1.0
2024-12-05,30.9179,31.01,30.8677,30.89,12830,26.8367279431199,26.916670715545,26.7931543581499,26.8125107514732,14781.1110892785,0.0,1.0
2024-12-06,30.4429,30.9,30.35,30.9,14224,26.4244280853358,26.8211907484792,26.3437909131503,26.8211907484792,16387.1024266483,0.0,1.0
2024-12-09,30.7456,30.99,30.7456,30.8,6679,26.6871715947069,26.899310721533,26.6871715947069,26.7343907784194,7694.70311498761,0.0,1.0
2024-12-10,30.51,30.62,30.44,30.52,14447,26.482670865246,26.5781508323117,26.4219108862041,26.4913508622519,16644.0149576622,0.0,1.0
2024-12-11,30.1259,30.57,30.03,30.57,22749,26.1492721802463,26.5347508472818,26.0660310089589,26.5347508472818,26208.5343858142,0.0,1.0
2024-12-12,29.8854,29.9634,29.82,29.96,24705,25.9405182522524,26.0082222288991,25.8837510718333,26.005271029917,28461.9913843044,0.0,1.0
2024-12-13,30.2377,30.31,30.01,30.31,17196,26.2463145467731,26.3090709251264,26.0486710149469,26.3090709251264,19811.0667413276,0.0,1.0
2024-12-16,29.7583,29.97,29.66,29.97,25769,25.8301954903064,26.013951026923,25.7448711197376,26.013951026923,29687.7982587388,0.0,1.0
2024-12-17,29.2982,29.4,29.08,29.4,19119,25.4308288280613,25.5191911975821,25.2414312933908,25.5191911975821,22026.5052935242,0.0,1.0
2024-12-18,29.0051,29.6288,28.87,29.38,20381,25.176418115816,25.717789529079,25.0591513562652,25.5018312035702,23480.4228457198,0.0,1.0
2024-12-19,28.874,29.21,28.82,29.21,17198,25.0626233550676,25.3542712544685,25.0157513712353,25.3542712544685,19813.3708895878,0.0,1.0
2024-12-20,28.88,29.11,28.66,28.66,9739,25.0678313532712,25.2674712844087,24.8768714191396,24.8768714191396,11220.0499531164,0.0,1.0
2024-12-23,29.82,29.82,29.08,29.08,16876,25.8837510718333,25.8837510718333,25.2414312933908,25.2414312933908,19442.4030196932,0.0,1.0
2024-12-24,30.38,30.38,30.0196,30.09,12646,26.3698309041682,26.3698309041682,26.0570038120727,26.1181109909948,14569.1294493388,0.0,1.0
2024-12-26,30.34,30.45,30.23,30.45,24283,26.3351109161443,26.4305908832101,26.2396309490785,26.4305908832101,27975.8161013991,0.0,1.0
2024-12-27,27.81,28.0,27.65,27.96,33380,26.2396309490785,26.4189020702696,26.0886657943913,26.3811607815978,35377.7003114672,2.42,1.0
2024-12-30,27.7753,27.89,27.6514,27.79,60014,26.2068903811557,26.3151135264221,26.0899867394948,26.2207603047426,63605.6712550149,0.0,1.0
2024-12-31,27.9653,28.02,27.7793,28.02,29701,26.3861615023468,26.4377727146055,26.2106645100229,26.4377727146055,31478.5223771986,0.0,1.0
2025-01-02,28.54,28.7366,28.29,28.29,11175,26.9284094673391,27.1139079011611,26.6925264131403,26.6925264131403,11843.7927196119,0.0,1.0
2025-01-03,28.45,28.856,28.3196,28.79,41402,26.8434915678275,27.2265656478464,26.7204549667574,27.1642925215379,43879.7947362303,0.0,1.0
2025-01-06,28.28,28.74,28.28,28.62,7889,26.6830910909723,27.1171159106982,26.6830910909723,27.0038920446827,8361.13474407325,0.0,1.0
2025-01-07,28.5334,28.5334,28.3,28.3,4603,26.9221821547083,26.9221821547083,26.7019617353082,26.7019617353082,4878.47676853456,0.0,1.0
2025-01-08,28.3155,28.33,28.016,28.33,15909,26.7165864846686,26.7302677018121,26.4339985857384,26.7302677018121,16861.1094743898,0.0,1.0
2025-01-10,28.41,28.46,28.25,28.26,32251,26.8057502791557,26.8529268899955,26.6547851244685,26.6642204466364,34181.1327964389,0.0,1.0
2025-01-13,28.5695,28.5695,28.3,28.4,10108,26.9562436677346,26.9562436677346,26.7019617353082,26.7963149569878,10712.9357324239,0.0,1.0
2025-01-14,28.6112,28.63,28.43,28.63,11288,26.9955889611749,27.0133273668507,26.8246209234916,27.0133273668507,11963.5554558371,0.0,1.0
2025-01-15,28.61,28.81,28.5665,28.715,10474,26.9944567225148,27.1831631658739,26.9534130710842,27.0935276052783,11100.8398161266,0.0,1.0
2025-01-16,27.9243,28.42,27.84,28.35,23124,26.3474766814582,26.8151856013237,26.2679369155824,26.749138346148,24507.9071900051,0.0,1.0
2025-01-17,27.56,27.82,27.27,27.45,38806,26.0037478948797,26.2490662712465,25.730123552009,25.8999593510322,41128.4313447213,0.0,1.0
2025-01-21,27.05,27.42,26.96,27.42,27899,25.5225464643141,25.8716533845283,25.4376285648025,25.8716533845283,29568.6776809354,0.0,1.0
2025-01-22,26.9,27.05,26.9,27.01,30941,25.3810166317947,25.5225464643141,25.3810166317947,25.4848051756422,32792.7329340057,0.0,1.0
2025-01-23,27.19,27.3033,27.09,27.09,11020,25.6546409746654,25.7615431748283,25.5602877529859,25.5602877529859,11679.516400011,0.0,1.0
2025-01-24,26.86,27.23,26.81,27.23,13928,25.3432753431229,25.6923822633372,25.2960987322832,25.6923822633372,14761.5521251683,0.0,1.0
2025-01-27,27.053,27.25,26.82,26.82,11713,25.5253770609644,25.7112529076731,25.3055340544511,25.3055340544511,12413.9905257105,0.0,1.0
2025-01-28,26.9226,27.0928,26.7,27.02,17531,25.4023404598943,25.5629296431929,25.1923101884357,25.4942404978102,18580.1816704713,0.0,1.0
2025-01-29,27.2755,27.46,26.96,26.96,9256,25.7353129792014,25.9093946732001,25.4376285648025,25.4376285648025,9809.9458982307,0.0,1.0
2025-01-30,27.63,27.73,27.26,27.26,6788,26.0697951500553,26.1641483717349,25.7206882298411,25.7206882298411,7194.24295129539,0.0,1.0
2025-01-31,27.6563,27.86,27.3959,27.68,11351,26.0946100473571,26.2868075599183,25.8489142581036,26.1169717608951,12030.3258309007,0.0,1.0
2025-02-03,27.1724,27.35,26.81,27.02,25528,25.6380348076498,25.8056061293527,25.2960987322832,25.4942404978102,27055.7799146535,0.0,1.0
2025-02-04,27.92,28.035,27.26,27.26,18421,26.343419492926,26.4519256978575,25.7206882298411,25.7206882298411,19523.4456991473,0.0,1.0
2025-02-05,28.0306,28.058674,27.79,27.86,10296,26.4477741561036,26.4742628795579,26.2207603047426,26.2868075599183,10912.1870103914,0.0,1.0
2025-02-06,27.7227,28.14,27.6111,28.1,13672,26.1572605865523,26.550996580621,26.0519623911579,26.5132552919492,14490.231236021,0.0,1.0
2025-02-07,27.75,28.0844,27.6996,27.97,10265,26.1830190160708,26.4985361893672,26.1354649923443,26.3905961037658,10879.3317464713,0.0,1.0
2025-02-10,28.0991,28.12,27.7565,27.87,10791,26.512406112954,26.5321259362851,26.18915197548,26.2962428820862,11436.8113858911,0.0,1.0
2025-02-11,28.4489,28.52,28.24,28.24,15071,26.8424536823891,26.9095388230032,26.6453498023005,26.6453498023005,15972.9575013218,0.0,1.0
2025-02-12,28.38,28.55,28.31,28.45,12491,26.7774443126519,26.9378447895071,26.7113970574762,26.8434915678275,13238.5516653846,0.0,1.0
2025-02-13,28.0003,28.18,27.83,27.99,18199,26.4191851299347,26.5887378692928,26.2585015934144,26.4094667481017,19288.1596155899,0.0,1.0
2025-02-14,28.0501,28.4138,27.93,28.2,13319,26.4661730343311,26.8093357015795,26.352854815094,26.6076085136287,14116.1051662202,0.0,1.0
2025-02-18,28.0909,28.28,28.01,28.15,9459,26.5046691487763,26.6830910909723,26.4283373924376,26.5604319027889,10025.0948845467,0.0,1.0
2025-02-19,27.8413,28.0,27.7586,28.0,8795,26.2691635074642,26.4189020702696,26.1911333931352,26.4189020702696,9321.35632832098,0.0,1.0
2025-02-20,27.94,27.942881,27.8,27.87,8233,26.3622901372619,26.3650084535785,26.2301956269106,26.2962428820862,8725.72218886488,0.0,1.0
2025-02-21,27.555,27.85,27.53,27.85,12506,25.9990302337957,26.2773722377503,25.9754419283758,26.2773722377503,13254.449373733,0.0,1.0
2025-02-24,27.683,27.683,27.53,27.59,6271,26.1198023575455,26.1198023575455,25.9754419283758,26.0320538613835,6646.30193688469,0.0,1.0
2025-02-25,27.6691,27.95,27.58,27.82,6713,26.106687259732,26.3717254594299,26.0226185392156,26.2490662712465,7114.75440955302,0.0,1.0
2025-02-26,27.6249,27.99,27.52,27.6,10467,26.0649831357497,26.4094667481017,25.9660066062079,26.0414891835515,11093.420885564,0.0,1.0
2025-02-27,27.0485,27.5946,27.0164,27.5,18507,25.5211311659889,26.0363941095808,25.4908437818297,25.947135961872,19614.5925603452,0.0,1.0
2025-02-28,26.9588,27.1989,26.835,26.9,10549,25.4364963261423,25.6630384113949,25.3196870377031,25.3810166317947,11180.328357869,0.0,1.0
2025-03-03,26.68,27.2905,26.6,27.18,13427,25.1734395440998,25.7494659624533,25.0979569667561,25.6452056524974,14230.5686663292,0.0,1.0
2025-03-04,27.0796,27.2594,26.52,26.67,21199,25.5504750179312,25.720122110511,25.0224743894125,25.1640042219318,22467.7012852844,0.0,1.0
2025-03-05,27.1358,27.38,26.9121,27.24,11445,25.6035015285151,25.8339120958565,25.392433371618,25.7018175855052,12129.9514698844,0.0,1.0
2025-03-06,27.1756,27.3488,26.91,27.08,10116,25.6410541107435,25.8044738906925,25.3904519539627,25.5508524308179,10721.4145102098,0.0,1.0
2025-03-07,27.6,27.7974,27.34,27.34,22517,26.0414891835515,26.2277424431469,25.7961708071847,25.7961708071847,23864.5799255035,0.0,1.0
2025-03-10,27.33,27.5,26.92,27.5,11351,25.7867354850167,25.947135961872,25.3998872761307,25.947135961872,12030.3258309007,0.0,1.0
2025-03-11,27.2106,27.4072,27.03,27.39,6036,25.6740777383314,25.8595761721533,25.5036758199781,25.8433474180245,6397.23783942529,0.0,1.0
2025-03-12,27.27,27.33,27.036,27.2,6734,25.730123552009,25.7867354850167,25.5093370132789,25.6640762968334,7137.01120124088,0.0,1.0
2025-03-13,27.084,27.375,27.04,27.29,10831,25.5546265596851,25.8291944347725,25.5131111421461,25.7489941963449,11479.2052748203,0.0,1.0
2025-03-14,27.1731,27.18,26.9,27.11,6212,25.6386952802016,25.6452056524974,25.3810166317947,25.5791583973218,6583.77095071402,0.0,1.0
2025-03-17,27.6618,27.918,27.48,27.48,30158,26.0997994745494,26.3415324284924,25.928265317536,25.928265317536,31962.8725582154,0.0,1.0
2025-03-18,27.6,27.7,27.4701,27.68,4402,26.0414891835515,26.135842405231,25.9189243485898,26.1169717608951,4665.44747666503,0.0,1.0
2025-03-19,27.9396,27.95,27.72,27.72,4754,26.3619127243752,26.3717254594299,26.1547130495669,26.1547130495669,5038.51369924252,0.0,1.0
2025-03-20,27.8599,27.88,27.505,27.68,14211,26.2867132066966,26.3056782042542,25.9518536229559,26.1169717608951,15061.4888893427,0.0,1.0
2025-03-21,27.4425,27.68,27.2837,27.68,5347,25.8928828594062,26.1169717608951,25.7430499433791,26.1169717608951,5667.0031026188,0.0,1.0
2025-03-24,27.6888,27.81,27.4512,27.52,14454,26.1252748444029,26.2396309490785,25.9010915896923,25.9660066062079,15319.031764588,0.0,1.0
2025-03-25,27.75,27.89,27.71,27.8,20322,26.1830190160708,26.3151135264221,26.145277727399,26.2301956269106,21538.2152705104,0.0,1.0
2025-03-26,27.645,27.75,27.6267,27.63,3475,26.0839481333073,26.1830190160708,26.0666814937399,26.0697951500553,3682.96910072943,0.0,1.0
2025-03-27,26.83,27.5,26.62,27.5,11452,25.7104980818997,26.352541828261,25.5092604897566,26.352541828261,11950.6498482155,0.4192,1.0
2025-03-28,26.6066,26.745,26.51,26.72,16226,25.4964196148294,25.6290447707942,25.4038503224436,25.6050879145866,16932.5222177039,0.0,1.0
2025-03-31,26.32,26.41,26.03,26.41,30356,25.2217782152665,25.3080228976135,24.9438786832594,25.3080228976135,31677.7791470861,0.0,1.0
2025-04-01,26.6063,26.7689,26.48,26.48,11044,25.4961321325549,25.6519475253285,25.3751020949945,25.3751020949945,11524.8844676644,0.0,1.0
2025-04-02,26.6083,26.62,26.3997,26.475,8732,25.4980486810515,25.5092604897566,25.298152672856,25.370310723753,9112.21397787442,0.0,1.0
2025-04-03,24.8226,25.5,24.7501,25.5,31179,23.7868583558615,24.4359933316602,23.7173834728597,24.4359933316602,32536.6147063841,0.0,1.0
2025-04-04,23.02,24.05,22.645,24.05,51759,22.0594731958752,23.0464956716246,21.7001203527625,23.0464956716246,54012.7214018326,0.0,1.0
2025-04-07,23.2914,23.7494,22.16,22.76,28548,22.3195488268639,22.7584384325855,21.2353573423368,21.8103218913171,29791.0541273888,0.0,1.0
2025-04-08,22.4526,23.84,22.37,23.84,16655,21.5157483873895,22.8452580794815,21.4365949344799,22.8452580794815,17380.2019928423,0.0,1.0
2025-04-09,24.1917,24.225,22.2201,22.62,10345,23.1822831326087,23.2141936650772,21.2929496246597,21.676163496555,10795.4481906907,0.0,1.0
2025-04-10,23.6416,24.04,23.495,24.04,7113,22.6551364686187,23.0369129291416,22.5146534638179,23.0369129291416,7422.71850946184,0.0,1.0
2025-04-11,25.1872,25.2,24.2,24.2,25899,24.1362451467918,24.14851105717,23.1902368088696,23.1902368088696,27026.7097816044,0.0,1.0
2025-04-14,25.1605,25.27,25.0101,25.27,22641,24.1106592243622,24.2155902545511,23.9665347774178,24.2155902545511,23626.8479927914,0.0,1.0
2025-04-15,24.8614,25.65,24.7501,25.65,6723,23.8240393966955,24.5797344689052,23.7173834728597,24.5797344689052,7015.73689569971,0.0,1.0
2025-04-16,24.621,24.8818,24.48,24.8,10192,23.5936702674041,23.8435881913608,23.4585535983937,23.7652013578499,10635.786172984,0.0,1.0
2025-04-17,25.0451,25.14,24.63,24.63,24924,24.0000743761083,24.091014602272,23.6022947356388,23.6022947356388,26009.2557471991,0.0,1.0
2025-04-21,24.7053,24.925,24.65,24.87,6600,23.6744527865358,23.8849856388874,23.6214602206048,23.8322805552309,6887.38115597473,0.0,1.0
2025-04-22,24.8854,25.0495,24.63,24.83,13848,23.8470379786547,24.0042907828008,23.6022947356388,23.7939495852989,14450.9779163542,0.0,1.0
2025-04-23,25.4499,25.57,25.16,25.16,13497,24.3879837918203,24.5030725290412,24.110180087238,24.110180087238,14084.6944639683,0.0,1.0
2025-04-24,25.8133,25.8133,25.3657,25.52,6574,24.7362206536527,24.7362206536527,24.3072971001134,24.4551588166262,6860.24904839057,0.0,1.0
2025-04-25,26.1049,26.25,25.85,25.87,18086,25.0156534244571,25.1546990178855,24.7713893185653,24.7905548035313,18873.5114525695,0.0,1.0
2025-04-28,26.2296,26.3354,26.06,26.22,19340,25.1351502232201,25.2365356386903,24.9726269107084,25.1259507904364,20182.1138722047,0.0,1.0
2025-04-29,26.4801,26.5709,26.08,26.08,28019,25.3751979224194,25.4622092241651,24.9917923956744,24.9917923956744,29239.0200923114,0.0,1.0
2025-04-30,26.24,26.24,26.0,26.08,11700,25.1451162754025,25.1451162754025,24.9151304558104,24.9917923956744,12209.4484128642,0.0,1.0
2025-05-01,26.2465,26.53,26.148,26.35,7348,25.1513450580164,25.4230158074096,25.0569550445588,25.2505264427155,7667.95102031852,0.0,1.0
2025-05-02,26.9283,26.94,26.4617,26.76,24609,25.8046964405076,25.8159082492127,25.3575656762507,25.6434188845187,25680.5398283912,0.0,1.0
2025-05-05,27.0098,27.2374,26.84,26.84,11656,25.8827957917441,26.1008990106573,25.7200808243827,25.7200808243827,12163.5325384911,0.0,1.0
2025-05-06,26.8694,27.06,26.8694,26.91,4279,25.7482540872827,25.9309011590088,25.7482540872827,25.7871600217637,4465.31878279028,0.0,1.0
2025-05-07,26.6842,26.8984,26.44,26.71,25117,25.5707816964975,25.7760440404834,25.3367711250625,25.5955051721036,26210.6594688813,0.0,1.0
2025-05-08,26.4975,26.78,26.38,26.58,34001,25.3918718943398,25.6625843694847,25.2792746701645,25.4709295198246,35481.4919218631,0.0,1.0
2025-05-09,26.7465,26.95,26.62,26.9282,16737,25.6304821821666,25.8254909916957,25.5092604897566,25.8046006130828,17465.7724859923,0.0,1.0
2025-05-12,28.06,28.265,27.8,28.1,23771,26.8891754073092,27.0856216282108,26.6400241027511,26.9275063772412,24806.0511301023,0.0,1.0
2025-05-13,28.57,28.69,28.2,28.2,22623,27.3778952739424,27.4928881837384,27.0233338020712,27.0233338020712,23608.0642260024,0.0,1.0
2025-05-14,29.065,29.3888,29.065,29.15,18425,27.8522410268511,28.1625302284507,27.8522410268511,27.9336943379566,19227.2723937627,0.0,1.0
2025-05-15,29.3,29.33,29.06,29.33,12527,28.0774354752017,28.1061837026507,27.8474496556096,28.1061837026507,13072.4581425599,0.0,1.0
2025-05-16,29.9949,30.03,29.7,29.84,101768,28.7433402503456,28.776975676461,28.4607451745218,28.5949035692839,106199.243254733,0.0,1.0
2025-05-19,29.85,30.01,29.66,29.93,37841,28.6044863117669,28.757810191495,28.4224142045898,28.6811482516309,39488.6955035211,0.0,1.0
2025-05-20,29.869,29.94,29.79,29.914,13179,28.6226935224846,28.6907309941139,28.5469898568689,28.6658158636581,13752.8479173622,0.0,1.0
2025-05-21,29.65,29.95,29.65,29.95,15253,28.4128314621068,28.7003137365969,28.4128314621068,28.7003137365969,15917.1552684973,0.0,1.0
2025-05-22,29.32,29.65,29.32,29.65,9400,28.0966009601677,28.4128314621068,28.0966009601677,28.4128314621068,9809.30043426701,0.0,1.0
2025-05-23,29.7205,29.7799,29.12,29.12,10017,28.480389796612,28.537311286961,27.9049461105076,27.9049461105076,10453.1662180907,0.0,1.0
2025-05-27,29.6064,29.77,29.51,29.63,22957,28.3710507048809,28.5278243719029,28.2786730673448,28.3936659771408,23956.6074541987,0.0,1.0
2025-05-28,28.95,29.38,28.88,29.38,14700,27.7420394882965,28.1540974150657,27.6749602909155,28.1540974150657,15340.0762110346,0.0,1.0
2025-05-29,29.18,29.5,28.99,29.5,35395,27.9624425654056,28.2690903248618,27.7803704582285,28.2690903248618,36936.1903054129,0.0,1.0
2025-05-30,29.39,29.39,29.14,29.385,15844,28.1636801575487,28.1636801575487,27.9241115954736,28.1588887863072,16533.8889447369,0.0,1.0
2025-06-02,29.71,29.7629,29.3834,29.55,10778,28.4703279170048,28.5210206247399,28.1573555475099,28.3170040372768,11247.3021362266,0.0,1.0
2025-06-03,29.4214,29.55,29.23,29.29,7344,28.1937699689453,28.3170040372768,28.0103562778206,28.0678527327187,7663.77684992097,0.0,1.0
2025-06-04,29.5135,29.7096,29.35,29.35,8955,28.2820270272138,28.4699446073055,28.1253491876167,28.1253491876167,9344.92397753842,0.0,1.0
2025-06-05,29.18,29.415,29.15,29.37,9885,27.9624425654056,28.1876370137562,27.9336943379566,28.1445146725827,10315.4185949712,0.0,1.0
2025-06-06,29.378,29.5,29.2,29.2,23325,28.1521808665691,28.2690903248618,27.9816080503716,27.9816080503716,24340.6311307743,0.0,1.0
2025-06-09,29.65,29.66,29.406,29.58,8116,28.4128314621068,28.4224142045898,28.1790125455215,28.3457522647258,8469.39173665012,0.0,1.0
2025-06-10,29.575,29.61,29.5,29.6,3076,28.3409608934843,28.3745004921748,28.2690903248618,28.3649177496918,3209.93703572397,0.0,1.0
2025-06-11,29.81,29.81,29.615,29.73,7085,28.5661553418349,28.5661553418349,28.3792918634163,28.4894934019708,7393.49931667891,0.0,1.0
2025-06-12,30.045,30.11,29.89,29.8912,8021,28.7913497901855,28.853637616325,28.6428172816989,28.6439672107969,8370.25518970805,0.0,1.0
2025-06-13,30.99,30.99,30.41,30.75,28773,29.6969189548293,29.6969189548293,29.1411198908151,29.4669331352372,30025.8512122516,0.0,1.0
2025-06-16,30.62,31.2,30.56,31.1,20666,29.3423574829582,29.8981565469724,29.2848610280602,29.8023291221424,21565.851358996,0.0,1.0
2025-06-17,30.6899,30.7986,30.5931,30.5931,11361,29.4093408529144,29.5135052637046,29.3165799056789,29.3165799056789,11855.687471671,0.0,1.0
2025-06-18,30.5402,30.7,30.49,30.7,14476,29.2658871979438,29.4190194228222,29.2177818306791,29.4190194228222,15106.3226687712,0.0,1.0
2025-06-20,30.0682,30.76,29.99,30.76,14207,28.813581752746,29.4765158777203,28.7386447065289,29.4765158777203,14825.6097095353,0.0,1.0
2025-06-23,30.31,30.55,30.15,30.15,20657,29.0452924659851,29.2752782855772,28.891968586257,28.891968586257,21556.4594756015,0.0,1.0
2025-06-24,29.4,29.97,29.33,29.97,24335,28.1732629000317,28.7194792215629,28.1061837026507,28.7194792215629,25394.6091561583,0.0,1.0
2025-06-25,29.41,29.45,29.17,29.35,6004,28.1828456425147,28.2211766124467,27.9528598229226,28.1253491876167,6265.42976673822,0.0,1.0
2025-06-26,29.47,29.65,29.4101,29.63,9490,28.2403420974127,28.4128314621068,28.1829414699395,28.3936659771408,9903.21926821214,0.0,1.0
2025-06-27,28.67,28.95,28.59,28.78,20533,28.2068983261471,28.4823755333783,28.1281905526524,28.3151215147022,20870.1113888267,0.7651,1.0
2025-06-30,28.43,28.72,28.3,28.72,30725,27.9707750056631,28.2560906845812,27.8428748737343,28.2560906845812,31229.4439400819,0.0,1.0
2025-07-01,28.51,28.58,28.365,28.49,7631,28.0494827791577,28.1183520809656,27.9068249396987,28.0298058357841,7756.28597906479,0.0,1.0
2025-07-02,29.06,29.06,28.52,28.52,5405,28.5905987219335,28.5905987219335,28.0593212508446,28.0593212508446,5493.7394465791,0.0,1.0
2025-07-03,29.205,29.25,29.08,29.08,4416,28.7332565613926,28.7775296839833,28.6102756653072,28.6102756653072,4488.50201592845,0.0,1.0
2025-07-07,29.3678,29.6,29.13,29.21,23837,28.8934268804542,29.1218761930224,28.6594680237413,28.738175797236,24228.3565565413,0.0,1.0
2025-07-08,29.4,29.415,29.3396,29.3396,4703,28.9251067592858,28.939864466816,28.8656823902973,28.8656823902973,4780.21399024264,0.0,1.0
2025-07-09,29.2568,29.4004,29.0775,29.38,7380,28.7842198447303,28.9255002981533,28.6078160473855,28.9054298159121,7501.16505379349,0.0,1.0
2025-07-10,29.505,29.589,29.2635,29.3,7564,29.0284107119975,29.1110538741669,28.7908116207605,28.8267220424175,7688.18597112383,0.0,1.0
2025-07-11,29.94,29.9861,28.9601,29.94,2959,29.4563842303747,29.501739584851,28.492312389782,29.4563842303747,3007.58094772018,0.0,1.0
2025-07-14,29.7369,29.96,29.58,29.94,5016,29.2565648704151,29.4760611737484,29.1021992496488,29.4563842303747,5098.35283331005,0.0,1.0
2025-07-15,29.4374,29.8078,29.35,29.77,4359,28.9619026433945,29.3263196346748,28.8759144008516,29.2891302116986,4430.56618827721,0.0,1.0
2025-07-16,29.5149,29.5149,29.2923,29.42,4588,29.0381507989675,29.0381507989675,28.8191464192186,28.9447837026594,4663.32591691117,0.0,1.0
2025-07-17,29.6449,29.6449,29.35,29.35,2968,29.1660509308963,29.1660509308963,28.8759144008516,28.8759144008516,3016.7287099809,0.0,1.0
2025-07-18,29.6381,29.8,29.6381,29.73,4185,29.1593607701492,29.3186456267591,29.1593607701492,29.2497763249512,4253.70945123655,0.0,1.0
2025-07-21,29.6124,29.75,29.52,29.62,9210,29.1340758979141,29.2694532683249,29.0431684195278,29.1415531363961,9361.2100468073,0.0,1.0
2025-07-22,30.0227,30.07,29.68,29.68,10172,29.5377483912248,29.5842843623035,29.2005839665171,29.2005839665171,10339.0041906758,0.0,1.0
2025-07-23,30.852,30.875,29.99,29.99,6650,30.3536528482138,30.3762813330935,29.5055765888089,29.5055765888089,6759.17989264588,0.0,1.0
2025-07-24,30.9472,31.0,30.7501,30.76,17467,30.4473150986724,30.4992622291789,30.253398821725,30.2631389086949,17753.7737120069,0.0,1.0
2025-07-25,30.9609,30.9609,30.79,30.8641,3243,30.4607938048834,30.4607938048834,30.2926543237554,30.3655573989548,3296.24366794746,0.0,1.0
2025-07-28,30.8037,30.835,30.64,30.64,3576,30.3061330299664,30.3369274463462,30.1450772484529,30.1450772484529,3634.71087159423,0.0,1.0
2025-07-29,30.7454,30.8404,30.67,30.76,5597,30.2487747400321,30.342240221057,30.1745926635134,30.2631389086949,5688.89170814121,0.0,1.0
2025-07-30,30.369,30.751,30.22,30.75,6584,29.8784546657398,30.2542842841768,29.731861437606,30.2533004370081,6692.09630273391,0.0,1.0
2025-07-31,30.0586,30.2799,29.93,30.01,7466,29.5730685045805,29.7907938830101,29.4465457586879,29.5252535321825,7588.57700428484,0.0,1.0
2025-08-01,29.9256,30.105,29.68,29.96,14146,29.4422168311457,29.6187190132074,29.2005839665171,29.4760611737484,14378.2494377998,0.0,1.0
2025-08-04,30.43,30.55,30.0,30.0,7901,29.9384693430295,30.0565310032714,29.5154150604957,29.5154150604957,8030.71884688648,0.0,1.0
2025-08-05,31.1324,31.1324,30.71,30.72,13935,30.6295235943125,30.6295235943125,30.2139465502608,30.2237850219476,14163.7852336873,0.0,1.0
2025-08-06,31.1872,31.36,31.1872,31.27,109607,30.6834384191564,30.8534472099048,30.6834384191564,30.7649009647233,111406.530901239,0.0,1.0
2025-08-07,31.14,31.45,31.11,31.11,7217,30.6370008327945,30.9419934550863,30.607485417734,30.607485417734,7335.48891507149,0.0,1.0
2025-08-08,31.1135,31.5557,31.0309,31.4175,8822,30.6109288828244,31.0459861008161,30.5296631066912,30.9100184221041,8966.83985156723,0.0,1.0
2025-08-11,30.7057,30.98,30.58,30.82,10236,30.2097160074354,30.4795852858052,30.0860464183319,30.3221697388159,10404.0549445298,0.0,1.0
2025-08-12,31.215,31.2535,31.1693,31.1693,4904,30.7107893704458,30.7486674864401,30.6658275548369,30.6658275548369,4984.51401406547,0.0,1.0
2025-08-13,31.3182,31.36,31.25,31.31,6834,30.8123223982539,30.8534472099048,30.7452240213497,30.8042548514707,6946.20080997623,0.0,1.0
2025-08-14,30.9446,31.135,30.84,30.95,5472,30.4447570960338,30.6320815969511,30.3418466821896,30.4500698707447,5561.83945452005,0.0,1.0
2025-08-15,30.8177,31.018,30.7,30.7,3955,30.3199068903279,30.5169714782152,30.2041080785739,30.2041080785739,4019.93330457361,0.0,1.0
2025-08-18,31.0592,31.07,30.68,30.68,5979,30.5575059815649,30.5681315309867,30.1844311352003,30.1844311352003,6077.16339520749,0.0,1.0
2025-08-19,30.7615,31.2007,30.71,31.2007,6648,30.2646146794479,30.6967203559336,30.2139465502608,30.6967203559336,6757.14705658796,0.0,1.0
2025-08-20,31.19,31.3399,30.8,30.8,5499,30.6861931912287,30.8336718818143,30.3024927954422,30.3024927954422,5589.28274130221,0.0,1.0
2025-08-21,31.572,31.6,30.63,31.21,13120,31.0620228096657,31.0895705303888,30.1352387767661,30.7058701346024,13335.4045400773,0.0,1.0
2025-08-22,32.1642,32.2499,31.65,31.65,7516,31.6446571029599,31.728972805316,31.138762888823,31.138762888823,7639.39790573329,0.0,1.0
2025-08-25,31.9136,32.19,31.78,32.14,6058,31.3981050024878,31.6700403599119,31.2666630207518,31.6208480014777,6157.46041949606,0.0,1.0
2025-08-26,31.7525,32.18,31.56,31.98,13361,31.239607223613,31.660201888225,31.0502166436415,31.4634324544884,13580.3612850589,0.0,1.0
2025-08-27,31.7184,31.82,31.6,31.72,4096,31.2060580351609,31.3060169074991,31.0895705303888,31.2076321906308,4163.24824665828,0.0,1.0
2025-08-28,31.98,32.14,31.625,31.625,6949,31.4634324544884,31.6208480014777,31.1141667096059,31.1141667096059,7063.08888330771,0.0,1.0
2025-08-29,31.5704,31.8,31.3879,31.8,12085,31.0604486541958,31.2863399641254,30.8808965459111,31.2863399641254,12283.4118800941,0.0,1.0
2025-09-02,31.5201,31.71,31.4,31.65,6807,31.010961141611,31.1977937189439,30.8928010966522,31.138762888823,6918.75752319407,0.0,1.0
2025-09-03,31.8125,31.93,31.4653,31.59,11688,31.298638053734,31.4142400960543,30.9570463167672,31.079732058702,11879.8939225932,0.0,1.0
2025-09-04,31.86,31.94,31.5789,31.5789,10501,31.3453707942464,31.4240785677411,31.0688113551296,31.0688113551296,10673.4057222067,0.0,1.0
2025-09-05,32.0324,32.1873,31.81,31.99,23789,31.5149860461274,31.6673839725564,31.2961784358123,31.4732709261752,24179.5684911508,0.0,1.0
2025-09-08,32.9959,33.0,32.45,32.45,42201,32.4629227931537,32.4669565665453,31.9258406237695,31.9258406237695,42893.8572405336,0.0,1.0
2025-09-09,32.9226,33.0,32.572,32.92,13421,32.3908067956892,32.4669565665453,32.0458699783489,32.3882487930506,13641.346366797,0.0,1.0
2025-09-10,32.65,32.96,32.3,32.73,8422,32.1226100575061,32.4276026797979,31.778263548467,32.2013178310008,8560.2726399795,0.0,1.0
2025-09-11,33.018,33.018,32.66,32.95,6151,32.4846658155816,32.4846658155816,32.132448529193,32.4177642081111,6251.98729619019,0.0,1.0
2025-09-12,33.23,33.27,33.081,33.27,13339,32.6932414153424,32.7325953020897,32.5466481872086,32.7325953020897,13558.0000884216,0.0,1.0
2025-09-15,33.62,33.6907,32.85,33.23,14538,33.0769418111288,33.1464998059547,32.3193794912428,32.6932414153424,14776.6853051558,0.0,1.0
2025-09-16,33.6395,33.87,33.55,33.83,5900,33.0961268309182,33.3229036032996,33.008072509321,33.2835497165523,5996.8663709189,0.0,1.0
2025-09-17,33.6515,33.77,33.55,33.55,7096,33.1079329969424,33.2245188864313,33.008072509321,33.008072509321,7212.50233356619,0.0,1.0
2025-09-18,33.5549,33.6566,33.4379,33.6176,5456,33.0128933604476,33.1129506175026,32.8977832417116,33.074580577924,5545.57676605653,0.0,1.0
2025-09-19,32.85,33.49,32.85,33.49,16499,32.3193794912428,32.9490416792,32.3193794912428,32.9490416792,16769.8810599646,0.0,1.0
2025-09-22,32.4634,32.6666,32.4,32.66,11403,31.9390241758299,32.1389419205063,31.8766482653353,32.132448529193,11590.214784337,0.0,1.0
2025-09-23,32.9,33.0499,32.58,32.6656,13623,32.3685718496769,32.5160505402626,32.0537407556983,32.1379580733376,13846.6628086489,0.0,1.0
2025-09-24,32.64,33.1,32.59,32.89,8460,32.1127715858193,32.5653412834136,32.0635792273852,32.3587333779901,8598.89652508033,0.0,1.0
2025-09-25,32.13,32.75,32.05,32.39,23147,31.6110095297909,32.2209947743745,31.5323017562962,31.8668097936485,23527.0281165525,0.0,1.0
2025-09-26,32.2047,32.32,32.0501,32.12,5245,31.6845029132915,31.7979404918407,31.5324001410131,31.6011710581041,5331.11256194401,0.0,1.0
2025-09-29,31.309,31.81,31.15,31.78,16050,31.309,31.81,31.15,31.78,16050,0.514032069,1.0
2025-09-30,31.0462,31.3715,30.951,31.33,10497,31.0462,31.3715,30.951,31.33,10497,0.0,1.0
2025-10-01,31.33,31.41,30.93,30.93,12225,31.33,31.41,30.93,30.93,12225,0.0,1.0
2025-10-02,31.2042,31.35,30.88,31.35,14760,31.2042,31.35,30.88,31.35,14760,0.0,1.0
2025-10-03,31.3398,31.34,31.0205,31.021,4969,31.3398,31.34,31.0205,31.021,4969,0.0,1.0
2025-10-06,30.9,31.24,30.88,30.88,16334,30.9,31.24,30.88,30.88,16334,0.0,1.0
2025-10-07,30.1599,30.8,30.15,30.8,9702,30.1599,30.8,30.15,30.8,9702,0.0,1.0
2025-10-08,30.02,30.32,29.93,30.1,12723,30.02,30.32,29.93,30.1,12723,0.0,1.0
2025-10-09,30.0,30.63,29.92,29.92,4162,30.0,30.63,29.92,29.92,4162,0.0,1.0
2025-10-10,29.2724,30.1296,29.12,29.89,12258,29.2724,30.1296,29.12,29.89,12258,0.0,1.0
2025-10-13,29.65,29.87,29.41,29.41,12544,29.65,29.87,29.41,29.41,12544,0.0,1.0
2025-10-14,29.7453,29.8799,29.32,29.485,43042,29.7453,29.8799,29.32,29.485,43042,0.0,1.0
2025-10-15,30.0124,30.0795,29.74,29.88,112157,30.0124,30.0795,29.74,29.88,112157,0.0,1.0
2025-10-16,30.2633,30.55,30.15,30.17,11903,30.2633,30.55,30.15,30.17,11903,0.0,1.0
2025-10-17,30.5463,30.5968,30.0,30.0,3523,30.5463,30.5968,30.0,30.0,3523,0.0,1.0
2025-10-20,30.775,30.8768,30.7031,30.85,6955,30.775,30.8768,30.7031,30.85,6955,0.0,1.0
2025-10-21,30.2122,30.4582,30.2122,30.4582,4060,30.2122,30.4582,30.2122,30.4582,4060,0.0,1.0
2025-10-22,30.4461,30.8999,30.195,30.8999,2130,30.4461,30.8999,30.195,30.8999,2130,0.0,1.0
2025-10-23,31.101,31.28,30.41,30.41,11807,31.101,31.28,30.41,30.41,11807,0.0,1.0
2025-10-24,30.8299,31.3599,30.8299,30.87,11819,30.8299,31.3599,30.8299,30.87,11819,0.0,1.0
2025-10-27,31.2825,31.45,31.06,31.2838,6843,31.2825,31.45,31.06,31.2838,6843,0.0,1.0
2025-10-28,31.588,31.78,31.14,31.14,10773,31.588,31.78,31.14,31.14,10773,0.0,1.0
2025-10-29,31.93,32.14,31.86,32.0,11469,31.93,32.14,31.86,32.0,11469,0.0,1.0
2025-10-30,31.8,32.0,31.52,31.8,13351,31.8,32.0,31.52,31.8,13351,0.0,1.0
2025-10-31,32.0903,32.0903,31.71,31.87,4798,32.0903,32.0903,31.71,31.87,4798,0.0,1.0
2025-11-03,32.0601,32.2,31.9301,32.09,4982,32.0601,32.2,31.9301,32.09,4982,0.0,1.0
2025-11-04,31.25,31.7,31.21,31.7,10563,31.25,31.7,31.21,31.7,10563,0.0,1.0
2025-11-05,31.7262,31.8452,31.37,31.37,13403,31.7262,31.8452,31.37,31.37,13403,0.0,1.0
2025-11-06,31.8782,32.0,31.64,31.64,41157,31.8782,32.0,31.64,31.64,41157,0.0,1.0
2025-11-07,32.2018,32.3,31.9,31.9,9598,32.2018,32.3,31.9,31.9,9598,0.0,1.0
2025-11-10,32.5103,32.599,32.26,32.32,17980,32.5103,32.599,32.26,32.32,17980,0.0,1.0
2025-11-11,32.47,32.885,32.4,32.54,3662,32.47,32.885,32.4,32.54,3662,0.0,1.0
2025-11-12,32.62,32.76,32.51,32.76,9083,32.62,32.76,32.51,32.76,9083,0.0,1.0
2025-11-13,32.5128,32.7073,32.37,32.65,6901,32.5128,32.7073,32.37,32.65,6901,0.0,1.0
2025-11-14,32.5155,32.89,32.1785,32.255,5635,32.5155,32.89,32.1785,32.255,5635,0.0,1.0
2025-11-17,32.4661,32.6675,32.34,32.59,6531,32.4661,32.6675,32.34,32.59,6531,0.0,1.0
2025-11-18,32.3227,32.4499,32.1319,32.38,4417,32.3227,32.4499,32.1319,32.38,4417,0.0,1.0
2025-11-19,32.295,32.89,32.0542,32.13,7566,32.295,32.89,32.0542,32.13,7566,0.0,1.0
2025-11-20,31.7329,32.74,31.61,32.12,10991,31.7329,32.74,31.61,32.12,10991,0.0,1.0
2025-11-21,32.144,32.21,31.7256,32.0,4424,32.144,32.21,31.7256,32.0,4424,0.0,1.0
2025-11-24,31.967,32.2625,31.7719,32.25,4706,31.967,32.2625,31.7719,32.25,4706,0.0,1.0
2025-11-25,32.1447,32.4489,31.97,31.97,7604,32.1447,32.4489,31.97,31.97,7604,0.0,1.0
2025-11-26,31.9508,32.5618,31.8801,32.5618,6531,31.9508,32.5618,31.8801,32.5618,6531,0.0,1.0