date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-04,25.0,25.0,25.0,25.0,0,23.9935315053514,23.9935315053514,23.9935315053514,23.9935315053514,0,0.0,1.0
2022-04-05,25.08,25.13,25.01,25.01,45728,24.0703108061685,24.1182978691792,24.0031289179535,24.0031289179535,47646.1749594897,0.0,1.0
2022-04-06,24.8635,24.99,24.82,24.99,39170,23.8625268233321,23.9839340927492,23.8207780785128,23.9839340927492,40813.0833004552,0.0,1.0
2022-04-07,25.0757,25.08,24.89,24.95,4617,24.0661839187496,24.0703108061685,23.8879599667278,23.9455444423407,4810.67157513917,0.0,1.0
2022-04-08,24.9012,25.019,24.85,24.91,940,23.8987090688422,24.0117665892954,23.8495703163193,23.9071547919321,979.430643411485,0.0,1.0
2022-04-11,24.5461,24.83,24.5461,24.83,15784,23.5579049473402,23.830375491115,23.5579049473402,23.830375491115,16446.099229369,0.0,1.0
2022-04-12,24.6554,24.98,24.6554,24.92,6055,23.6628046670816,23.9743366801471,23.6628046670816,23.9167522045342,6308.99207006015,0.0,1.0
2022-04-13,24.9331,24.96,24.74,24.74,922,23.929324815043,23.9551418549428,23.7439987776957,23.7439987776957,960.675588537649,0.0,1.0
2022-04-14,24.64,24.87,24.6248,24.87,17997,23.6480246516743,23.8687651415235,23.633436584519,23.8687651415235,18751.929031358,0.0,1.0
2022-04-18,24.57,26.91,24.4784,26.91,10366,23.5808427634593,25.8266373123602,23.4929304640237,25.8266373123602,10800.8277123441,0.0,1.0
2022-04-19,24.9619,24.9825,24.8331,24.8331,1331,23.9569653633372,23.9767360332976,23.8333506890216,23.8333506890216,1386.83211317094,0.0,1.0
2022-04-20,25.2251,25.31,25.15,25.15,4571,24.2095692630255,24.2910512960177,24.1374926943835,24.1374926943835,4762.7419904616,0.0,1.0
2022-04-21,24.9645,25.44,24.9645,25.43,6900,23.9594606906138,24.4158176598456,23.9594606906138,24.4062202472434,7189.43770163748,0.0,1.0
2022-04-22,24.4227,24.805,24.4227,24.8,7412,23.4394728758298,23.8063819596096,23.4394728758298,23.8015832533086,7722.91481804885,0.0,1.0
2022-04-25,24.5,24.505,24.01,24.21,11377,23.5136608752443,23.5184595815454,23.0433876577395,23.2353359097823,11854.2366277579,0.0,1.0
2022-04-26,23.9988,24.41,23.99,24.41,4993,23.0326385556251,23.4272841618251,23.0241928325352,23.4272841618251,5202.44383250376,0.0,1.0
2022-04-27,24.0111,24.26,24.0111,24.16,3841,23.0444433731257,23.283322972793,23.0444433731257,23.1873488467716,4002.1203205782,0.0,1.0
2022-04-28,24.4636,24.545,24.02,24.02,1504,23.4787262933725,23.556849231954,23.0529850703416,23.0529850703416,1567.08902945838,0.0,1.0
2022-04-29,23.5832,24.75,23.5832,24.75,4453,22.6337700878801,23.7535961902979,22.6337700878801,23.7535961902979,4639.79218628866,0.0,1.0
2022-05-02,23.4621,23.65,23.2,23.55,8854,22.5175454212682,22.6978808040624,22.2659972369661,22.601906678041,9225.40310294177,0.0,1.0
2022-05-03,23.6266,23.6266,23.5,23.5,5353,22.6754228585734,22.6754228585734,22.5539196150303,22.5539196150303,5577.5449299805,0.0,1.0
2022-05-04,24.2044,24.23,23.49,23.67,14125,23.2299613587251,23.2545307349865,22.5443222024281,22.7170756292667,14717.508338497,0.0,1.0
2022-05-05,23.2609,23.55,23.13,23.55,89905,22.3244454797131,22.601906678041,22.1988153487511,22.601906678041,93676.2893573505,0.0,1.0
2022-05-06,23.0756,23.2,22.9,23.17,43644,22.1466054241954,22.2659972369661,21.9780748589018,22.2372049991596,45474.7563840967,0.0,1.0
2022-05-09,22.2294,22.5999,22.22,22.44,12632,21.3344723698023,21.6900565067116,21.3254508019563,21.5365938792034,13161.8807314616,0.0,1.0
2022-05-10,22.1274,22.62,21.9499,22.62,15881,21.2365787612605,21.7093473060419,21.0662246875725,21.7093473060419,16547.1681361891,0.0,1.0
2022-05-11,21.6999,22.375,21.6999,22.33,30433,20.826289372519,21.4742106972895,20.826289372519,21.4310223405798,31709.5880541932,0.0,1.0
2022-05-12,21.6073,21.685,21.2871,21.685,14684,20.7374173318231,20.8119892277418,20.4301081803026,20.8119892277418,15299.956987079,0.0,1.0
2022-05-13,22.2534,22.36,22.121,22.13,6582,21.3575061600474,21.4598145783863,21.2304364171951,21.239074088537,6858.09839886638,0.0,1.0
2022-05-16,22.0424,22.29,22.0424,22.155,76503,21.1550007541423,21.3926326901713,21.1550007541423,21.2630676200424,79712.1090562858,0.0,1.0
2022-05-17,22.49,22.59,22.1851,22.4,113606,21.5845809422141,21.6805550682355,21.2919558319748,21.4982042287948,118371.486888729,0.0,1.0
2022-05-18,21.5704,22.13,21.55,22.13,28212,20.7020028793212,21.239074088537,20.6824241576129,21.239074088537,29395.4226722605,0.0,1.0
2022-05-19,21.4919,21.75,21.485,21.53,587485,20.6266631903944,20.8743724096557,20.620040975699,20.6632293324086,612128.522919784,0.0,1.0
2022-05-20,21.4553,21.54,21.01,21.54,11955,20.5915366602706,20.6728267450107,20.1641638770973,20.6728267450107,12456.4822787067,0.0,1.0
2022-05-23,21.8389,21.93,21.56,21.56,40214,20.9596934076887,21.0471258364942,20.692021570215,20.692021570215,41900.8764831377,0.0,1.0
2022-05-24,21.6411,21.8882,21.34,21.345,38305,20.7698565864184,21.0070086518173,20.4808784929679,20.485677199269,39911.7987190179,0.0,1.0
2022-05-25,21.9585,22.17,21.77,21.8,245934,21.0744784624103,21.2774637389456,20.89356723486,20.9223594726664,256250.314741234,0.0,1.0
2022-05-26,22.5,22.62,22.25,22.38,142018,21.5941783548162,21.7093473060419,21.3542430397627,21.4790094035905,147975.299059588,0.0,1.0
2022-05-27,23.0843,23.0843,22.77,22.77,75471,22.1549551731593,22.1549551731593,21.853308495074,21.853308495074,78636.8192435192,0.0,1.0
2022-05-31,23.03,23.175,22.82,23.0,75480,22.1028412227297,22.2420037054607,21.9012955580847,22.0740489849233,78646.1967709561,0.0,1.0
2022-06-01,22.77,23.13,22.64,23.13,91717,21.853308495074,22.1988153487511,21.7285421312462,22.1988153487511,95564.2982146502,0.0,1.0
2022-06-02,23.26,23.26,22.69,22.7397,28657,22.3235817125789,22.3235817125789,21.7765291942569,21.8242283348895,29859.0893066414,0.0,1.0
2022-06-03,22.79,23.03,22.76,22.92,41671,21.8725033202783,22.1028412227297,21.8437110824719,21.9972696841061,43418.9939804255,0.0,1.0
2022-06-06,22.85,23.11,22.8,23.06,59924,21.9300877958911,22.1796205235468,21.8821007328804,22.1316334605361,62437.6615699892,0.0,1.0
2022-06-07,23.0,23.03,22.6,22.61,62624,22.0740489849233,22.1028412227297,21.6901524808376,21.6997498934398,65250.9198010645,0.0,1.0
2022-06-08,22.65,22.99,22.63,22.88,133658,21.7381395438483,22.0644515723211,21.7189447186441,21.9588800336976,139264.618018183,0.0,1.0
2022-06-09,22.14,22.7,22.14,22.61,49647,21.2486715011392,21.786126606859,21.2486715011392,21.6997498934398,51729.5671845211,0.0,1.0
2022-06-10,21.39,21.8,21.39,21.79,29342,20.5288655559786,20.9223594726664,20.5288655559786,20.9127620600642,30572.8233393402,0.0,1.0
2022-06-13,20.48,20.91,20.45,20.91,23801,19.6555010091838,20.0681897510759,19.6267087713774,20.0681897510759,24799.3922806774,0.0,1.0
2022-06-14,20.45,20.6,20.34,20.6,27776,19.6267087713774,19.7706699604095,19.5211372327539,19.7706699604095,28941.1335653164,0.0,1.0
2022-06-15,20.84,21.05,20.48,20.66,32906,20.0010078628609,20.2025535275058,19.6555010091838,19.8282544360224,34286.3242043599,0.0,1.0
2022-06-16,20.11,20.34,19.83,20.34,2387133,19.3003967429046,19.5211372327539,19.0316691900447,19.5211372327539,2487267.24478595,0.0,1.0
2022-06-17,20.3,20.4044,20.09,20.13,14791,19.4827475823453,19.5829445699117,19.2812019177004,19.3195915681089,15411.445368829,0.0,1.0
2022-06-21,20.74,20.85,20.68,20.7,16181,19.9050337368395,20.010605275463,19.8474492612266,19.8666440864309,16859.7523840864,0.0,1.0
2022-06-22,20.8194,20.94,20.5,20.51,48424,19.9812371929005,20.0969819888823,19.6746958343881,19.6842932469903,50455.2654005933,0.0,1.0
2022-06-23,20.99,21.04,20.73,21.0,13708,20.144969051893,20.1929561149037,19.8954363242374,20.1545664644951,14283.0162339198,0.0,1.0
2022-06-24,21.68,21.68,21.15,21.19,19580,20.8071905214407,20.8071905214407,20.2985276535273,20.3369173039358,20401.3319127626,0.0,1.0
2022-06-27,21.56,21.81,21.55,21.74,34771,20.692021570215,20.9319568852685,20.6824241576129,20.8647749970535,36229.556278788,0.0,1.0
2022-06-28,21.07,21.99,21.07,21.83,76892,20.2217483527101,21.1047103121071,20.2217483527101,20.9511517104728,80117.4266310595,0.0,1.0
2022-06-29,21.0,21.18,20.9133,21.04,30830,20.1545664644951,20.3273198913337,20.0713568972346,20.1929561149037,32123.2412089108,0.0,1.0
2022-06-30,20.79,21.0,20.58,20.81,19665,19.9530207998502,20.1545664644951,19.7514751352052,19.9722156250545,20489.8974496668,0.0,1.0
2022-07-01,21.02,21.06,20.7386,20.79,10362,20.2349927821011,20.2734989529519,19.9641018701656,20.0135822997089,10763.9890137576,0.0638,1.0
2022-07-05,21.15,21.17,20.61,20.76,13952,20.3601378373662,20.3793909227916,19.8403045308803,19.9847026715708,14493.2614089892,0.0,1.0
2022-07-06,21.18,21.355,21.0803,21.19,29529,20.3890174655043,20.5574819629766,20.2930408346587,20.398644008217,30674.5639439537,0.0,1.0
2022-07-07,21.5,21.56,21.3,21.3,14674,20.6970668323108,20.754826088587,20.5045359780568,20.5045359780568,15243.2710661917,0.0,1.0
2022-07-08,21.46,21.56,21.36,21.37,1763,20.65856066146,20.754826088587,20.562295234333,20.5719217770457,1831.39477236582,0.0,1.0
2022-07-11,21.1896,21.41,21.1884,21.41,19806,20.3982589465085,20.6104279478965,20.397103761383,20.6104279478965,20574.3646406565,0.0,1.0
2022-07-12,21.0454,21.29,21.0,21.18,12259,20.2594442005913,20.4949094353441,20.2157396966757,20.3890174655043,12734.5822543577,0.0,1.0
2022-07-13,21.0289,21.32,20.75,20.75,23084,20.2435604051154,20.5237890634822,19.9750761288581,19.9750761288581,23979.5331397008,0.0,1.0
2022-07-14,20.8905,20.92,20.67,20.76,9081,20.1103290539716,20.1387273549741,19.8980637871565,19.9847026715708,9433.2932092195,0.0,1.0
2022-07-15,21.3212,21.33,21.25,21.3,20153,20.5249442486077,20.5334156061949,20.4564032644932,20.5045359780568,20934.8263457109,0.0,1.0
2022-07-18,21.26,21.59,21.17,21.58,35881,20.4660298072059,20.7837057167251,20.3793909227916,20.7740791740124,37272.9868560738,0.0,1.0
2022-07-19,21.849,21.85,21.4827,21.49,10118,21.0330331729841,21.0339958272554,20.6804129134178,20.6874402895981,10510.5231462265,0.0,1.0
2022-07-20,22.0337,22.1,21.8217,21.89,4653,21.2108354168878,21.274659395073,21.0067527113785,21.0725019981062,4833.51099025419,0.0,1.0
2022-07-21,22.3108,22.33,21.9033,22.05,18042,21.4775869154567,21.4960698774651,21.0853052999141,21.2265266815095,18741.9310737517,0.0,1.0
2022-07-22,22.21,22.37,22.11,22.37,31678,21.3805513649127,21.5345760483159,21.2842859377857,21.5345760483159,32906.9334083973,0.0,1.0
2022-07-25,22.1604,22.25,22.05,22.25,28634,21.3328037130577,21.4190575357635,21.2265266815095,21.4190575357635,29744.8428314934,0.0,1.0
2022-07-26,21.83,22.06,21.78,21.98,61024,21.01474274183,21.2361532242222,20.9666100282665,21.1591408825205,63391.3979517026,0.0,1.0
2022-07-27,22.4123,22.47,22.0899,22.09,12863,21.5752963239907,21.630841475443,21.2649365869331,21.2650328523603,13362.0141559509,0.0,1.0
2022-07-28,22.84,22.84,22.33,22.33,12071,21.987023555813,21.987023555813,21.4960698774651,21.4960698774651,12539.2888810141,0.0,1.0
2022-07-29,23.2226,23.42,22.94,22.94,27442,22.355335080001,22.5453630331497,22.08328898294,22.08328898294,28506.5997409318,0.0,1.0
2022-08-01,23.1402,23.31,23.06,23.15,20573,22.2760123680483,22.43947106331,22.1988074954924,22.2854463799068,21371.1200521169,0.0,1.0
2022-08-02,22.9321,24.0,22.9321,24.0,25416,22.075684014197,23.1037025104865,22.075684014197,23.1037025104865,26402.0020047927,0.0,1.0
2022-08-03,23.35,23.38,23.14,23.14,199814,22.4779772341608,22.5068568622989,22.2758198371941,22.2758198371941,207565.692028079,0.0,1.0
2022-08-04,23.2546,23.36,23.173,23.32,71760,22.3861400166816,22.4876037768735,22.307587428146,22.4490976060227,74543.8961230694,0.0,1.0
2022-08-05,23.29,23.38,23.1134,23.13,37612,22.4202179778846,22.5068568622989,22.2502132335783,22.2661932944814,39071.1402031895,0.0,1.0
2022-08-08,23.2829,23.48,23.25,23.48,18638,22.4133831325586,22.6031222894259,22.3817118070338,22.6031222894259,19361.0526190324,0.0,1.0
2022-08-09,23.2594,23.28,23.18,23.25,11588,22.3907607571837,22.4105914351719,22.3143260080449,22.3817118070338,12037.5511186473,0.0,1.0
2022-08-10,23.6937,23.73,23.6299,23.64,5558,22.8088415071964,22.8437858572435,22.7474241646894,22.7571469728292,5773.62004810506,0.0,1.0
2022-08-11,23.7,23.93,23.68,23.91,47707,22.8149062291054,23.0363167114976,22.79565314368,23.0170636260722,49557.7710750177,0.0,1.0
2022-08-12,24.03,24.06,23.83,23.83,22276,23.1325821386246,23.1614617667627,22.9400512843705,22.9400512843705,23140.187152139,0.0,1.0
2022-08-15,24.1769,24.25,24.0,24.0,22779,23.2739960510742,23.3443660783041,23.1037025104865,23.1037025104865,23662.700805287,0.0,1.0
2022-08-16,24.2799,24.39,24.1576,24.18,26466,23.373149441015,23.4791376762819,23.2554168236387,23.2769802793151,27492.7362708076,0.0,1.0
2022-08-17,24.1396,24.24,24.04,24.06,21116,23.2380890467558,23.3347395355913,23.1422086813373,23.1614617667627,21935.1854868274,0.0,1.0
2022-08-18,24.1253,24.22,24.0969,24.14,42333,23.2243230906767,23.3154864501659,23.1969837093726,23.2384741084643,43975.2892220999,0.0,1.0
2022-08-19,23.8466,24.0,23.8466,23.9,63999,22.9560313452736,23.1037025104865,22.9560313452736,23.0074370833595,66481.8117054113,0.0,1.0
2022-08-22,23.36,23.56,23.3454,23.56,24921,22.4876037768735,22.6801346311276,22.473549024513,22.6801346311276,25887.7987079572,0.0,1.0
2022-08-23,23.2344,23.35,23.2199,23.32,54625,22.366694400402,22.4779772341608,22.3527359134685,22.4490976060227,56744.1516962466,0.0,1.0
2022-08-24,23.3308,23.58,23.21,23.24,104679,22.4594942721524,22.699387716553,22.343205636183,22.3720852643211,108739.973554442,0.0,1.0
2022-08-25,23.59,23.75,23.34,23.41,39298,22.7090142592657,22.8630389426689,22.4683506914481,22.535736490437,40822.5477960476,0.0,1.0
2022-08-26,22.91,23.67,22.88,23.67,44430,22.0544093548019,22.7860266009673,22.0255297266638,22.7860266009673,46153.6413705124,0.0,1.0
2022-08-29,22.68,22.9,22.6768,22.71,24715,21.8329988724097,22.0447828120892,21.8299183787417,21.8618785005478,25673.8070329105,0.0,1.0
2022-08-30,22.4693,22.79,22.4373,22.78,29121,21.6301676174531,21.9388908422495,21.5993626807724,21.9292642995368,30250.7357720164,0.0,1.0
2022-08-31,22.3685,22.63,22.3469,22.63,19958,21.533132066909,21.7848661588462,21.5123387346496,21.7848661588462,20732.2614105939,0.0,1.0
2022-09-01,22.37,22.37,22.1,22.21,22095,21.5345760483159,21.5345760483159,21.274659395073,21.3805513649127,22952.1653405688,0.0,1.0
2022-09-02,22.0967,22.68,22.08,22.56,21713,21.2714826359778,21.8329988724097,21.2554063096476,21.7174803598573,22555.3458266472,0.0,1.0
2022-09-06,22.0798,22.26,21.96,22.16,70560,21.2552137787933,21.4286840784762,21.1398877970951,21.3324186513492,73297.3426761953,0.0,1.0
2022-09-07,22.5767,22.61,22.155,22.19,28256,21.7335566861875,21.7656130734208,21.3276053799928,21.3612982794873,29352.1784957281,0.0,1.0
2022-09-08,22.7078,22.73,22.5,22.532,33705,21.859760661151,21.8811315859732,21.6597211035811,21.6905260402617,35012.5699390755,0.0,1.0
2022-09-09,23.0836,23.13,22.9,22.9,17713,22.2215261362944,22.2661932944814,22.0447828120892,22.0447828120892,18400.1676704003,0.0,1.0
2022-09-12,23.3193,23.35,23.21,23.33,31234,22.4484237480328,22.4779772341608,22.343205636183,22.4587241487354,32445.7086330539,0.0,1.0
2022-09-13,22.3494,22.79,22.27,22.79,45576,21.5147453703278,21.9388908422495,21.4383106211889,21.9388908422495,47344.0999122771,0.0,1.0
2022-09-14,22.2886,22.43,22.14,22.34,25608,21.4562159906345,21.5923353045922,21.3131655659238,21.5056964201778,26601.4505562927,0.0,1.0
2022-09-15,22.0698,22.43,22.02,22.39,56492,21.2455872360806,21.5923353045922,21.1976470533714,21.5538291337414,58683.5811006749,0.0,1.0
2022-09-16,21.9359,21.9359,21.7,21.84,11626,21.1166878291575,21.1166878291575,20.8895976865649,21.0243692845427,12077.0253111316,0.0,1.0
2022-09-19,22.12,22.12,21.75,21.75,373857,21.2939124804984,21.2939124804984,20.9377304001284,20.9377304001284,388360.609989999,0.0,1.0
2022-09-20,21.78,21.91,21.62,21.87,134465,20.9666100282665,21.0917550835316,20.8125853448632,21.0532489126808,139681.507694935,0.0,1.0
2022-09-21,21.38,21.99,21.38,21.84,21786,20.5815483197584,21.1687674252332,20.5815483197584,21.0243692845427,22631.1778279987,0.0,1.0
2022-09-22,21.06,21.34,21.0,21.34,101251,20.2734989529519,20.5430421489076,20.2157396966757,20.5430421489076,105178.985874539,0.0,1.0
2022-09-23,20.71,20.87,20.47,20.87,29798,19.9365699580073,20.0905946414105,19.7055329329024,20.0905946414105,30953.9996749612,0.0,1.0
2022-09-26,20.4585,20.75,20.4,20.72,189656,19.6944624087828,19.9750761288581,19.6381471339135,19.94619650072,197013.617100291,0.0,1.0
2022-09-27,20.43,20.73,20.25,20.73,114376,19.6670267620516,19.9558230434327,19.493748993223,19.9558230434327,118813.164199724,0.0,1.0
2022-09-28,20.76,20.85,20.3494,20.58,2140783,19.9847026715708,20.0713415559851,19.5894368277872,19.8114249027422,2223833.68971618,0.0,1.0
2022-09-29,20.2,20.67,20.0775,20.67,75856,19.4456162796595,19.8980637871565,19.3276911314289,19.8980637871565,78798.798555066,0.0,1.0
2022-09-30,20.0,20.4333,20.0,20.21,158408,19.2530854254054,19.6702035211468,19.2530854254054,19.4552428223722,164553.36534369,0.0,1.0
2022-10-03,20.35,20.6,20.0,20.19,49995,19.618027659644,19.8590353704504,19.280616864515,19.4637827247278,51860.373919896,0.0291,1.0
2022-10-04,21.0088,21.15,20.76,20.76,33983,20.2531311791611,20.3892523342246,20.0132803053665,20.0132803053665,35250.9468330799,0.0,1.0
2022-10-05,20.84,20.97,20.54,20.78,58190,20.0904027728246,20.2157267824439,19.8011935198569,20.032560922231,60361.1392819032,0.0,1.0
2022-10-06,20.57,20.86,20.5414,20.85,201993,19.8301144451536,20.1096833896891,19.8025431630374,20.1000430812568,209529.603144346,0.0,1.0
2022-10-07,19.98,20.38,19.88,20.38,61632,19.2613362476504,19.6469485849407,19.1649331633279,19.6469485849407,63931.5644650673,0.0,1.0
2022-10-10,19.82,19.95,19.725,19.95,39815,19.1070913127343,19.2324153223537,19.0155083826279,19.2324153223537,41300.545806994,0.0,1.0
2022-10-11,19.65,19.96,19.6,19.68,42333,18.9432060693859,19.2420556307859,18.8950045272247,18.9721269946827,43912.4954325626,0.0,1.0
2022-10-12,19.568,19.72,19.568,19.589,33015,18.8641555402414,19.0106882284117,18.8641555402414,18.8844001879492,34246.8295822657,0.0,1.0
2022-10-13,20.14,20.19,19.15,19.15,13049,19.4155811825666,19.4637827247278,18.4611906477731,18.4611906477731,13535.8739730118,0.0,1.0
2022-10-14,19.73,20.43,19.63,20.33,219844,19.020328536844,19.695150127102,18.9239254525214,19.5987470427794,228046.645545467,0.0,1.0
2022-10-17,20.27,20.35,20.04,20.1,341603,19.5409051921859,19.618027659644,19.319178098244,19.3770199488375,354348.621105276,0.0,1.0
2022-10-18,20.52,20.7,20.285,20.7,141390,19.7819129029923,19.955438454773,19.5553656548343,19.955438454773,146665.431913874,0.0,1.0
2022-10-19,20.2,20.46,20.08,20.37,81607,19.4734230331601,19.7240710523988,19.357739331973,19.6373082765085,84651.8558752067,0.0,1.0
2022-10-20,20.06,20.45,20.0142,20.14,250568,19.3384587151085,19.7144307439665,19.2943061024888,19.4155811825666,259916.995146725,0.0,1.0
2022-10-21,20.54,20.54,20.0,20.02,49097,19.8011935198569,19.8011935198569,19.280616864515,19.2998974813795,50928.868453748,0.0,1.0
2022-10-24,20.71,20.76,20.4921,20.63,89144,19.9650787632052,20.0132803053665,19.7550164424663,19.8879562957472,92470.0704613506,0.0,1.0
2022-10-25,21.19,21.2,20.65,20.65,299211,20.4278135679536,20.4374538763858,19.9072369126117,19.9072369126117,310374.924311352,0.0,1.0
2022-10-26,21.0814,21.31,20.91,20.98,36723,20.3231198183793,20.5434972691407,20.1578849318504,20.2253670908762,38093.1795471615,0.0,1.0
2022-10-27,21.05,21.3,21.05,21.19,26358,20.292849249902,20.5338569607084,20.292849249902,20.4278135679536,27341.4488604985,0.0,1.0
2022-10-28,21.6,21.6,21.02,21.03,25132,20.8230662136761,20.8230662136761,20.2639283246052,20.2735686330375,26069.7053176284,0.0,1.0
2022-10-31,21.38,21.56,21.38,21.48,185577,20.6109794281665,20.7845049799471,20.6109794281665,20.7073825124891,192501.102328884,0.0,1.0
2022-11-01,21.41,21.96,21.34,21.68,153576,20.6399003534633,21.1701173172374,20.5724181944375,20.9001886811342,159306.10631307,0.0,1.0
2022-11-02,20.86,21.53,20.86,21.25,39279,20.1096833896891,20.7555840546503,20.1096833896891,20.4856554185471,40744.5469986918,0.0,1.0
2022-11-03,20.65,20.77,20.53,20.63,10311,19.9072369126117,20.0229206137988,19.7915532114246,19.8879562957472,10695.7158813491,0.0,1.0
2022-11-04,20.95,21.13,20.65,20.97,12862,20.1964461655794,20.36997171736,19.9072369126117,20.2157267824439,13341.8967768318,0.0,1.0
2022-11-07,21.09,21.12,20.88,21.1,24994,20.331410483631,20.3603314089278,20.1289640065536,20.3410507920633,25926.5563707148,0.0,1.0
2022-11-08,21.2025,21.335,20.9591,21.13,10488,20.4398639534939,20.5675980402213,20.2052188462528,20.36997171736,10879.319965434,0.0,1.0
2022-11-09,20.74,21.13,20.6872,21.06,20718,19.993999688502,20.36997171736,19.9430988599797,20.3024895583342,21491.013638812,0.0,1.0
2022-11-10,22.18,22.2,21.62,21.64,17142,21.3822041027471,21.4014847196116,20.8423468305407,20.8616274474052,17781.5887535725,0.0,1.0
2022-11-11,22.44,22.53,22.21,22.24,44260,21.6328521219858,21.7196148978761,21.4111250280439,21.4400459533406,45911.3941333053,0.0,1.0
2022-11-14,22.08,22.38,22.07,22.35,77127,21.2858010184245,21.5750102713922,21.2761607099923,21.5460893460955,80004.7016565622,0.0,1.0
2022-11-15,22.31,22.51,22.1,22.41,682776,21.5075281123664,21.7003342810116,21.305081635289,21.603931196689,708251.198390459,0.0,1.0
2022-11-16,22.07,22.21,22.0295,22.19,144283,21.2761607099923,21.4111250280439,21.2371174608416,21.3918444111793,149666.373243011,0.0,1.0
2022-11-17,21.95,21.96,21.73,21.73,47854,21.1604770088052,21.1701173172374,20.9483902232955,20.9483902232955,49639.4906203161,0.0,1.0
2022-11-18,22.06,22.13,21.8518,22.13,18200,21.26652040156,21.3340025605858,21.0658091800004,21.3340025605858,18879.0640132435,0.0,1.0
2022-11-21,21.97,22.02,21.88,22.01,85412,21.1797576256697,21.227959167831,21.0929948497794,21.2183188593987,88598.8250274259,0.0,1.0
2022-11-22,22.23,22.23,21.99,22.03,61545,21.4304056449084,21.4304056449084,21.1990382425342,21.2375994762632,63841.318389839,0.0,1.0
2022-11-23,22.3554,22.4099,22.21,22.35,19731,21.5512951126489,21.6038347936047,21.4111250280439,21.5460893460955,20467.1874750169,0.0,1.0
2022-11-25,22.3865,22.42,22.384,22.384,2414,21.5812764718732,21.6135715051213,21.5788663947651,21.5788663947651,2504.06925977856,0.0,1.0
2022-11-28,22.01,22.337,21.95,22.337,31903,21.2183188593987,21.5335569451335,21.1604770088052,21.5335569451335,33093.3395172806,0.0,1.0
2022-11-29,22.08,22.38,21.965,22.01,310840,21.2858010184245,21.5750102713922,21.1749374714535,21.2183188593987,322437.816366847,0.0,1.0
2022-11-30,22.74,22.74,21.89,22.05,68314,21.9220613749535,21.9220613749535,21.1026351582116,21.2568800931277,70862.8779670723,0.0,1.0
2022-12-01,22.7,22.825,22.59,22.79,797030,21.8835001412245,22.0040039966277,21.7774567484696,21.9702629171148,826768.153322827,0.0,1.0
2022-12-02,22.62,22.67,22.39,22.39,54445,21.8063776737664,21.8545792159277,21.5846505798245,21.5846505798245,56476.4088022551,0.0,1.0
2022-12-05,22.12,22.406,22.0277,22.406,17602,21.3243622521535,21.6000750733161,21.2353822053238,21.6000750733161,18258.7519099513,0.0,1.0
2022-12-06,21.79,22.12,21.67,22.12,49206,21.006232073889,21.3243622521535,20.890548372702,21.3243622521535,51041.9353755858,0.0,1.0
2022-12-07,21.75,21.83,21.69,21.82,32089,20.96767084016,21.0447933076181,20.9098289895665,21.0351529991858,33286.2794022512,0.0,1.0
2022-12-08,21.94,21.97,21.77,21.77,40268,21.1508367003729,21.1797576256697,20.9869514570245,20.9869514570245,41770.447784906,0.0,1.0
2022-12-09,21.84,22.11,21.84,21.85,39327,21.0544336160503,21.3147219437213,21.0544336160503,21.0640739244826,40794.3379367488,0.0,1.0
2022-12-12,22.05,22.05,21.79,21.86,81010,21.2568800931277,21.2568800931277,21.006232073889,21.0737142329148,84032.5810831241,0.0,1.0
2022-12-13,22.32,23.08,22.1156,23.08,38067,21.5171684207987,22.2498318616503,21.3201205164433,22.2498318616503,39487.3258127549,0.0,1.0
2022-12-14,22.08,22.445,21.9705,22.3,34400,21.2858010184245,21.6376722762019,21.1802396410913,21.4978878039342,35683.5056074493,0.0,1.0
2022-12-15,21.6,21.75,21.41,21.75,168262,20.8230662136761,20.96767084016,20.6399003534633,20.96767084016,174540.058736065,0.0,1.0
2022-12-16,21.28,21.33,21.105,21.33,61197,20.5145763438439,20.5627778860052,20.3458709462794,20.5627778860052,63480.3340889266,0.0,1.0
2022-12-19,21.03,21.26,20.87,21.26,304238,20.2735686330375,20.4952957269794,20.1193236981214,20.4952957269794,315589.487761603,0.0,1.0
2022-12-20,20.99,21.066,20.84,20.98,45411,20.2350073993084,20.3082737433936,20.0904027728246,20.2253670908762,47105.3393354617,0.0,1.0
2022-12-21,21.23,21.3691,21.1,21.1,40797,20.4663748016826,20.6004714919753,20.3410507920633,20.3410507920633,42319.1854147415,0.0,1.0
2022-12-22,20.9,20.99,20.62,20.978,40399,20.1482446234181,20.2350073993084,19.8783159873149,20.2234390291897,41906.335553353,0.0,1.0
2022-12-23,20.94,20.98,20.66,20.73,83174,20.2589153642204,20.2976143429487,19.9880225131229,20.0557457258973,85970.2273635034,0.0748,1.0
2022-12-27,20.81,20.915,20.77,20.8,34378,20.1331436833537,20.2347285025153,20.0944447046255,20.1234689386717,35533.7542537634,0.0,1.0
2022-12-28,20.55,20.94,20.55,20.81,43067,19.8816003216203,20.2589153642204,19.8816003216203,20.1331436833537,44514.8698134513,0.0,1.0
2022-12-29,21.06,21.1,20.78,20.78,59691,20.3750123004051,20.4137112791333,20.1041194493076,20.1041194493076,61697.7522008665,0.0,1.0
2022-12-30,21.01,21.01,20.74,20.9,41578,20.3266385769948,20.3266385769948,20.0654204705794,20.2202163854922,42975.8111106805,0.0,1.0
2023-01-03,20.95,21.2,20.74,21.16,16482,20.2685901089025,20.5104587259538,20.0654204705794,20.4717597472256,17036.1084882927,0.0,1.0
2023-01-04,21.23,21.34,20.985,21.07,24528,20.53948296,20.6459051515026,20.3024517152897,20.3846870450871,25352.6070258976,0.0,1.0
2023-01-05,20.85,21.07,20.83,21.07,30935,20.171842662082,20.3846870450871,20.1524931727179,20.3846870450871,31975.0040095459,0.0,1.0
2023-01-06,21.38,21.53,20.83,20.83,46483,20.6846041302308,20.8297253004616,20.1524931727179,20.1524931727179,48045.7123444552,0.0,1.0
2023-01-09,21.49,21.77,21.47,21.54,22707,20.7910263217334,21.0619191728309,20.7716768323693,20.8394000451437,23470.3868125023,0.0,1.0
2023-01-10,21.6,21.63,21.28,21.42,19883,20.897448513236,20.9264727472821,20.5878566834103,20.723303108959,20551.4467341781,0.0,1.0
2023-01-11,22.08,22.08,21.71,21.71,29357,21.3618362579746,21.3618362579746,21.0038707047386,21.0038707047386,30343.9532150715,0.0,1.0
2023-01-12,22.23,22.27,21.94,22.21,27405,21.5069574282054,21.5456564069336,21.2263898324258,21.4876079388413,28326.3289116407,0.0,1.0
2023-01-13,22.28,22.36,21.98,21.98,12129,21.5553311516156,21.6327291090721,21.265088811154,21.265088811154,12536.7649468816,0.0,1.0
2023-01-17,22.32,22.4399,22.26,22.34,115140,21.5940301303439,21.7100303190817,21.5359816622515,21.613379619708,119010.892570199,0.0,1.0
2023-01-18,21.94,22.453,21.94,22.35,449196,21.2263898324258,21.7227042346152,21.2263898324258,21.62305436439,464297.523874964,0.0,1.0
2023-01-19,21.7,21.8404,21.66,21.82,38804,20.9941959600565,21.1300293753926,20.9554969813283,21.1102928962412,40108.5519827516,0.0,1.0
2023-01-20,22.14,22.1796,21.72,21.75,11216,21.4198847260669,21.4581967150078,21.0135454494206,21.0425696834668,11593.0707926642,0.0,1.0
2023-01-23,22.46,22.555,22.1825,22.22,430270,21.7294765558926,21.8213866303721,21.4610023909656,21.4972826835233,444735.25053135,0.0,1.0
2023-01-24,22.4816,22.5396,22.38,22.38,27631,21.7503740044058,21.8064875235618,21.6520785984362,21.6520785984362,28559.9268074273,0.0,1.0
2023-01-25,22.4998,22.53,22.14,22.26,38325,21.7679820397272,21.797199768667,21.4198847260669,21.5359816622515,39613.448477965,0.0,1.0
2023-01-26,22.8,22.81,22.55,22.65,162951,22.0584178750824,22.0680926197645,21.8165492580311,21.9132967048516,168429.250957153,0.0,1.0
2023-01-27,23.0,23.1464,22.82,22.82,138250,22.2519127687235,22.3935510308688,22.0777673644465,22.0777673644465,142897.827842887,0.0,1.0
2023-01-30,22.75,22.97,22.7,22.87,50983,22.0100441516722,22.2228885346773,21.9616704282619,22.1261410878568,52696.9978800283,0.0,1.0
2023-01-31,23.1,23.1,22.81,22.81,24992,22.348660215544,22.348660215544,22.0680926197645,22.0680926197645,25832.2062455656,0.0,1.0
2023-02-01,23.39,23.49,22.9,22.99,35393,22.6292278113236,22.7259752581441,22.155165321903,22.2422380240414,36582.8775467871,0.0,1.0
2023-02-02,23.89,24.01,23.69,23.76,24834,23.1129650454263,23.2290619816109,22.9194701517852,22.9871933645596,25668.8944423166,0.0,1.0
2023-02-03,23.55,23.77,23.42,23.51,32235,22.7840237262365,22.9968681092416,22.6582520453698,22.7453247475082,33318.7087198225,0.0,1.0
2023-02-06,23.39,23.43,23.2,23.2,41891,22.6292278113236,22.6679267900518,22.4454076623646,22.4454076623646,43299.3338601548,0.0,1.0
2023-02-07,23.61,23.71,23.17,23.34,41803,22.8420721943288,22.9388196411493,22.4163834283184,22.5808540879133,43208.3753874591,0.0,1.0
2023-02-08,23.46,23.61,23.4199,23.5,16300,22.696951024098,22.8420721943288,22.6581552979229,22.7356500028262,16847.989828854,0.0,1.0
2023-02-09,23.27,23.7,23.21,23.7,13867,22.513130875139,22.9291448964673,22.4550824070466,22.9291448964673,14333.1947826207,0.0,1.0
2023-02-10,23.2108,23.2108,23.03,23.15,16617,22.4558563866212,22.4558563866212,22.2809370027697,22.3970339389543,17175.6470543599,0.0,1.0
2023-02-13,23.49,23.52,23.25,23.28,15513,22.7259752581441,22.7549994921903,22.4937813857748,22.522805619821,16034.5316696327,0.0,1.0
2023-02-14,23.5526,23.67,23.3,23.43,24640,22.7865391598538,22.9001206624211,22.5421551091851,22.6679267900518,25468.372354783,0.0,1.0
2023-02-15,23.62,23.74,23.38,23.44,22899,22.8517469390108,22.9678438751955,22.6195530666415,22.6776015347339,23668.8416620201,0.0,1.0
2023-02-16,23.33,23.6,23.28,23.38,21456,22.5711793432313,22.8323974496467,22.522805619821,22.6195530666415,22177.3294336129,0.0,1.0
2023-02-17,23.19,23.24,23.028,23.2,14438,22.4357329176825,22.4841066410928,22.2790020538333,22.4454076623646,14923.3912361346,0.0,1.0
2023-02-21,22.67,23.25,22.62,23.25,28794,21.9326461942157,22.4937813857748,21.8842724708055,22.4937813857748,29762.025713621,0.0,1.0
2023-02-22,22.62,22.7499,22.53,22.72,15470,21.8842724708055,22.0099474042253,21.797199768667,21.981019917626,15990.0860522927,0.0,1.0
2023-02-23,22.75,22.78,22.48,22.58,27370,22.0100441516722,22.0390683857183,21.7488260452567,21.8455734920772,28290.152246364,0.0,1.0
2023-02-24,22.48,22.5162,22.3599,22.49,36179,21.7488260452567,21.7838486210057,21.6326323616252,21.7585007899388,37395.3020870006,0.0,1.0
2023-02-27,22.57,22.68,22.5,22.66,9396,21.8358987473952,21.9423209388978,21.7681755346208,21.9229714495337,9711.88419827682,0.0,1.0
2023-02-28,22.5789,22.67,22.54,22.54,8078,21.8445092701622,21.9326461942157,21.806874513349,21.806874513349,8349.57434585784,0.0,1.0
2023-03-01,22.31,22.46,22.23,22.44,11895,21.5843553856618,21.7294765558926,21.5069574282054,21.7101270665285,12294.8980990318,0.0,1.0
2023-03-02,22.4,22.43,22.14,22.19,8381,21.6714280878003,21.7004523218464,21.4198847260669,21.4682584494772,8662.76090525308,0.0,1.0
2023-03-03,22.841,22.86,22.52,22.54,7753,22.0980843282789,22.1164663431747,21.7875250239849,21.806874513349,8013.64816828863,0.0,1.0
2023-03-06,22.85,23.06,22.83,23.06,292564,22.1067915984927,22.3099612368158,22.0874421091286,22.3099612368158,302399.711428763,0.0,1.0
2023-03-07,22.4,22.8,22.38,22.8,64252,21.6714280878003,22.0584178750824,21.6520785984362,22.0584178750824,66412.0884959219,0.0,1.0
2023-03-08,22.5,22.53,22.34,22.43,12948,21.7681755346208,21.797199768667,21.613379619708,21.7004523218464,13383.2989143559,0.0,1.0
2023-03-09,21.91,22.549,21.91,22.48,44690,21.1973655983797,21.8155817835629,21.1973655983797,21.7488260452567,46192.4334632812,0.0,1.0
2023-03-10,21.49,21.93,21.39,21.7,77373,20.7910263217334,21.2167150877438,20.6942788749129,20.9941959600565,79974.2034986454,0.0,1.0
2023-03-13,21.4051,21.63,21.18,21.18,19698,20.7088877393828,20.9264727472821,20.4911092365897,20.4911092365897,20360.2272177157,0.0,1.0
2023-03-14,21.85,21.86,21.56,21.75,13774,21.1393171302873,21.1489918749694,20.8587495345078,21.0425696834668,14237.0682148856,0.0,1.0
2023-03-15,21.548,21.61,21.273,21.45,198627,20.8471398408893,20.907123257918,20.5810843621328,20.7523273430052,205304.642683177,0.0,1.0
2023-03-16,21.9407,22.006,21.44,21.45,6522,21.2270670645536,21.2902431473274,20.7426525983231,20.7523273430052,6741.2631695574,0.0,1.0
2023-03-17,21.5944,21.87,21.54,21.83,13533,20.892030656214,21.1586666196514,20.8394000451437,21.1199676409232,13987.9660339805,0.0,1.0
2023-03-20,21.72,21.78,21.57,21.59,45865,21.0135454494206,21.071593917513,20.8684242791898,20.8877737685539,47406.9357975699,0.0,1.0
2023-03-21,22.01,22.035,21.9,22.01,17305,21.2941130452002,21.3182999069053,21.1876908536976,21.2941130452002,17886.7769317987,0.0,1.0
2023-03-22,21.52,22.1692,21.52,21.99,23241,20.8200505557796,21.4481349805385,20.8200505557796,21.2747635558361,24022.3393627236,0.0,1.0
2023-03-23,21.63,21.86,21.46,21.77,23668,20.9264727472821,21.1489918749694,20.7620020876872,21.0619191728309,24463.6946790992,0.0,1.0
2023-03-24,21.7,21.74,21.3301,21.38,103867,20.9941959600565,21.0328949387847,20.6363271542674,20.6846041302308,107358.905494085,0.0,1.0
2023-03-27,21.7369,21.91,21.71,21.91,23858,21.0298957679333,21.1973655983797,21.0038707047386,21.1973655983797,24660.0822906011,0.0,1.0
2023-03-28,21.66,21.706,21.54,21.7,40758,20.9554969813283,21.0000008068658,20.8394000451437,20.9941959600565,42128.2435241983,0.0,1.0
2023-03-29,22.0889,22.14,21.91,21.9899,22064,21.3704467807416,21.4198847260669,21.1973655983797,21.2746668083893,22805.7697904193,0.0,1.0
2023-03-30,22.2638,22.3,22.17,22.27,24823,21.5396580652307,21.5746806409797,21.448908960113,21.5456564069336,25657.5246332296,0.0,1.0
2023-03-31,22.6695,22.68,22.32,22.32,47232,21.9321624569816,21.9423209388978,21.5940301303439,21.5940301303439,48819.8929813763,0.0,1.0
2023-04-03,22.53,22.604,22.4602,22.56,26017,21.8513783388865,21.9231493995646,21.7836807708415,21.8804747148371,26824.9902092844,0.056,1.0
2023-04-04,22.4118,22.53,22.34,22.52,22206,21.7367386176412,21.8513783388865,21.6671012911995,21.841679546903,22895.6348767102,0.0,1.0
2023-04-05,22.2248,22.36,22.16,22.36,17040,21.5553712075492,21.6864988751665,21.492523035496,21.6864988751665,17569.1983382484,0.0,1.0
2023-04-06,22.3166,22.34,22.115,22.12,9035,21.644406117958,21.6671012911995,21.4488784715701,21.4537278675619,9315.59313298555,0.0,1.0
2023-04-10,22.3505,22.3699,22.12,22.17,13569,21.6772850227822,21.6961006792302,21.4537278675619,21.5022218274795,13990.4021274467,0.0,1.0
2023-04-11,22.4318,22.5489,22.37,22.37,19833,21.7561362016082,21.8697090557353,21.6961976671501,21.6961976671501,20448.9384179859,0.0,1.0
2023-04-12,22.33,22.61,22.27,22.61,62501,21.6574024992159,21.9289686747547,21.5992097473148,21.9289686747547,64442.0460879613,0.0,1.0
2023-04-13,22.6,22.65,22.36,22.36,39765,21.9192698827712,21.9677638426888,21.6864988751665,21.6864988751665,40999.9514037819,0.0,1.0
2023-04-14,22.7,22.785,22.52,22.65,10348,22.0162578026064,22.0986975344664,21.841679546903,21.9677638426888,10669.369976772,0.0,1.0
2023-04-17,22.8011,22.8899,22.6739,22.6739,11122,22.1143125895599,22.2004378623736,21.9909439555294,21.9909439555294,11467.4075069248,0.0,1.0
2023-04-18,22.8043,22.83,22.7,22.83,22772,22.1174162029946,22.1423420983923,22.0162578026064,22.1423420983923,23479.2127088375,0.0,1.0
2023-04-19,22.78,22.83,22.63,22.78,76977,22.0938481384747,22.1423420983923,21.9483662587218,22.0938481384747,79367.6162255481,0.0,1.0
2023-04-20,22.5657,22.75,22.52,22.565,37117,21.8860030262677,22.0647517625241,21.841679546903,21.8853241108288,38269.714478918,0.0,1.0
2023-04-21,22.5758,22.595,22.4401,22.53,14924,21.895798806171,21.9144204867794,21.7641861989546,21.8513783388865,15387.4833333344,0.0,1.0
2023-04-24,22.6,22.61,22.5201,22.55,7740,21.9192698827712,21.9289686747547,21.8417765348228,21.8707759228535,7980.37530152828,0.0,1.0
2023-04-25,22.21,22.51,22.19,22.51,22811,21.5410169954136,21.8319807549194,21.5216194114466,21.8319807549194,23519.4239022173,0.0,1.0
2023-04-26,22.017,22.26,22.0,22.26,10690,21.3538303101315,21.5895109553313,21.3373423637596,21.5895109553313,11021.9912110255,0.0,1.0
2023-04-27,22.56,22.595,22.12,22.12,11081,21.8804747148371,21.9144204867794,21.4537278675619,21.4537278675619,11425.1342010639,0.0,1.0
2023-04-28,22.75,22.809,22.52,22.52,34303,22.0647517625241,22.1219746352269,21.841679546903,21.841679546903,35368.3222181298,0.0,1.0
2023-05-01,22.74,22.83,22.71,22.73,26320,22.0550529705406,22.1423420983923,22.02595659459,22.045354178557,27137.4002501582,0.0,1.0
2023-05-02,22.61,22.72,22.245,22.72,53397,21.9289686747547,22.0356553865735,21.574962767356,22.0356553865735,55055.3100743806,0.0,1.0
2023-05-03,22.21,22.54,22.21,22.45,17390,21.5410169954136,21.86107713087,21.5410169954136,21.7737880030183,17930.068022426,0.0,1.0
2023-05-04,22.02,22.2,21.9701,22.19,24458,21.3567399477266,21.5313182034301,21.3083429757288,21.5216194114466,25217.5735303332,0.0,1.0
2023-05-05,22.4,22.45,22.22,22.23,25044,21.7252940431006,21.7737880030183,21.5507157873971,21.5604145793807,25821.7724872706,0.0,1.0
2023-05-08,22.49,22.5005,22.4,22.42,10426,21.8125831709524,21.8227669025351,21.7252940431006,21.7446916270677,10749.7923635315,0.0,1.0
2023-05-09,22.33,22.4237,22.33,22.38,10927,21.6574024992159,21.7482801801016,21.6574024992159,21.7058964591336,11266.3515400258,0.0,1.0
2023-05-10,22.39,22.52,22.18,22.52,36313,21.7155952511171,21.841679546903,21.511920619463,21.841679546903,37440.74526155,0.0,1.0
2023-05-11,22.45,22.45,22.3,22.36,24553,21.7737880030183,21.7737880030183,21.6283061232654,21.6864988751665,25315.5238731814,0.0,1.0
2023-05-12,22.34,22.47,22.21,22.47,19215,21.6671012911995,21.7931855869853,21.5410169954136,21.7931855869853,19811.7456613522,0.0,1.0
2023-05-15,22.52,22.52,22.33,22.43,11703,21.841679546903,21.841679546903,21.6574024992159,21.7543904190512,12066.4511826596,0.0,1.0
2023-05-16,22.29,22.56,22.29,22.39,27816,21.6186073312818,21.8804747148371,21.6186073312818,21.7155952511171,28679.8603859575,0.0,1.0
2023-05-17,22.6651,22.69,22.42,22.45,30975,21.9824090185839,22.0065590106229,21.7446916270677,21.7737880030183,31936.9670497208,0.0,1.0
2023-05-18,22.94,22.94,22.7,22.76,7025,22.2490288102111,22.2490288102111,22.0162578026064,22.0744505545076,7243.1700895654,0.0,1.0
2023-05-19,22.8407,22.99,22.75,22.99,11796,22.1527198058147,22.2975227701287,22.0647517625241,22.2975227701287,12162.3394130268,0.0,1.0
2023-05-22,22.8422,22.924,22.84,22.84,13872,22.1541746246122,22.2335107430374,22.1520408903758,22.1520408903758,14302.8121683205,0.0,1.0
2023-05-23,22.6,22.82,22.59,22.82,50957,21.9192698827712,22.1326433064088,21.9095710907876,22.1326433064088,52539.5328475422,0.0,1.0
2023-05-24,22.4,22.45,22.325,22.38,16669,21.7252940431006,21.7737880030183,21.6525531032242,21.7058964591336,17186.6764730201,0.0,1.0
2023-05-25,22.341,22.49,22.2971,22.49,18851,21.6680711703978,21.8125831709524,21.6254934735901,21.8125831709524,19436.4411898075,0.0,1.0
2023-05-26,22.6616,22.7,22.41,22.41,16055,21.9790144413897,22.0162578026064,21.7349928350842,21.7349928350842,16553.6079413484,0.0,1.0
2023-05-30,22.71,22.85,22.5899,22.81,17641,22.02595659459,22.1617396823594,21.9094741028678,22.1229445144252,18188.8631387933,0.0,1.0
2023-05-31,22.515,22.54,22.38,22.53,18225,21.8368301509112,21.86107713087,21.7058964591336,21.8513783388865,18790.9999832498,0.0,1.0
2023-06-01,22.76,22.84,22.55,22.55,15692,22.0744505545076,22.1520408903758,21.8707759228535,21.8707759228535,16179.3345260442,0.0,1.0
2023-06-02,23.2435,23.3,23.18,23.21,14454,22.5433871469111,22.5981853216181,22.4817998178157,22.5108961937663,14902.8869002959,0.0,1.0
2023-06-05,23.25,23.36,23.21,23.26,72583,22.5496913617004,22.6563780735192,22.5108961937663,22.559390153684,74837.1551047582,0.0,1.0
2023-06-06,23.45,23.49,23.22,23.22,32194,22.743667201371,22.7824623693051,22.5205949857498,22.5205949857498,33193.8246068994,0.0,1.0
2023-06-07,23.4288,23.52,23.3701,23.51,10984,22.7231057623659,22.8115587452557,22.6661738534226,22.8018599532721,11325.1217457347,0.0,1.0
2023-06-08,23.5034,23.52,23.3301,23.41,196352,22.795458750563,22.8115587452557,22.6273786854885,22.7048720334369,202449.954936135,0.0,1.0
2023-06-09,23.52,23.599,23.456,23.5201,22933,22.8115587452557,22.8881792019255,22.7494864765611,22.8116557331755,23645.2127635592,0.0,1.0
2023-06-12,23.6668,23.6668,23.5301,23.59,16613,22.9539370115738,22.9539370115738,22.821354525159,22.8794502891404,17128.9373235516,0.0,1.0
2023-06-13,23.95,24.0,23.78,23.78,51093,23.2286068005473,23.277100760465,23.0637273368274,23.0637273368274,52679.7564962513,0.0,1.0
2023-06-14,23.8807,24.0452,23.7799,23.99,26318,23.1613941721015,23.3209393002305,23.0636303489075,23.2674019684814,27135.3381376772,0.0,1.0
2023-06-15,24.1463,24.2,23.83,23.83,13742,23.418994087184,23.4710766001355,23.112221296745,23.112221296745,14168.7748570545,0.0,1.0
2023-06-16,24.135,24.28,24.1,24.28,7665,23.4080344522426,23.5486669360037,23.3740886803002,23.5486669360037,7903.04608349022,0.0,1.0
2023-06-20,24.0102,24.04,23.86,24.04,11225,23.2869935282882,23.3158959283991,23.1413176726956,23.3158959283991,11573.606299697,0.0,1.0
2023-06-21,23.8805,23.9899,23.87,23.935,6182,23.1612001962618,23.2673049805616,23.1510164646791,23.214058612572,6373.98967881756,0.0,1.0
2023-06-22,23.9238,23.99,23.7599,23.82,17023,23.2031959655505,23.2674019684814,23.0442327649405,23.1025225047615,17551.6703821597,0.0,1.0
2023-06-23,23.8249,23.87,23.69,23.75,35195,23.1072749128334,23.1510164646791,22.9764382089756,23.0346309608768,36288.0243846626,0.0,1.0
2023-06-26,23.7076,23.9,23.7015,23.9,8253,22.9935080828666,23.1801128406297,22.9875918197567,23.1801128406297,8509.30715290867,0.0,1.0
2023-06-27,24.0457,24.1,23.79,23.87,14165,23.3214242398297,23.3740886803002,23.0734261288109,23.1510164646791,14604.9116467892,0.0,1.0
2023-06-28,24.05,24.07,23.96,24.02,18821,23.3255947203826,23.3449923043497,23.2383055925309,23.296498344432,19405.5095025922,0.0,1.0
2023-06-29,24.1918,24.2,24.11,24.1101,18906,23.463123590709,23.4710766001355,23.3837874722838,23.3838844602036,19493.1492830354,0.0,1.0
2023-06-30,24.49,24.529,24.37,24.37,73271,23.7523415676578,23.7901668563935,23.6359560638555,23.6359560638555,75546.5217982273,0.0,1.0
2023-07-03,24.75,24.83,24.48,24.49,12679,24.0501914694719,24.1279294621005,23.7878257443504,23.797542993429,13047.9314644263,0.0471,1.0
2023-07-05,24.4414,24.77,24.3941,24.77,21745,23.7503171629071,24.0696259676291,23.7043545747654,24.0696259676291,22377.7324468768,0.0,1.0
2023-07-06,24.2352,24.2436,24.05,24.21,18645,23.5499474869069,23.5581099761329,23.3699840339717,23.5254600192289,19187.529154841,0.0,1.0
2023-07-07,24.255,24.44,24.17,24.17,25624,23.5691876400825,23.7489567480361,23.4865910229146,23.4865910229146,26369.602953266,0.0,1.0
2023-07-10,24.22,24.34,24.1869,24.24,21166,23.5351772683075,23.6517842572504,23.5030131738574,23.5546117664646,21781.8847997513,0.0,1.0
2023-07-11,24.49,24.54,24.28,24.28,59873,23.797542993429,23.8461292388218,23.5934807627789,23.5934807627789,61615.1747432444,0.0,1.0
2023-07-12,24.68,24.85,24.6,24.85,302913,23.9821707259219,24.1473639602577,23.9044327332933,24.1473639602577,311727.112838849,0.0,1.0
2023-07-13,24.858,24.86,24.74,24.75,14594,24.1551377595205,24.1570812093362,24.0404742203933,24.0501914694719,15018.6538206355,0.0,1.0
2023-07-14,24.77,24.91,24.7334,24.91,9680,24.0696259676291,24.2056674547291,24.0340608360015,24.2056674547291,9961.66705384073,0.0,1.0
2023-07-17,24.766,24.81,24.72,24.72,24197,24.0657390679976,24.1084949639434,24.0210397222362,24.0210397222362,24901.0803410935,0.0,1.0
2023-07-18,24.9103,24.94,24.78,24.78,15879,24.2059589722015,24.2348192019648,24.0793432167076,24.0793432167076,16341.0445400761,0.0,1.0
2023-07-19,24.9942,25.47,24.89,24.97,74211,24.2874866919707,24.7498334031293,24.1862329565719,24.2639709492005,76370.379517828,0.0,1.0
2023-07-20,24.9721,25.0151,24.93,24.93,5924,24.266011571507,24.3077957425449,24.2251019528862,24.2251019528862,6096.37558129676,0.0,1.0
2023-07-21,24.9296,25.04,24.83,25.04,59701,24.2247132629231,24.3319916927506,24.1279294621005,24.3319916927506,61438.1699154283,0.0,1.0
2023-07-24,25.0211,25.15,24.9678,24.98,25898,24.3136260919921,24.4388814326149,24.2618331544033,24.2736881982791,26651.5757603685,0.0,1.0
2023-07-25,25.1162,25.16,25.03,25.03,19291,24.4060371307293,24.4485986816935,24.322274443672,24.322274443672,19852.3263569878,0.0,1.0
2023-07-26,25.27,25.27,25.03,25.03,13679,24.5554884215578,24.5554884215578,24.322274443672,24.322274443672,14077.0293005669,0.0,1.0
2023-07-27,25.1267,25.5,25.12,25.5,14777,24.4162402422618,24.778985150365,24.4097296853792,24.778985150365,15206.9787246492,0.0,1.0
2023-07-28,25.3554,25.41,25.3,25.39,9419,24.6384737286888,24.6915299086578,24.5846401687935,24.6720954105007,9693.07251860806,0.0,1.0
2023-07-31,25.3681,25.44,25.31,25.44,11736,24.6508146350186,24.7206816558936,24.5943574178721,24.7206816558936,12077.4922049458,0.0,1.0
2023-08-01,25.3261,25.365,25.29,25.33,100399,24.6100021888886,24.6478022878042,24.5749229197149,24.6137919160292,103320.393650677,0.0,1.0
2023-08-02,25.13,25.18,25.07,25.15,17451,24.4194469344577,24.4680331798506,24.3611434399863,24.4388814326149,17958.7863384892,0.0,1.0
2023-08-03,25.0578,25.14,24.9927,25.0,9645,24.3492883961104,24.4291641835363,24.2860291046089,24.2931226964363,9925.64862957584,0.0,1.0
2023-08-04,24.911,25.2,24.911,25.14,21148,24.206639179637,24.4874676780078,24.206639179637,24.4291641835363,21763.3610387008,0.0,1.0
2023-08-07,25.2212,25.2212,25.04,25.04,9012,24.5080682460543,24.5080682460543,24.3319916927506,24.3319916927506,9274.22969929886,0.0,1.0
2023-08-08,25.19,25.6,25.035,25.6,21095,24.4777504289292,24.8761576411507,24.3271330682113,24.8761576411507,21708.8188533854,0.0,1.0
2023-08-09,25.0384,25.22,25.0384,25.17,7820,24.330436932898,24.5069021761649,24.330436932898,24.458315930772,8047.54507861928,0.0,1.0
2023-08-10,25.0564,25.36,25.02,25.2,23495,24.3479279812394,24.642943663265,24.3125571945934,24.4874676780078,24178.6536601228,0.0,1.0
2023-08-11,25.0711,25.14,24.94,24.97,17184,24.3622123373849,24.4291641835363,24.2348192019648,24.2639709492005,17684.0172162396,0.0,1.0
2023-08-14,25.12,25.1399,25.0401,25.07,18434,24.4097296853792,24.4290670110455,24.3320888652414,24.3611434399863,18970.3895114153,0.0,1.0
2023-08-15,24.87,25.0,24.81,25.0,34703,24.1667984584148,24.2931226964363,24.1084949639434,24.2931226964363,35712.7822075863,0.0,1.0
2023-08-16,24.7198,24.93,24.71,24.86,33913,24.0208453772546,24.2251019528862,24.0113224731576,24.1570812093362,34899.7949170353,0.0,1.0
2023-08-17,24.4801,24.7329,24.48,24.7329,46446,23.7879229168412,24.0335749735475,23.7878257443504,24.0335749735475,47797.478097385,0.0,1.0
2023-08-18,24.4598,24.518,24.4,24.42,14292,23.7681969012117,23.824751290849,23.7100877517218,23.729522249879,14707.8662741211,0.0,1.0
2023-08-21,24.45,24.51,24.35,24.51,12328,23.7586739971147,23.8169774915861,23.6615015063289,23.8169774915861,12686.718123941,0.0,1.0
2023-08-22,24.37,24.52,24.35,24.52,7603,23.6809360044861,23.8266947406647,23.6615015063289,23.8266947406647,7824.23084817677,0.0,1.0
2023-08-23,24.59,24.59,24.39,24.39,5249,23.8947154842147,23.8947154842147,23.7003705026432,23.7003705026432,5401.73454190187,0.0,1.0
2023-08-24,24.3771,24.69,24.3771,24.57,11996,23.6878352513319,23.9918879750005,23.6878352513319,23.8752809860576,12345.0576423423,0.0,1.0
2023-08-25,24.4493,24.5,24.338,24.4,22567,23.7579937896792,23.8072602425075,23.6498408074346,23.7100877517218,23223.6508681843,0.0,1.0
2023-08-28,24.64,24.64,24.5186,24.58,10771,23.9433017296076,23.9433017296076,23.8253343257937,23.8849982351361,11084.4127930701,0.0,1.0
2023-08-29,24.8806,24.8885,24.64,24.64,178436,24.1770987424381,24.1847753692102,23.9433017296076,23.9433017296076,183628.101489579,0.0,1.0
2023-08-30,24.92,24.98,24.86,24.91,38871,24.2153847038077,24.2736881982791,24.1570812093362,24.2056674547291,40002.0619886202,0.0,1.0
2023-08-31,24.865,24.94,24.86,24.94,16735,24.1619398338755,24.2348192019648,24.1570812093362,24.2348192019648,17221.9522878125,0.0,1.0
2023-09-01,24.7221,25.0,24.7221,25.0,11815,24.0230803445427,24.2931226964363,24.0230803445427,24.2931226964363,12158.7909340009,0.0,1.0
2023-09-05,24.6286,24.73,24.6001,24.73,37894,23.932224065658,24.0307569713148,23.9045299057841,24.0307569713148,38996.6334027109,0.0,1.0
2023-09-06,24.5,24.52,24.37,24.52,29673,23.8072602425075,23.8266947406647,23.6809360044861,23.8266947406647,30536.4200917993,0.0,1.0
2023-09-07,24.4869,24.55,24.37,24.37,56047,23.7945306462146,23.8558464879004,23.6809360044861,23.6809360044861,57677.8464221707,0.0,1.0
2023-09-08,24.5156,24.57,24.46,24.46,9795,23.8224191510701,23.8752809860576,23.7683912461932,23.7683912461932,10080.0133049969,0.0,1.0
2023-09-11,24.8224,24.98,24.64,24.64,11703,24.1205443528008,24.2736881982791,23.9433017296076,23.9433017296076,12043.5319763531,0.0,1.0
2023-09-12,24.7466,24.87,24.72,24.85,12357,24.0468876047852,24.1667984584148,24.0210397222362,24.1473639602577,12716.5619611891,0.0,1.0
2023-09-13,24.8139,24.86,24.77,24.78,8582,24.112284691084,24.1570812093362,24.0696259676291,24.0793432167076,8831.7176297584,0.0,1.0
2023-09-14,25.0796,25.105,24.96,24.96,8316,24.3704719991017,24.3951538117613,24.254253700122,24.254253700122,8557.97760534501,0.0,1.0
2023-09-15,24.7987,24.9594,24.7987,24.95,18916,24.0975144724846,24.2536706651773,24.0975144724846,24.2445364510434,19466.414668435,0.0,1.0
2023-09-18,24.7712,24.83,24.7387,24.77,18632,24.0707920375185,24.1279294621005,24.0392109780131,24.0696259676291,19174.1508829711,0.0,1.0
2023-09-19,24.74,24.78,24.56,24.77,8361,24.0404742203933,24.0793432167076,23.865563736979,24.0696259676291,8604.28700797134,0.0,1.0
2023-09-20,24.514,24.8687,24.514,24.81,61990,23.8208643912175,24.1655352160346,23.8208643912175,24.1084949639434,63793.7748623542,0.0,1.0
2023-09-21,24.0948,24.3,24.0816,24.3,94184,23.4135173098437,23.6129152609361,23.40069054106,23.6129152609361,96924.5505990637,0.0,1.0
2023-09-22,23.9409,24.18,23.94,24.1458,23090,23.2639688465244,23.4963082719932,23.2630942941074,23.4630752801444,23761.8690364859,0.0,1.0
2023-09-25,23.9557,23.99,23.83,23.83,24603,23.2783503751607,23.3116805395002,23.1562045542431,23.1562045542431,25318.8940625665,0.0,1.0
2023-09-26,23.66,23.82,23.59,23.82,46157,22.9910113199073,23.1464873051645,22.9229905763573,23.1464873051645,47500.0688227404,0.0,1.0
2023-09-27,23.63,23.655,23.5,23.65,23669,22.9618595726716,22.986152695368,22.8355353346501,22.9812940708287,24357.7166836112,0.0,1.0
2023-09-28,23.81,23.86,23.575,23.61,18916,23.1367700560859,23.1853563014788,22.9084147027394,22.9424250745144,19466.4146684351,0.0,1.0
2023-09-29,23.67,23.97,23.6282,23.97,23446,23.0007285689859,23.2922460413431,22.9601104678374,23.2922460413431,24128.2278661518,0.0,1.0
2023-10-02,23.6395,23.72,23.52,23.56,18101,23.0261158539285,23.1045270862406,22.9097165711796,22.9486786741918,18583.1858145105,0.056626,1.0
2023-10-03,23.3036,23.56,23.2752,23.56,11315,22.6989315938835,22.9486786741918,22.6712685007448,22.9486786741918,11616.4160814975,0.0,1.0
2023-10-04,23.5644,23.58,23.2803,23.34,39566,22.9529645055231,22.9681597256979,22.6762361688789,22.7343871076246,40619.983975301,0.0,1.0
2023-10-05,23.403,23.49,23.31,23.49,16469,22.7957524198689,22.8804949939204,22.7051655303655,22.8804949939204,16907.7115727956,0.0,1.0
2023-10-06,23.5727,23.6799,23.15,23.2615,29312,22.9610491418982,23.0654675779709,22.5493171183166,22.6579239804632,30092.8314786437,0.0,1.0
2023-10-09,23.67,23.6899,23.43,23.43,16645,23.0558244574754,23.0752081037239,22.8220518394021,22.8220518394021,17088.3999714119,0.0,1.0
2023-10-10,23.88,23.985,23.74,23.74,34260,23.2603754982895,23.3626510186965,23.1240081377467,23.1240081377467,35172.6394124705,0.0,1.0
2023-10-11,23.8828,23.94,23.77,23.921,45253,23.2631028455003,23.3188186528078,23.1532297150059,23.300311653877,46458.4778555905,0.0,1.0
2023-10-12,23.6268,23.79,23.55,23.77,15501,23.0137453862222,23.172710766512,22.9389381484387,23.1532297150059,15913.9253804059,0.0,1.0
2023-10-13,23.5854,23.7691,23.5301,23.71,21375,22.9734196096045,23.1523530676881,22.9195545021902,23.0947865604876,21944.4006842253,0.0,1.0
2023-10-16,23.8845,23.9198,23.76,23.76,4201,23.2647587348783,23.2991427907866,23.1434891892528,23.1434891892528,4312.90887833593,0.0,1.0
2023-10-17,24.04,24.08,23.79,23.86,31146,23.4162239103383,23.4551860133505,23.172710766512,23.2408944467834,31975.686723316,0.0,1.0
2023-10-18,23.7,23.94,23.65,23.94,423547,23.0850460347345,23.3188186528078,23.0363434059692,23.3188186528078,434829.711186038,0.0,1.0
2023-10-19,23.5104,23.7801,23.44,23.744,20096,22.9003656664566,23.1630676460165,22.8317923651551,23.1279043480479,20631.3298783715,0.0,1.0
2023-10-20,23.253,23.52,23.253,23.5199,28077,22.6496445335731,22.9097165711796,22.6496445335731,22.909619165922,28824.9327724441,0.0,1.0
2023-10-23,23.1511,23.335,23.1511,23.16,10596,22.5503885761495,22.7295168447481,22.5503885761495,22.5590576440697,10878.2629076047,0.0,1.0
2023-10-24,23.3867,23.47,23.28,23.3701,13364,22.7798753628914,22.8610139424143,22.6759439531063,22.7637060901413,13719.9986312976,0.0,1.0
2023-10-25,23.1,23.32,23.04,23.32,9093,22.5006144895514,22.7149060561185,22.442171335033,22.7149060561185,9335.22504896655,0.0,1.0
2023-10-26,22.77,23.09,22.77,23.01,45595,22.1791771397006,22.4908739637983,22.1791771397006,22.4129497577739,46809.5882665381,0.0,1.0
2023-10-27,22.7046,22.99,22.6825,22.99,1617320,22.1154741012757,22.3934687062678,22.0939475393614,22.3934687062678,1660403.18664848,0.0,1.0
2023-10-30,23.0805,23.1262,22.85,22.85,141114,22.4816204643329,22.5261346670244,22.257101345725,22.257101345725,144873.083422398,0.0,1.0
2023-10-31,23.2132,23.22,23.07,23.07,15747,22.6108772410759,22.617500798588,22.4713929122922,22.4713929122922,16166.4784830173,0.0,1.0
2023-11-01,23.3372,23.3596,23.2,23.22,7499,22.7316597604138,22.7534785381006,22.5980197470819,22.617500798588,7698.76307513474,0.0,1.0
2023-11-02,23.7494,23.7494,23.54,23.54,268704,23.1331642319546,23.1331642319546,22.9291976226857,22.9291976226857,275861.906032939,0.0,1.0
2023-11-03,24.1,24.1603,23.9,23.9,71836,23.4746670648566,23.5334024351475,23.2798565497956,23.2798565497956,73749.612517053,0.0,1.0
2023-11-06,23.9952,24.15,23.94,24.15,11409,23.3725863549646,23.5233696936219,23.3188186528078,23.5233696936219,11712.9201125767,0.0,1.0
2023-11-07,23.9858,24.0199,23.9399,23.94,31376,23.3634302607568,23.3966454535747,23.3187212475502,23.3188186528078,32211.8136078714,0.0,1.0
2023-11-08,23.99,24.01,23.84,23.97,11490,23.367521281573,23.3870023330791,23.2214133952772,23.3480402300669,11796.0778414853,0.0,1.0
2023-11-09,23.7702,24.04,23.75,24.04,7548,23.1534245255209,23.4162239103383,23.1337486634998,23.4162239103383,7749.06836793135,0.0,1.0
2023-11-10,24.1022,24.13,23.82,23.86,8747,23.4768099805223,23.5038886421158,23.2019323437711,23.2408944467834,8980.00808350495,0.0,1.0
2023-11-13,24.0898,24.16,24.05,24.05,27236,23.4647317285885,23.5331102193749,23.4259644360914,23.4259644360914,27961.5296858741,0.0,1.0
2023-11-14,24.6849,24.77,24.12,24.46,22251,24.0443904161527,24.1272822903111,23.4941481163627,23.8253259919665,22843.7361227928,0.0,1.0
2023-11-15,24.85,24.93,24.7441,24.76,179521,24.2052064963356,24.28313070236,24.1020543286107,24.1175417645581,184303.193227265,0.0,1.0
2023-11-16,24.7966,24.82,24.71,24.77,16937,24.1531920888143,24.1759849190764,24.0688391357928,24.1272822903111,17388.1784509344,0.0,1.0
2023-11-17,24.91,24.91,24.82,24.82,20939,24.2636496508539,24.2636496508539,24.1759849190764,24.1759849190764,21496.7862421985,0.0,1.0
2023-11-20,25.04,25.1,24.9,24.93,57813,24.3902764856436,24.4487196401619,24.2539091251008,24.28313070236,59353.0590295726,0.0,1.0
2023-11-21,25.0,25.04,24.96,24.99,34445,24.3513143826313,24.3902764856436,24.3123522796191,24.3415738568783,35362.5675587434,0.0,1.0
2023-11-22,25.0972,25.1499,25.05,25.05,22115,24.445992292951,24.4973248636696,24.4000170113966,24.4000170113966,22704.1132693166,0.0,1.0
2023-11-24,25.138,25.16,25.09,25.1141,6198,24.4857336380235,24.5071627946802,24.4389791144088,24.4624537814737,6363.10621945395,0.0,1.0
2023-11-27,25.1,25.13,25.05,25.1,19771,24.4487196401619,24.477941217421,24.4000170113966,24.4487196401619,20297.6723241084,0.0,1.0
2023-11-28,25.1336,25.15,25.0,25.09,7624,24.4814478066921,24.4974222689271,24.3513143826313,24.4389791144088,7827.09290369748,0.0,1.0
2023-11-29,25.1347,25.3,25.13,25.22,14486,24.482519264525,24.6435301552229,24.477941217421,24.5656059491985,14871.8871724766,0.0,1.0
2023-11-30,25.245,25.245,25.06,25.13,96503,24.5899572635811,24.5899572635811,24.4097575371497,24.477941217421,99073.7075663062,0.0,1.0
2023-12-01,25.4271,25.4399,25.14,25.14,12564,24.7673322375442,24.7798001105081,24.4876817431741,24.4876817431741,12898.6877284962,0.0,1.0
2023-12-04,25.29,25.36,25.2199,25.27,16661,24.6337896294699,24.7019733097412,24.565508543941,24.6143085779638,17104.8261894679,0.0,1.0
2023-12-05,25.1789,25.29,25.1503,25.22,65906,24.5255723883534,24.6337896294699,24.4977144846997,24.5656059491985,67661.6454500376,0.0,1.0
2023-12-06,25.18,25.38,25.135,25.38,13376,24.5266438461863,24.7214543612473,24.4828114802976,24.7214543612473,13732.3182948396,0.0,1.0
2023-12-07,25.3843,25.42,25.28,25.28,15716,24.7256427873211,24.7604164642595,24.6240491037168,24.6240491037168,16134.6526855338,0.0,1.0
2023-12-08,25.42,25.48,25.32,25.32,73570,24.7604164642595,24.8188596187779,24.663011206729,24.663011206729,75529.8038988752,0.0,1.0
2023-12-11,25.4912,25.51,25.4167,25.43,16847,24.8297690076213,24.848081196037,24.757202090761,24.7701569900126,17295.7809743693,0.0,1.0
2023-12-12,25.5899,25.6054,25.4849,25.5,15135,24.9259079968039,24.9410058117211,24.8236324763969,24.838340670284,15538.1756423743,0.0,1.0
2023-12-13,25.9497,25.96,25.46,25.54,52825,25.2763721133987,25.2864048549244,24.7993785672718,24.8773027732962,54232.185550606,0.0,1.0
2023-12-14,26.44,26.4849,26.25,26.25,44443,25.7539500910709,25.7976850517021,25.5688801017629,25.5688801017629,45626.9005665041,0.0,1.0
2023-12-15,26.3097,26.3699,26.19,26.36,29361,25.6270310405086,25.685669005542,25.5104369472446,25.6760258850465,30143.1367714404,0.0,1.0
2023-12-18,26.45,26.4897,26.42,26.44,15121,25.763690616824,25.8023605040636,25.7344690395648,25.7539500910709,15523.8027015752,0.0,1.0
2023-12-19,26.6094,26.63,26.53,26.53,24786,25.9189545973276,25.9390200803789,25.8416148228484,25.8416148228484,25446.2650460448,0.0,1.0
2023-12-20,26.2854,26.74,26.2854,26.53,33659,25.6033615629287,26.0461658636625,25.6033615629287,25.8416148228484,34555.629596741,0.0,1.0
2023-12-21,26.58,26.58,26.32,26.52,24957,25.8903174516136,25.8903174516136,25.6370637820343,25.8318742970953,25621.8202515186,0.0,1.0
2023-12-22,26.44,26.64,26.37,26.64,41568,25.8585633376587,26.0541651783369,25.7901026934213,26.0541651783369,42502.6675166986,0.1074,1.0
2023-12-26,26.5355,27.58,26.4,27.44,13140,25.9519632165825,26.9734938295245,25.819442969523,26.8365725410497,13435.4563887948,0.0,1.0
2023-12-27,26.5823,26.66,26.56,26.6,20339,25.9977340473012,26.0737253624047,25.9759244420656,26.0150448102013,20796.3278151976,0.0,1.0
2023-12-28,26.68,26.685,26.6201,26.66,5986,26.0932855464725,26.0981755924895,26.0347027951894,26.0737253624047,6120.59679933984,0.0,1.0
2023-12-29,26.5295,26.66,26.45,26.66,38989,25.9460951613622,26.0737253624047,25.8683434296926,26.0737253624047,39865.6780169496,0.0,1.0
2024-01-02,26.51,26.52,26.38,26.43,24177,25.9270239818961,25.93680407393,25.7998827854552,25.8487832456248,24720.626264223,0.0,1.0
2024-01-03,26.1235,26.37,26.1235,26.37,23183,25.5490234247854,25.7901026934213,25.5490234247854,25.7901026934213,23704.2759103066,0.0,1.0
2024-01-04,26.0935,26.28,26.0935,26.16,10938,25.5196831486837,25.7020818651161,25.5196831486837,25.5847207607092,11183.9438341428,0.0,1.0
2024-01-05,26.1389,26.25,26.06,26.09,29266,25.5640847665176,25.6727415890144,25.4869198403701,25.5162601164718,29924.0537804009,0.0,1.0
2024-01-08,26.4954,26.51,26.19,26.2,18234,25.9127450475265,25.9270239818961,25.6140610368109,25.6238411288448,18643.9963313001,0.0,1.0
2024-01-09,26.2883,26.35,26.21,26.33,32134,25.7101993415043,25.7705425093535,25.6336212208788,25.7509823252857,32856.541521882,0.0,1.0
2024-01-10,26.37,26.4194,26.25,26.28,44701,25.7901026934213,25.8384163480688,25.6727415890144,25.7020818651161,45706.1138535399,0.0,1.0
2024-01-11,26.1958,26.33,26.03,26.33,24441,25.6197334901906,25.7509823252857,25.4575795642684,25.7509823252857,24990.5623743175,0.0,1.0
2024-01-12,26.1508,26.29,26.08,26.29,18629,25.575723076038,25.71186195715,25.5064800244379,25.71186195715,19047.8780111764,0.0,1.0
2024-01-16,26.1033,26.19,26.0282,26.09,26811,25.5292676388769,25.6140610368109,25.4558191477023,25.5162601164718,27413.8524535751,0.0,1.0
2024-01-17,25.808,25.8795,25.6,25.8,31951,25.2404615211156,25.310389179158,25.0370356068102,25.2326374474884,32669.4267182938,0.0,1.0
2024-01-18,25.91,25.93,25.72,25.87,20825,25.3402184598614,25.3597786439293,25.1543967112171,25.3010980917258,21293.2556542352,0.0,1.0
2024-01-19,26.2107,26.24,25.89,25.92,20711,25.6343058273211,25.6629614969805,25.3206582757936,25.3499985518954,21176.6923339671,0.0,1.0
2024-01-22,26.22,26.36,26.14,26.31,50801,25.6434013129127,25.7803226013874,25.5651605766414,25.7314221412179,51943.2739731477,0.0,1.0
2024-01-23,26.281,26.3624,26.19,26.35,26408,25.7030598743195,25.7826698234755,25.6140610368109,25.7705425093535,27001.7908915747,0.0,1.0
2024-01-24,26.26,26.56,26.25,26.56,26790,25.6825216810483,25.9759244420656,25.6727415890144,25.9759244420656,27392.3802629993,0.0,1.0
2024-01-25,26.3418,26.36,26.2101,26.32,24095,25.7625228338857,25.7803226013874,25.6337190217991,25.7412022332518,24636.7824724512,0.0,1.0
2024-01-26,26.547,26.6,26.51,26.54,10994,25.9632103224215,26.0150448102013,25.9270239818961,25.9563642579978,11241.2030090114,0.0,1.0
2024-01-29,26.65,26.69,26.49,26.66,64046,26.0639452703708,26.1030656385064,25.9074637978282,26.0737253624047,65486.091314821,0.0,1.0
2024-01-30,26.71,26.82,26.625,26.67,53281,26.1226258225743,26.2302068349473,26.039495040286,26.0835054544386,54479.0374316113,0.0,1.0
2024-01-31,26.24,26.5899,26.24,26.58,18931,25.6629614969805,26.005166917247,25.6629614969805,25.9954846261334,19356.6685613602,0.0,1.0
2024-02-01,26.61,26.62,26.2699,26.38,17937,26.0248249022352,26.0346049942691,25.6922039721619,25.7998827854552,18340.3182074438,0.0,1.0
2024-02-02,26.786,26.89,26.5399,26.64,15631,26.196954522032,26.2986674791846,25.9562664570775,26.0541651783369,15982.4671851789,0.0,1.0
2024-02-05,26.4123,26.83,26.3801,26.83,71607,25.8314724827248,26.2399869269812,25.7999805863756,26.2399869269812,73217.1024073382,0.0,1.0
2024-02-06,26.66,26.7086,26.53,26.53,49292,26.0737253624047,26.1212566096895,25.9465841659639,25.9465841659639,50400.343707494,0.0,1.0
2024-02-07,26.6721,26.7499,26.64,26.6953,24453,26.0855592737657,26.1616483897896,26.0541651783369,26.1082490872844,25002.8321975037,0.0,1.0
2024-02-08,26.7133,26.76,26.6003,26.75,13214,26.1258532529455,26.1715262827438,26.0153382129623,26.1617461907099,13511.1202984424,0.0,1.0
2024-02-09,26.8,26.81,26.62,26.71,32161,26.2106466508795,26.2204267429134,26.0346049942691,26.1226258225743,32884.1486240508,0.0,1.0
2024-02-12,26.837,26.99,26.7601,26.82,16883,26.2468329914049,26.3964683995237,26.1716240836642,26.2302068349473,17262.6187375968,0.0,1.0
2024-02-13,26.46,26.63,26.2401,26.63,22290,25.8781235217265,26.044385086303,25.6630592979008,26.044385086303,22791.1965682066,0.0,1.0
2024-02-14,26.76,26.76,26.56,26.6,6978,26.1715262827438,26.1715262827438,25.9759244420656,26.0150448102013,7134.90218272525,0.0,1.0
2024-02-15,27.15,27.1599,26.8,26.8,35003,26.5529498720663,26.5626321631799,26.2106466508795,26.2106466508795,35790.0517486288,0.0,1.0
2024-02-16,26.83,26.9419,26.7502,26.91,31939,26.2399869269812,26.3494261568406,26.1619417925506,26.3182276632525,32657.1568951077,0.0,1.0
2024-02-20,26.78,26.82,26.68,26.68,20667,26.1910864668116,26.2302068349473,26.0932855464725,26.0932855464725,21131.7029822847,0.0,1.0
2024-02-21,26.89,26.89,26.7,26.75,14153,26.2986674791846,26.2986674791846,26.1128457305404,26.1617461907099,14471.2339627559,0.0,1.0
2024-02-22,27.1441,27.33,26.9581,27.33,21006,26.5471796177663,26.7289915286767,26.3652699059356,26.7289915286767,21478.3254872924,0.0,1.0
2024-02-23,27.2735,27.3284,27.26,27.28,6769,26.6737340086851,26.7274267139513,26.6605308844393,26.6800910685071,6921.20276223376,0.0,1.0
2024-02-26,26.96,27.14,26.9402,27.1,24404,26.367128123422,26.5431697800324,26.3477635411949,26.5040494118968,24952.7304194937,0.0,1.0
2024-02-27,27.1856,27.19,27.05,27.09,20082,26.587766999707,26.592070240202,26.4551489517272,26.4942693198629,20533.5491019617,0.0,1.0
2024-02-28,27.18,27.3,27.0898,27.1,381888,26.582290148168,26.699651252575,26.4940737180222,26.5040494118968,390474.85307489,0.0,1.0
2024-02-29,27.35,27.39,27.19,27.29,15734,26.7485517127445,26.7876720808802,26.592070240202,26.6898711605411,16087.7831675264,0.0,1.0
2024-03-01,27.4,27.44,27.22,27.32,14211,26.7974521729141,26.8365725410497,26.6214105163037,26.7192114366428,14530.5381081554,0.0,1.0
2024-03-04,27.38,27.41,27.2348,27.28,21451,26.7778919888462,26.807232264948,26.6358850525139,26.6800910685071,21933.3314304442,0.0,1.0
2024-03-05,27.01,27.39,26.95,27.39,934180,26.4160285835916,26.7876720808802,26.3573480313881,26.7876720808802,955185.285333658,0.0,1.0
2024-03-06,27.25,27.28,27.15,27.28,16241,26.6507507924054,26.6800910685071,26.5529498720663,26.6800910685071,16606.1831971397,0.0,1.0
2024-03-07,27.4,27.4673,27.319,27.44,45166,26.7974521729141,26.8632721923023,26.7182334274394,26.8365725410497,46181.5695020017,0.0,1.0
2024-03-08,27.41,27.58,27.31,27.44,89586,26.807232264948,26.9734938295245,26.7094313446089,26.8365725410497,91600.3649959334,0.0,1.0
2024-03-11,27.405,27.48,27.26,27.31,43171,26.802342218931,26.8756929091854,26.6605308844393,26.7094313446089,44141.7113973104,0.0,1.0
2024-03-12,27.48,27.51,27.32,27.47,23737,26.8756929091854,26.9050331852871,26.7192114366428,26.8659128171514,24270.7327473988,0.0,1.0
2024-03-13,27.57,27.68,27.48,27.48,26492,26.9637137374905,27.0712947498636,26.8756929091854,26.8756929091854,27087.6796538776,0.0,1.0
2024-03-14,27.28,27.71,27.19,27.71,36682,26.6800910685071,27.1006350259653,26.592070240202,27.1006350259653,37506.8045094193,0.0,1.0
2024-03-15,27.2133,27.33,27.18,27.29,22889,26.614857854641,26.7289915286767,26.582290148168,26.6898711605411,23403.6652422468,0.0,1.0
2024-03-18,27.38,28.0,27.38,28.0,22208,26.7778919888462,27.3842576949487,26.7778919888462,27.3842576949487,22707.3527764349,0.0,1.0
2024-03-19,27.52,27.52,27.355,27.44,19247,26.914813277321,26.914813277321,26.7534417587615,26.8365725410497,19679.7739052612,0.0,1.0
2024-03-20,27.75,27.86,27.51,27.535,12263,27.1397553941009,27.2473364064739,26.9050331852871,26.9294834153719,12538.7368109429,0.0,1.0
2024-03-21,27.85,27.9104,27.81,27.82,13949,27.23755631444,27.2966280703249,27.1984359463044,27.2082160383383,14262.6469685919,0.0,1.0
2024-03-22,27.63,27.84,27.63,27.84,21159,27.022394289694,27.2277762224061,27.022394289694,27.2277762224061,21634.7657329154,0.0,1.0
2024-03-25,27.57,27.65,27.57,27.64,23098,26.9637137374905,27.0419544737618,26.9637137374905,27.0321743817279,23617.3646627383,0.0,1.0
2024-03-26,27.58,27.66,27.56,27.65,73836,26.9734938295245,27.0517345657957,26.9539336454566,27.0419544737618,75496.2220641588,0.0,1.0
2024-03-27,27.93,27.93,27.68,27.72,14679,27.3157970507113,27.3157970507113,27.0712947498636,27.1104151179992,15009.0612124139,0.0,1.0
2024-03-28,28.0,28.05,27.912,27.9525,10884,27.3842576949487,27.4331581551182,27.2981928850503,27.3378022577876,11128.7296298053,0.0,1.0
2024-04-01,27.75,27.94,27.71,27.92,23799,27.2099040822234,27.3962061281917,27.1706825988616,27.3765953865109,24271.3920638722,0.071726,1.0
2024-04-02,27.577,27.62,27.45,27.57,11869,27.0402711666837,27.0824342612976,26.9157429570101,27.0334074070954,12104.5906301147,0.0,1.0
2024-04-03,27.7,27.7,27.49,27.49,30433,27.1608772280212,27.1608772280212,26.9549644403719,26.9549644403719,31037.0719223422,0.0,1.0
2024-04-04,27.2995,27.84,27.255,27.82,8933,26.7681721258615,27.2981524197873,26.7245382256215,27.2785416781064,9110.31326133747,0.0,1.0
2024-04-05,27.56,27.5998,27.32,27.36,30267,27.023602036255,27.0626274121999,26.7882731360844,26.8274946194462,30867.7769484945,0.0,1.0
2024-04-08,27.63,27.67,27.5601,27.62,14868,27.0922396321381,27.1314611154998,27.0237000899634,27.0824342612976,15163.1185010148,0.0,1.0
2024-04-09,27.78,27.78,27.485,27.67,44612,27.2393201947447,27.2393201947447,26.9500617549517,27.1314611154998,45497.5142969648,0.0,1.0
2024-04-10,27.46,27.46,27.1499,27.38,29928,26.9255483278506,26.9255483278506,26.6214837780885,26.847105361127,30522.0480561186,0.0,1.0
2024-04-11,27.26,27.33,27.0453,27.32,27210,26.7294409110418,26.7980785069248,26.5189195990975,26.7882731360844,27750.0978216716,0.0,1.0
2024-04-12,26.91,27.1399,26.83,27.115,17266,26.3862529316263,26.6116784072481,26.3078099649028,26.5872630338554,17608.7169786469,0.0,1.0
2024-04-15,26.67,27.14,26.5701,27.12,13034,26.1509240314557,26.6117764609565,26.0529683767597,26.5921657192756,13292.7149947691,0.0,1.0
2024-04-16,26.37,26.53,26.33,26.53,18648,25.8567629062425,26.0136488396896,25.8175414228808,26.0136488396896,19018.1486283915,0.0,1.0
2024-04-17,26.36,26.4617,26.3,26.4617,12716,25.8469575354021,25.9466781568494,25.7881253103594,25.9466781568494,12968.4029364342,0.0,1.0
2024-04-18,26.3452,26.5426,26.3,26.37,94497,25.8324455865582,26.0260036069485,25.7881253103594,25.8567629062425,96372.6936366962,0.0,1.0
2024-04-19,26.3385,26.43,26.265,26.35,17680,25.8258759880951,25.9155951312852,25.7538065124179,25.8371521645616,18030.9345640263,0.0,1.0
2024-04-22,26.429,26.5799,26.26,26.34,23094,25.9146145942011,26.0625776401834,25.7489038269977,25.8273467937212,23552.3983496393,0.0,1.0
2024-04-23,26.59,26.6983,26.44,26.44,101565,26.0724810647322,26.1786732309342,25.9254005021256,25.9254005021256,103580.988065347,0.0,1.0
2024-04-24,26.74,26.76,26.62,26.75,18651,26.2195616273388,26.2391723690197,26.1018971772535,26.2293669981793,19021.2081761116,0.0,1.0
2024-04-25,26.56,26.58,26.21,26.38,27490,26.0430649522109,26.0626756938918,25.6998769727955,25.866568277083,28035.6556088847,0.0,1.0
2024-04-26,26.738,26.85,26.64,26.64,16283,26.2176005531707,26.3274207065837,26.1215079189344,26.1215079189344,16606.205175681,0.0,1.0
2024-04-29,26.87,26.87,26.74,26.77,15600,26.3470314482646,26.3470314482646,26.2195616273388,26.2489777398602,15909.648144729,0.0,1.0
2024-04-30,26.43,26.86,26.43,26.75,113079,25.9155951312852,26.3372260774241,25.9155951312852,26.2293669981793,115323.532215244,0.0,1.0
2024-05-01,26.55,26.92,26.5001,26.535,30211,26.0332595813705,26.3960583024668,25.9843307808767,26.0185515251098,30810.6653910518,0.0,1.0
2024-05-02,26.57,26.63,26.365,26.47,39943,26.0528703230513,26.111702548094,25.8518602208223,25.9548166146469,40735.8381951867,0.0,1.0
2024-05-03,26.89,26.99,26.78,26.9,25784,26.3666421899454,26.4646958983499,26.2587831107006,26.3764475607859,26295.792805365,0.0,1.0
2024-05-06,27.09,27.09,26.98,27.06,18503,26.5627496067543,26.5627496067543,26.4548905275094,26.5333334942329,18870.2704885847,0.0,1.0
2024-05-07,27.31,27.33,27.21,27.21,32695,26.778467765244,26.7980785069248,26.6804140568396,26.6804140568396,33343.9709033279,0.0,1.0
2024-05-08,27.08,27.1545,27.04,27.06,24604,26.5529442359138,26.6259942486751,26.5137227525521,26.5333334942329,25092.3707021098,0.0,1.0
2024-05-09,27.42,27.42,27.16,27.16,23117,26.8863268444888,26.8863268444888,26.6313872026373,26.6313872026373,23575.8548821603,0.0,1.0
2024-05-10,27.34,27.41,27.2801,27.41,19826,26.8078838777653,26.8765214736484,26.749149706431,26.8765214736484,20219.5310331665,0.0,1.0
2024-05-13,27.37,27.4,27.28,27.35,16426,26.8372999902866,26.8667161028079,26.7490516527226,26.8176892486057,16752.0436170076,0.0,1.0
2024-05-14,27.448,27.45,27.295,27.31,16390,26.913781882842,26.9157429570101,26.7637597089833,26.778467765244,16715.329044366,0.0,1.0
2024-05-15,27.56,27.61,27.4901,27.61,29780,27.023602036255,27.0726288904572,26.9550624940803,27.0726288904572,30371.1103685917,0.0,1.0
2024-05-16,27.45,27.55,27.45,27.52,19889,26.9157429570101,27.0137966654145,26.9157429570101,26.9843805528932,20283.7815352895,0.0,1.0
2024-05-17,27.67,27.69,27.57,27.61,30182,27.1314611154998,27.1510718571807,27.0334074070954,27.0726288904572,30781.0897630905,0.0,1.0
2024-05-20,27.46,27.63,27.46,27.6,138011,26.9255483278506,27.0922396321381,26.9255483278506,27.0628235196167,140750.41346809,0.0,1.0
2024-05-21,27.53,27.5399,27.39,27.39,38682,26.9941859237337,27.0038932408657,26.8569107319675,26.8569107319675,39449.8083034877,0.0,1.0
2024-05-22,27.3677,27.51,27.35,27.43,22638,26.8350447549933,26.9745751820528,26.8176892486057,26.8961322153292,23087.3470961779,0.0,1.0
2024-05-23,27.0046,27.42,26.96,27.42,57530,26.4790117397769,26.8863268444888,26.4352797858285,26.8863268444888,58671.9267798886,0.0,1.0
2024-05-24,27.3,27.31,27.21,27.24,16111,26.7686623944035,26.778467765244,26.6804140568396,26.7098301693609,16430.7911063929,0.0,1.0
2024-05-28,27.128,27.23,27.01,27.23,41325,26.6000100159479,26.7000247985204,26.4843066400307,26.7000247985204,42145.2698449313,0.0,1.0
2024-05-29,26.9457,27.02,26.9457,27.0,22973,26.4212581055267,26.4941120108712,26.4212581055267,26.4745012691903,23428.9965915936,0.0,1.0
2024-05-30,27.0326,27.055,26.93,26.93,12319,26.5064667781301,26.5284308088127,26.4058636733072,26.4058636733072,12563.5227881357,0.0,1.0
2024-05-31,27.33,27.33,26.92,27.05,25742,26.7980785069248,26.7980785069248,26.3960583024668,26.5235281233925,26252.9591372831,0.0,1.0
2024-06-03,27.28,27.3712,27.11,27.35,26561,26.7490516527226,26.8384766347875,26.5823603484351,26.8176892486057,27088.2156648813,0.0,1.0
2024-06-04,27.4,27.435,27.2,27.2,36158,26.8667161028079,26.9010349007495,26.6706086859991,26.6706086859991,36875.7088216098,0.0,1.0
2024-06-05,27.48,27.4801,27.32,27.32,21400,26.9451590695315,26.9452571232399,26.7882731360844,26.7882731360844,21824.7737370001,0.0,1.0
2024-06-06,27.55,27.6201,27.46,27.46,31450,27.0137966654145,27.082532315006,26.9255483278506,26.9255483278506,32074.2585994698,0.0,1.0
2024-06-07,27.507,27.64,27.47,27.47,18079,26.9716335708006,27.1020450029785,26.935353698691,26.935353698691,18437.8544108049,0.0,1.0
2024-06-10,27.4895,27.52,27.36,27.41,21412,26.9544741718299,26.9843805528932,26.8274946194462,26.8765214736484,21837.0119278806,0.0,1.0
2024-06-11,27.38,27.38,27.2643,27.3187,18905,26.847105361127,26.847105361127,26.7336572205031,26.7869984378751,19280.2498830835,0.0,1.0
2024-06-12,27.34,27.56,27.3108,27.56,21554,26.8078838777653,27.023602036255,26.7792521949112,27.023602036255,21981.8305199673,0.0,1.0
2024-06-13,27.33,27.44,27.245,27.44,28202,26.7980785069248,26.9059375861697,26.7147328547811,26.9059375861697,28761.788267798,0.0,1.0
2024-06-14,27.33,27.33,27.1633,27.26,37046,26.7980785069248,26.7980785069248,26.6346229750147,26.7294409110418,37781.3349467713,0.0,1.0
2024-06-17,27.55,27.59,27.22,27.22,44032,27.0137966654145,27.0530181487763,26.69021942768,26.69021942768,44906.0017377378,0.0,1.0
2024-06-18,27.5454,27.63,27.49,27.53,16584,27.0092861948279,27.0922396321381,26.9549644403719,26.9941859237337,16913.179796935,0.0,1.0
2024-06-20,27.58,27.61,27.51,27.51,75054,27.0432127779359,27.0726288904572,26.9745751820528,26.9745751820528,76543.7648624674,0.0,1.0
2024-06-21,27.69,27.69,27.59,27.62,23804,27.1510718571807,27.1510718571807,27.0530181487763,27.0824342612976,24276.4913100725,0.0,1.0
2024-06-24,27.8441,27.925,27.74,27.74,20593,27.3021726218319,27.3814980719311,27.2000987113829,27.2000987113829,21001.7554002824,0.0,1.0
2024-06-25,27.7637,27.77,27.6501,27.77,30649,27.2233374402748,27.2295148239042,27.1119484275274,27.2295148239042,31257.3593581923,0.0,1.0
2024-06-26,27.8478,27.85,27.61,27.61,33701,27.3058006090429,27.3079577906278,27.0726288904572,27.0726288904572,34369.9392388149,0.0,1.0
2024-06-27,27.75,27.87,27.73,27.85,165583,27.2099040822234,27.3275685323086,27.1902933405425,27.3079577906278,168869.696714658,0.0,1.0
2024-06-28,27.7207,27.9894,27.6799,27.89,18622,27.1811743456609,27.4446446601435,27.1411684326319,27.3471792739895,18991.6325481502,0.0,1.0
2024-07-01,27.57,27.76,27.56,27.68,25239,27.118466057525,27.3053542893324,27.1086298347983,27.2266645075187,25659.2400368056,0.086747,1.0
2024-07-02,27.911,27.911,27.56,27.56,8488,27.4538812525056,27.4538812525056,27.1086298347983,27.1086298347983,8629.32879402537,0.0,1.0
2024-07-03,27.9752,28.0,27.91,27.91,5436,27.5170298024111,27.5414236347733,27.452897630233,27.452897630233,5526.51170173443,0.0,1.0
2024-07-05,28.2528,28.2528,28.03,28.07,20872,27.7900833453044,27.7900833453044,27.5709323029534,27.6102771938602,21219.5276377118,0.0,1.0
2024-07-08,28.1549,28.44,28.1299,28.44,45117,27.69378672481,27.9742174347483,27.6691961679932,27.9742174347483,45868.2171536336,0.0,1.0
2024-07-09,28.2382,28.37,28.2039,28.215,13002,27.7757224601234,27.9053638756614,27.7419842161708,27.7529024233975,13218.4888053626,0.0,1.0
2024-07-10,28.3876,28.3876,28.2171,28.259,22714,27.9226756276604,27.9226756276604,27.7549680301701,27.796181803395,23092.1977176593,0.0,1.0
2024-07-11,28.23,28.54,28.2,28.54,44001,27.7676567574875,28.0725796620154,27.7381480893074,28.0725796620154,44733.6352810922,0.0,1.0
2024-07-12,28.3678,28.51,28.25,28.25,19706,27.9031999066615,28.0430709938352,27.7873292029409,27.7873292029409,20034.113243999,0.0,1.0
2024-07-15,28.3942,28.56,28.36,28.36,22738,27.92916753466,28.0922521074688,27.8955276529347,27.8955276529347,23116.5973278215,0.0,1.0
2024-07-16,28.7094,28.71,28.505,28.57,41366,28.2392052750057,28.2397954483693,28.0381528824719,28.1020883301955,42054.7614153692,0.0,1.0
2024-07-17,28.6482,28.69,28.52,28.52,15432,28.1790075919183,28.2201230029159,28.0529072165619,28.0529072165619,15688.9493342836,0.0,1.0
2024-07-18,28.4765,28.8025,28.4765,28.749,10215,28.0101196477008,28.3307805085914,28.0101196477008,28.2781567170035,10385.0840752791,0.0,1.0
2024-07-19,28.2441,28.41,28.24,28.41,21709,27.7815258315322,27.9447087665682,27.7774929802142,27.9447087665682,22070.4640421179,0.0,1.0
2024-07-22,28.4239,28.46,28.3,28.42,23753,27.9583811161583,27.9938898802017,27.8365103165744,27.9545449892949,24148.4975075972,0.0,1.0
2024-07-23,28.3699,28.49,28.3699,28.49,17524,27.9052655134341,28.0233985483818,27.9052655134341,28.0233985483818,17815.7820200872,0.0,1.0
2024-07-24,27.7834,28.0399,27.7834,28.0399,50400,27.3283710505129,27.5806701634528,27.3283710505129,27.5806701634528,51239.1813405841,0.0,1.0
2024-07-25,27.75,28.0901,27.73,27.87,30035,27.2955180666057,27.6300480015409,27.2758456211523,27.4135527393261,30535.0954675485,0.0,1.0
2024-07-26,28.0592,28.165,27.82,27.82,24652,27.5996540733154,27.7037213097639,27.3643716256926,27.3643716256926,25062.4662382556,0.0,1.0
2024-07-29,28.29,28.37,28.1,28.1,116718,27.8266740938477,27.9053638756614,27.6397858620403,27.6397858620403,118661.404121236,0.0,1.0
2024-07-30,28.27,28.32,28.085,28.27,61131,27.8070016483943,27.8561827620278,27.6250315279503,27.8070016483943,62148.8570343503,0.0,1.0
2024-07-31,28.435,28.59,28.4,28.4,30472,27.969299323385,28.1217607756489,27.9348725438415,27.9348725438415,30979.3717025849,0.0,1.0
2024-08-01,28.245,28.69,28.12,28.69,14675,27.7824110915776,28.2201230029159,27.6594583074938,28.2201230029159,14919.3449637514,0.0,1.0
2024-08-02,27.79,27.9,27.56,27.86,16785,27.3348629575125,27.4430614075062,27.1086298347983,27.4037165165994,17064.4773571767,0.0,1.0
2024-08-05,27.05,27.202,26.8905,27.08,44988,26.6069824757363,26.7564930611823,26.4500947232454,26.6364911439165,45737.069249012,0.0,1.0
2024-08-06,27.33,27.61,27.1,27.1,37980,26.8823967120841,27.1578109484318,26.6561635893699,26.6561635893699,38612.3830816545,0.0,1.0
2024-08-07,27.23,27.73,27.23,27.65,28258,26.784034484817,27.2758456211523,26.784034484817,27.1971558393386,28728.5076651236,0.0,1.0
2024-08-08,27.64,27.64,27.2,27.2,21993,27.1873196166119,27.1873196166119,26.7545258166369,26.7545258166369,22359.1927623704,0.0,1.0
2024-08-09,27.74,27.77,27.53,27.65,26440,27.285681843879,27.3151905120591,27.0791211666182,27.1971558393386,26880.2371953382,0.0,1.0
2024-08-12,27.59,27.78,27.5787,27.78,14167,27.1381385029784,27.3250267347858,27.1270235712972,27.3250267347858,14402.8865486519,0.0,1.0
2024-08-13,27.9372,27.9372,27.76,27.765,9862,27.4796521560496,27.4796521560496,27.3053542893324,27.3102724006957,10026.2064758103,0.0,1.0
2024-08-14,28.025,28.05,27.9201,27.965,10922,27.5660141915901,27.5906047484068,27.4628322151869,27.5069968552298,11103.8559246401,0.0,1.0
2024-08-15,28.413,28.48,28.25,28.25,37284,27.9476596333862,28.0135623256551,27.7873292029409,27.7873292029409,37904.7943869512,0.0,1.0
2024-08-16,28.4356,28.4899,28.38,28.4,14166,27.9698894967486,28.0233001861546,27.9152000983881,27.9348725438415,14401.8698982285,0.0,1.0
2024-08-19,28.67,28.67,28.44,28.44,23097,28.2004505574625,28.2004505574625,27.9742174347483,27.9742174347483,23481.5748298308,0.0,1.0
2024-08-20,28.6829,28.7099,28.645,28.6875,14853,28.21313928478,28.2396970861421,28.1758600006458,28.2176639472343,15100.3087391209,0.0,1.0
2024-08-21,28.8127,28.84,28.6913,28.78,12645,28.3408134557726,28.3676663438165,28.2214017118704,28.3086490074563,12855.5446042001,0.0,1.0
2024-08-22,28.65,28.81,28.61,28.81,11323,28.1807781120091,28.3381576756364,28.1414332211023,28.3381576756364,11511.5327444332,0.0,1.0
2024-08-23,28.95,28.98,28.76,28.76,38050,28.4758647938102,28.5053734619904,28.2889765620029,28.2889765620029,38683.5486112943,0.0,1.0
2024-08-26,29.12,29.17,29.09,29.09,62042,28.6430805801642,28.6922616937978,28.6135719119841,28.6135719119841,63075.0255700898,0.0,1.0
2024-08-27,29.08,29.09,29.005,29.06,24462,28.6037356892574,28.6135719119841,28.5299640188071,28.584063243804,24869.302657805,0.0,1.0
2024-08-28,28.94,29.11,28.8875,29.11,24252,28.4660285710835,28.6332443574375,28.4143884017683,28.6332443574375,24655.8060688859,0.0,1.0
2024-08-29,28.98,29.1399,28.93,29.0941,14708,28.5053734619904,28.6626546633904,28.4561923483568,28.6176047633021,14952.8944277244,0.0,1.0
2024-08-30,29.27,29.31,28.9477,29.0902,20169,28.7906239210648,28.8299688119716,28.4736024625831,28.6137686364386,20504.8223900445,0.0,1.0
2024-09-03,29.05,29.2099,28.935,29.15,18742,28.5742270210773,28.7315082224773,28.4611104597202,28.6725892483443,19054.062235818,0.0,1.0
2024-09-04,29.04,29.1441,28.9,28.9,15937,28.5643907983506,28.6667858769356,28.4266836801767,28.4266836801767,16202.3577981129,0.0,1.0
2024-09-05,29.0,29.1,28.86,28.98,14908,28.5250459074438,28.6234081347108,28.3873387892699,28.5053734619904,15156.2245124093,0.0,1.0
2024-09-06,28.51,28.93,28.5,28.93,22709,28.0430709938352,28.4561923483568,28.0332347711085,28.4561923483568,23087.1144655422,0.0,1.0
2024-09-09,28.93,29.03,28.76,28.76,16939,28.4561923483568,28.5545545756239,28.2889765620029,28.2889765620029,17221.0415223841,0.0,1.0
2024-09-10,28.93,28.93,28.6899,28.91,14497,28.4561923483568,28.4561923483568,28.2200246406887,28.4365199029034,14738.3811883819,0.0,1.0
2024-09-11,28.98,28.98,28.4099,28.93,11225,28.5053734619904,28.5053734619904,27.9446104043409,28.4561923483568,11411.9010029376,0.0,1.0
2024-09-12,29.1144,29.13,28.92,28.92,9098,28.6375722954373,28.6529168028909,28.4463561256301,28.4463561256301,9249.48555231418,0.0,1.0
2024-09-13,29.27,29.29,29.2,29.2,14267,28.7906239210648,28.8102963665182,28.7217703619779,28.7217703619779,14504.5515909943,0.0,1.0
2024-09-16,29.48,29.48,29.3377,29.36,21719,28.9971845983256,28.9971845983256,28.8572151489246,28.8791499256051,22080.6305463521,0.0,1.0
2024-09-17,29.5,29.68,29.46,29.61,26902,29.016857043779,29.1939090528597,28.9775121528722,29.1250554937728,27349.9296909602,0.0,1.0
2024-09-18,29.35,29.5,29.3166,29.5,13852,28.8693137028784,29.016857043779,28.8364607189712,29.016857043779,14082.6416652733,0.0,1.0
2024-09-19,29.64,30.0,29.5921,30.0,49412,29.1545641619529,29.5086681801142,29.107448655092,29.5086681801142,50234.7307222409,0.0,1.0
2024-09-20,29.4505,29.46,29.34,29.41,17906,28.9681677412818,28.9775121528722,28.8594774801517,28.9283310392387,18204.1424818353,0.0,1.0
2024-09-23,29.5951,29.6,29.5441,29.5801,14474,29.11039952191,29.1152192710461,29.0602347860038,29.0956451878199,14714.9982286431,0.0,1.0
2024-09-24,29.59,29.63,29.54,29.57,17887,29.1053830483194,29.1447279392262,29.0562019346858,29.0857106028659,18184.8261237902,0.0,1.0
2024-09-25,29.4106,29.49,29.4,29.49,6839,28.9289212126023,29.0070208210523,28.918494816512,29.0070208210523,6952.87224579871,0.0,1.0
2024-09-26,29.5504,29.56,29.4941,29.56,12809,29.0664316063216,29.0758743801392,29.0110536723703,29.0758743801392,13022.2752736417,0.0,1.0
2024-09-27,29.5624,29.65,29.48,29.48,22008,29.0782350735936,29.1644003846796,28.9971845983256,28.9971845983256,22374.4425187218,0.0,1.0
2024-09-30,29.59,29.63,29.4599,29.63,12295,29.1053830483194,29.1447279392262,28.9774137906449,29.1447279392262,12499.7169560016,0.0,1.0
2024-10-01,29.47,29.6,29.37,29.395,11386,29.06252269141,29.1907252007376,28.9639053765427,28.9885597052595,11545.6398456139,0.076426,1.0
2024-10-02,29.3302,29.39,29.26,29.39,9559,28.9246556852254,28.9836288395161,28.8554263301886,28.9836288395161,9693.02400177612,0.0,1.0
2024-10-03,29.1438,29.2099,29.08,29.11,18010,28.7408330103127,28.80601905544,28.6779151634273,28.7075003578875,18262.5130528285,0.0,1.0
2024-10-04,29.5141,29.5141,29.26,29.31,11176,29.1060129272665,29.1060129272665,28.8554263301886,28.9047349876222,11332.6954957474,0.0,1.0
2024-10-07,29.037,29.4,28.9905,29.4,19898,28.6355097180344,28.9934905710029,28.589652666621,28.9934905710029,20176.9841601988,0.0,1.0
2024-10-08,29.295,29.295,29.14,29.19,29004,28.8899423903921,28.8899423903921,28.7370855523477,28.7863942097814,29410.6567786918,0.0,1.0
2024-10-09,29.415,29.43,29.27,29.28,11755,29.008283168233,29.0230757654631,28.8652880616753,28.875149793162,11919.8134889505,0.0,1.0
2024-10-10,29.22,29.285,29.17,29.285,16679,28.8159794042416,28.8800806589054,28.7666707468079,28.8800806589054,16912.851482961,0.0,1.0
2024-10-11,29.4075,29.43,29.17,29.17,23628,29.0008868696179,29.0230757654631,28.7666707468079,28.7666707468079,23959.2814221117,0.0,1.0
2024-10-14,29.6,29.6,29.44,29.44,24129,29.1907252007376,29.1907252007376,29.0329374969498,29.0329374969498,24467.3057996501,0.0,1.0
2024-10-15,29.7,29.78,29.6301,29.69,136753,29.2893425156049,29.3682363674988,29.2204090125126,29.2794807841182,138670.374653718,0.0,1.0
2024-10-16,29.9,29.93,29.82,29.82,10693,29.4865771453396,29.5161623397998,29.4076832934458,29.4076832934458,10842.9234910547,0.0,1.0
2024-10-17,29.8423,29.96,29.83,29.93,26934,29.4296749546612,29.5457475342601,29.4175450249325,29.5161623397998,27311.6339014371,0.0,1.0
2024-10-18,29.9911,30.03,29.91,29.93,22970,29.5764175191838,29.6147796546672,29.4964388768264,29.5161623397998,23292.0557925303,0.0,1.0
2024-10-21,29.695,29.85,29.6499,29.85,16472,29.2844116498616,29.437268487906,29.2399352408564,29.437268487906,16702.9491952355,0.0,1.0
2024-10-22,29.689,29.729,29.58,29.58,25895,29.2784946109695,29.3179415369165,29.1710017377641,29.1710017377641,26258.0663799553,0.0,1.0
2024-10-23,29.58,29.6399,29.53,29.6399,7510,29.1710017377641,29.2300735093696,29.1216930803304,29.2300735093696,7615.29555950817,0.0,1.0
2024-10-24,29.84,29.87,29.74,29.78,12831,29.4274067564192,29.4569919508794,29.3287894415519,29.3682363674988,13010.8997768375,0.0,1.0
2024-10-25,29.7161,30.0,29.6902,29.91,12251,29.3052199032986,29.585194460207,29.2796780187479,29.4964388768264,12422.7677629207,0.0,1.0
2024-10-28,29.9,29.996,29.9,29.91,22987,29.4865771453396,29.5812497676123,29.4865771453396,29.4964388768264,23309.2941446624,0.0,1.0
2024-10-29,29.81,29.87,29.75,29.84,35595,29.397821561959,29.4569919508794,29.3386511730386,29.4274067564192,36094.067302356,0.0,1.0
2024-10-30,29.8923,30.14,29.8901,30.0,32045,29.4789836120949,29.7232587010213,29.4768140311678,29.585194460207,32494.2937689,0.0,1.0
2024-10-31,29.53,29.79,29.505,29.79,23424,29.1216930803304,29.3780980989856,29.0970387516136,29.3780980989856,23752.4211965272,0.0,1.0
2024-11-01,29.62,29.89,29.62,29.78,16896,29.210448663711,29.4767154138529,29.210448663711,29.3682363674988,17132.8939778229,0.0,1.0
2024-11-04,29.5551,29.69,29.5,29.65,26074,29.1464460263621,29.2794807841182,29.0921078858702,29.2400338581712,26439.5760876986,0.0,1.0
2024-11-05,29.93,29.93,29.6501,29.67,32239,29.5161623397998,29.5161623397998,29.2401324754861,29.2597573211447,32691.0137873481,0.0,1.0
2024-11-06,30.65,30.6863,30.3999,30.55,29499,30.2262070068448,30.2620050921417,29.9795651023616,30.1275896919775,29912.5970319483,0.0,1.0
2024-11-07,30.88,30.92,30.7599,30.78,29150,30.4530268310397,30.4924737569867,30.334587435884,30.3544095161724,29558.7038028846,0.0,1.0
2024-11-08,31.0894,31.1865,30.905,30.96,18792,30.659531488372,30.7552889011082,30.4776811597566,30.5319206829336,19055.4772509025,0.0,1.0
2024-11-11,31.3293,31.47,31.291,31.35,39654,30.8961144267388,31.0348689887571,30.8583439951446,30.9165282109163,40209.9773790595,0.0,1.0
2024-11-12,31.1367,31.3089,31.07,31.3,20866,30.7061774783042,30.8759964945058,30.6403997292877,30.8672195534826,21158.5562110117,0.0,1.0
2024-11-13,31.265,31.35,31.2061,31.26,36825,30.8327034932791,30.9165282109163,30.7746178948222,30.8277726275357,37341.3127801449,0.0,1.0
2024-11-14,31.0485,31.33,31.0485,31.33,21975,30.6191970065912,30.8968047479428,30.6191970065912,30.8968047479428,22283.105182449,0.0,1.0
2024-11-15,30.8726,30.95,30.81,30.88,28000,30.4457291497396,30.5220589514469,30.3839947106326,30.4530268310397,28392.5799821875,0.0,1.0
2024-11-18,31.0975,31.14,30.98,31.05,63872,30.6675194908762,30.7094318496949,30.5516441459071,30.6206762663142,64767.5310222245,0.0,1.0
2024-11-19,31.1394,31.19,30.84,30.92,62087,30.7088401458057,30.7587405071285,30.4135799050928,30.4924737569867,62957.5040483599,0.0,1.0
2024-11-20,31.12,31.13,30.95,31.03,17269,30.6897083867214,30.6995701182081,30.5220589514469,30.6009528033408,17511.1237040142,0.0,1.0
2024-11-21,31.2862,31.3201,31.07,31.27,69511,30.8536103640309,30.887041633771,30.6403997292877,30.8376343590224,70485.5938264944,0.0,1.0
2024-11-22,31.5247,31.5402,31.25,31.25,145127,31.0888126599896,31.104098343794,30.817910896049,30.817910896049,147161.784109819,0.0,1.0
2024-11-25,31.8154,31.89,31.69,31.69,25988,31.375493194309,31.4490617112,31.2518270814653,31.2518270814653,26352.3703063247,0.0,1.0
2024-11-26,31.9026,31.9026,31.79,31.84,35270,31.4614874928733,31.4614874928733,31.3504443963327,31.3997530537664,35764.5105704199,0.0,1.0
2024-11-27,31.96,32.0299,31.95,32.0101,19221,31.5180938316072,31.5870273346995,31.5082321001205,31.5675011063557,19490.4921370581,0.0,1.0
2024-11-29,32.047,32.13,32.0,32.13,7583,31.6038908955418,31.6857432668817,31.5575407575541,31.6857432668817,7689.31907160458,0.0,1.0
2024-12-02,31.9943,32.11,31.92,32.11,17536,31.5519195706067,31.6660198039082,31.4786469056602,31.6660198039082,17781.8672345586,0.0,1.0
2024-12-03,31.93,32.09,31.9,32.09,231797,31.488508637147,31.6462963409348,31.4589234426868,31.6462963409348,235046.959361826,0.0,1.0
2024-12-04,31.83,31.95,31.83,31.95,321187,31.3898913222796,31.5082321001205,31.3898913222796,31.5082321001205,325690.27095496,0.0,1.0
2024-12-05,31.8,32.03,31.67,31.98,145698,31.3603061278194,31.5871259520143,31.2321036184919,31.5378172945807,147740.789937313,0.0,1.0
2024-12-06,31.8375,31.8701,31.7726,31.87,100652,31.3972876208947,31.4294368655414,31.3332849835458,31.4293382482266,102063.212870255,0.0,1.0
2024-12-09,31.645,31.93,31.63,31.93,685944,31.207449289775,31.488508637147,31.1926566925449,31.488508637147,695561.424403632,0.0,1.0
2024-12-10,31.6,31.8,31.5499,31.8,157476,31.1630714980847,31.3603061278194,31.1136642233362,31.3603061278194,159683.925902678,0.0,1.0
2024-12-11,31.6538,31.76,31.6538,31.76,34108,31.2161276134833,31.3208592018725,31.2161276134833,31.3208592018725,34586.2185011591,0.0,1.0
2024-12-12,31.624,31.7601,31.6201,31.65,32967,31.1867396536529,31.3209578191873,31.182893578373,31.2123801555184,33429.2208668849,0.0,1.0
2024-12-13,31.4,31.53,31.37,31.49,120578,30.96583686835,31.0940393776776,30.9362516738898,31.0545924517306,122268.589610436,0.0,1.0
2024-12-16,31.3222,31.59,31.3222,31.43,42427,30.8891125973832,31.153209766598,30.8891125973832,30.9954220628102,43021.8568180097,0.0,1.0
2024-12-17,31.14,31.32,31.14,31.18,32551,30.7094318496949,30.8869430164561,30.7094318496949,30.7488787756418,33007.3882500067,0.0,1.0
2024-12-18,30.26,31.19,30.26,31.1,39880,29.8415994788621,30.7587405071285,29.8415994788621,30.6699849237479,40439.1460603443,0.0,1.0
2024-12-19,30.01,30.49,30.01,30.49,45311,29.5950561916937,30.068419303057,29.5950561916937,30.068419303057,45946.2925561751,0.0,1.0
2024-12-20,30.3,30.5201,30.0,30.0,64573,29.8810464048091,30.0981031148321,29.585194460207,29.585194460207,65478.3595424927,0.0,1.0
2024-12-23,30.18,30.19,29.93,30.19,17058,29.8944021477616,29.9043075162664,29.6467679351393,29.9043075162664,17220.9645623753,0.133543,1.0
2024-12-24,30.39,30.409,30.16,30.16,15995,30.1024148863643,30.1212350865236,29.8745914107518,29.8745914107518,16147.8091320902,0.0,1.0
2024-12-26,30.43,30.48,30.25,30.25,11039,30.1420363603838,30.1915632029083,29.9637397272958,29.9637397272958,11144.461707355,0.0,1.0
2024-12-27,30.2059,30.41,30.09,30.26,43555,29.9200570521892,30.122225623374,29.8052538312175,29.9736450958007,43971.1051421187,0.0,1.0
2024-12-30,29.91,29.98,29.745,29.79,21433,29.6269571981295,29.6962947776637,29.4635186177988,29.5080927760708,21637.761370934,0.0,1.0
2024-12-31,29.967,30.075,29.8472,30.06,40709,29.6834177986074,29.7903957784602,29.5647514839188,29.7755377257029,41097.915721054,0.0,1.0
2025-01-02,29.8445,30.125,29.74,30.0963,33023,29.5620770344225,29.8399226209846,29.4585659335463,29.8114942133756,33338.4870877782,0.0,1.0
2025-01-03,29.9931,30.08,29.8403,29.8403,60080,29.7092708104051,29.7953484627126,29.5579167796504,29.5579167796504,60653.9776590171,0.0,1.0
2025-01-06,29.96,30.22,29.9524,30.18,50019,29.6764840406539,29.9340236217811,29.6689559605902,29.8944021477616,50496.8593296667,0.0,1.0
2025-01-07,29.745,30.08,29.69,30.08,22498,29.4635186177988,29.7953484627126,29.4090390910219,29.7953484627126,22712.9359083316,0.0,1.0
2025-01-08,29.8306,29.86,29.63,29.72,23322,29.5483085722007,29.577430355605,29.3496068799925,29.4387551965366,23544.808038675,0.0,1.0
2025-01-10,29.41,29.57,29.4,29.57,37529,29.1316887728849,29.2901746689632,29.12178340438,29.2901746689632,37887.5354122046,0.0,1.0
2025-01-13,29.6129,29.6129,29.29,29.29,28493,29.3326686998492,29.3326686998492,29.0128243508262,29.0128243508262,28765.2094780022,0.0,1.0
2025-01-14,29.5606,29.61,29.41,29.61,33013,29.2808636225686,29.3297961429828,29.1316887728849,29.3297961429828,33328.3915522159,0.0,1.0
2025-01-15,29.7245,29.9116,29.69,29.911,32055,29.4432126123638,29.6285420570903,29.4090390910219,29.62794773498,32361.239245336,0.0,1.0
2025-01-16,29.9405,29.96,29.63,29.64,27212,29.6571685720694,29.6764840406539,29.3496068799925,29.3595122484974,27471.9713724563,0.0,1.0
2025-01-17,29.97,30.0996,29.52,30.06,160946,29.6863894091588,29.8147629849822,29.2406478264387,29.7755377257029,162483.606662919,0.0,1.0
2025-01-21,30.34,30.35,30.26,30.31,53610,30.0528880438398,30.0627934123447,29.9736450958007,30.0231719383251,54122.1661501316,0.0,1.0
2025-01-22,30.22,30.3602,30.22,30.35,21464,29.9340236217811,30.0728968882197,29.9340236217811,30.0627934123447,21669.0575311775,0.0,1.0
2025-01-23,30.06,30.37,29.61,30.15,1775574,29.7755377257029,30.0826041493545,29.3297961429828,29.8646860422469,1792537.04607076,0.0,1.0
2025-01-24,30.53,30.63,30.32,30.32,604870,30.2410900454327,30.3401437304817,30.03307730683,30.03307730683,610648.659564076,0.0,1.0
2025-01-27,31.08,31.08,30.85,30.9,242357,30.7858853132018,30.7858853132018,30.5580618375893,30.6075886801137,244672.371230133,0.0,1.0
2025-01-28,30.8512,31.05,30.29,31.0,79224,30.5592504818098,30.7561692076871,30.0033612013154,30.7066423651626,79980.8709397133,0.0,1.0
2025-01-29,30.7712,30.91,30.7019,30.83,46071,30.4800075337707,30.6174940486186,30.4113633300318,30.5382511005795,46511.1418896234,0.0,1.0
2025-01-30,31.032,31.1102,30.56,31.0,106486,30.7383395443783,30.8157995260865,30.2708061509474,30.7066423651626,107503.319989981,0.0,1.0
2025-01-31,30.9634,31.235,30.93,31.11,24903,30.6703887164347,30.9394185250276,30.6373047856284,30.8156014187164,25140.9122110936,0.0,1.0
2025-02-03,31.01,31.1097,30.7,30.7,35039,30.7165477336675,30.8153042576613,30.4094813100159,30.4094813100159,35373.7470571621,0.0,1.0
2025-02-04,30.9999,31.0208,30.85,30.87,15553,30.7065433114776,30.7272455316528,30.5580618375893,30.577872574599,15701.5864602312,0.0,1.0
2025-02-05,31.14,31.15,30.9,31.08,22275,30.8453175242311,30.855222892736,30.6075886801137,30.7858853132018,22487.8054652897,0.0,1.0
2025-02-06,31.12,31.22,31.025,31.22,23718,30.8255067872213,30.9245604722702,30.7314057864249,30.9245604722702,23944.5912469469,0.0,1.0
2025-02-07,31.0748,31.31,31.0648,31.21,13837,30.7807345215792,31.0137087888143,30.7708291530743,30.9146551037653,13969.19255772,0.0,1.0
2025-02-10,31.1857,31.2,31.05,31.05,21017,30.8905850582985,30.9047497352604,30.7561692076871,30.7561692076871,21217.7870915373,0.0,1.0
2025-02-11,31.36,31.36,31.15,31.15,37439,31.0632356313387,31.0632356313387,30.855222892736,30.855222892736,37796.6755921428,0.0,1.0
2025-02-12,31.2299,31.31,30.97,31.08,23736,30.9343667870901,31.0137087888143,30.676926259648,30.7858853132018,23962.7632109592,0.0,1.0
2025-02-13,31.6,31.62,31.23,31.23,23845,31.3009644754561,31.3207752124659,30.9344658407751,30.9344658407751,24072.8045485896,0.0,1.0
2025-02-14,31.51,31.72,31.51,31.59,67197,31.2118161589121,31.4198288975148,31.2118161589121,31.2910591069512,67838.970318791,0.0,1.0
2025-02-18,31.6245,31.63,31.42,31.58,26194,31.3252326282931,31.3306805809708,31.1226678423681,31.2811537384463,26444.2458522019,0.0,1.0
2025-02-19,31.61,31.6599,31.49,31.6,153076,31.310869843961,31.3602976328004,31.1920054219023,31.3009644754561,154538.420175294,0.0,1.0
2025-02-20,31.56,31.6,31.43,31.58,144861,31.2613430014365,31.3009644754561,31.1325732108729,31.2811537384463,146244.937710767,0.0,1.0
2025-02-21,31.32,31.69,31.31,31.69,68684,31.0236141573191,31.3901127920001,31.0137087888143,31.3901127920001,69340.176456923,0.0,1.0
2025-02-24,31.4101,31.54,31.35,31.38,32681,31.1128615275482,31.2415322644267,31.0533302628338,31.0830463683485,32993.2197715436,0.0,1.0
2025-02-25,31.56,31.625,31.495,31.54,35277,31.2613430014365,31.3257278967183,31.1969581061547,31.2415322644267,35614.0208035477,0.0,1.0
2025-02-26,31.36,31.67,31.34,31.67,27776,31.0632356313387,31.3703020549903,31.0434248943289,31.3703020549903,28041.3595781767,0.0,1.0
2025-02-27,31.28,31.55,31.275,31.47,22648,30.9839926832996,31.2514376329316,30.9790399990471,31.1721946848925,22864.3689417679,0.0,1.0
2025-02-28,31.61,31.61,31.25,31.34,38228,31.310869843961,31.310869843961,30.9542765777849,31.0434248943289,38593.2133480177,0.0,1.0
2025-03-03,31.45,31.9038,31.35,31.75,52902,31.1523839478827,31.6018895706347,31.0533302628338,31.4495450030295,53407.4022323123,0.0,1.0
2025-03-04,31.08,31.5,31.08,31.46,26227,30.7858853132018,31.2019107904072,30.7858853132018,31.1622893163876,26477.5611195579,0.0,1.0
2025-03-05,31.47,31.4958,31.16,31.28,22044,31.1721946848925,31.1977505356351,30.8651282612409,30.9839926832996,22254.5985937978,0.0,1.0
2025-03-06,31.1,31.33,30.9764,31.25,16088,30.8056960502115,31.033519525824,30.6832656954911,30.9542765777849,16241.6976128207,0.0,1.0
2025-03-07,31.0529,31.12,30.7016,30.81,20452,30.7590417645535,30.8255067872213,30.4110661689767,30.5184403635697,20647.3893322606,0.0,1.0
2025-03-10,30.675,31.11,30.47,30.93,35537,30.3847178887537,30.8156014187164,30.1816578344034,30.6373047856284,35876.5047281705,0.0,1.0
2025-03-11,30.16,30.46,29.98,30.46,31100,29.8745914107518,30.1717524658985,29.6962947776637,30.1717524658985,31397.115599125,0.0,1.0
2025-03-12,30.03,30.25,29.85,30.25,50236,29.7458216201882,29.9637397272958,29.5675249871001,29.9637397272958,50715.9324513711,0.0,1.0
2025-03-13,29.4901,29.88,29.489,29.88,20502,29.2110307746091,29.5972410926148,29.2099411840736,29.5972410926148,20697.8670100727,0.0,1.0
2025-03-14,30.0,30.0,29.62,29.72,41672,29.7161055146735,29.7161055146735,29.3397015114876,29.4387551965366,42070.115795715,0.0,1.0
2025-03-17,30.24,30.349,29.99,29.99,22558,29.9538343587909,30.0618028754942,29.7062001461686,29.7062001461686,22773.5091217062,0.0,1.0
2025-03-18,29.87,30.1599,29.83,30.08,28078,29.5873357241099,29.8744923570667,29.5477142500904,29.7953484627126,28346.2447521618,0.0,1.0
2025-03-19,30.1,30.235,29.89,30.02,21481,29.8151591997224,29.9488816745385,29.6071464611197,29.7359162516833,21686.2199416336,0.0,1.0
2025-03-20,30.0242,30.2669,29.99,30.04,9818,29.7400765064553,29.9804798000691,29.7062001461686,29.7557269886931,9911.79681518359,0.0,1.0
2025-03-21,30.0506,30.0506,29.77,29.81,8256,29.7662266793083,29.7662266793083,29.488282039061,29.5279035130806,8334.87416033362,0.0,1.0
2025-03-24,30.56,30.6,30.25,30.25,26388,30.2708061509474,30.310427624967,29.9637397272958,29.9637397272958,26640.0992421129,0.0,1.0
2025-03-25,30.5732,30.59,30.45,30.55,12536,30.2838812373739,30.3005222564621,30.1618470973936,30.2609007824425,12655.7633810492,0.0,1.0
2025-03-26,30.52,30.6409,30.45,30.61,28659,30.2311846769278,30.350940582152,30.1618470973936,30.3203329934719,28932.7953683384,0.0,1.0
2025-03-27,30.6173,30.8021,30.61,30.73,17938,30.3275639124804,30.5106151224508,30.3203329934719,30.4391974155306,18109.3716918683,0.0,1.0
2025-03-28,30.07,30.4,30.03,30.4,18263,29.7854430942077,30.1123202548692,29.7458216201882,30.1123202548692,18437.476597647,0.0,1.0
2025-03-31,30.39,30.44,29.9,29.97,19381,30.1024148863643,30.1519417288887,29.6170518296246,29.6863894091588,19566.1574735254,0.0,1.0
2025-04-01,30.3764,30.48,30.06,30.22,31176,30.1686966597147,30.2715882786672,29.8544600937249,30.013366068941,31390.6383521228,0.080515,1.0
2025-04-02,30.595,30.63,30.17,30.25,7542,30.3858019483537,30.4205626304323,29.963707951686,30.043160939294,7593.92463599276,0.0,1.0
2025-04-03,29.57,30.1,29.57,29.84,35515,29.3678105446256,29.8941865875289,29.3678105446256,29.6359643778028,35759.5111969348,0.0,1.0
2025-04-04,28.22,29.15,28.22,29.05,59060,28.0270413787397,28.9506823596833,28.0270413787397,28.8513661251733,59466.6121720674,0.0,1.0
2025-04-07,27.83,28.9,27.01,27.51,70130,27.6397080641505,28.7023917734082,26.825314941168,27.3218961137183,70612.8261365913,0.0,1.0
2025-04-08,27.2635,28.68,27.05,28.68,29835,27.077081595651,28.483896057486,26.865041434972,28.483896057486,30040.405928778,0.0,1.0
2025-04-09,29.26,29.3,27.0505,27.3,48548,29.0599302176444,29.0996567114484,26.8655380161446,27.1133320212472,48882.239887056,0.0,1.0
2025-04-10,28.78,29.09,28.19,28.89,31761,28.5832122919961,28.8910926189773,27.9972465083867,28.6924601499572,31979.6659193537,0.0,1.0
2025-04-11,28.86,28.9758,28.28,28.51,41146,28.6626652796041,28.7776734791668,28.0866311194458,28.3150584588189,41429.2791133066,0.0,1.0
2025-04-14,29.2513,29.38,29.0,29.28,18512,29.051289705242,29.1791096990565,28.8017080079182,29.0797934645464,18639.4501274858,0.0,1.0
2025-04-15,29.1846,29.39,29.14,29.23,17247,28.9850457768238,29.1890413225075,28.9407507362323,29.0301353472914,17365.7409436445,0.0,1.0
2025-04-16,28.77,29.2008,28.55,29.15,20119,28.5732806685451,29.0011350068144,28.354784952623,28.9506823596833,20257.5138890928,0.0,1.0
2025-04-17,29.0593,29.18,28.74,28.74,22694,28.8606025349827,28.9804772300363,28.5434857981921,28.5434857981921,22850.2420696393,0.0,1.0
2025-04-21,28.5267,28.86,28.239,28.86,23816,28.3316442699821,28.6626652796041,28.0459114632967,28.6626652796041,23979.9667370463,0.0,1.0
2025-04-22,29.08,29.22,28.66,28.66,23178,28.8811609955263,29.0202037238404,28.464032810584,28.464032810584,23337.574279109,0.0,1.0
2025-04-23,29.35,29.81,29.27,29.62,41087,29.1493148287035,29.6061695074497,29.0698618410954,29.4174686618806,41369.8729142182,0.0,1.0
2025-04-24,29.5,29.66,29.2865,29.29,26060,29.2982891804686,29.4571951556847,29.0862490197896,29.0897250879974,26239.4160718603,0.0,1.0
2025-04-25,29.7777,29.7777,29.52,29.66,18897,29.574090363703,29.574090363703,29.3181524273706,29.4571951556847,19027.1007486549,0.0,1.0
2025-04-28,29.78,29.91,29.55,29.91,59532,29.5763746370967,29.7054857419598,29.3479472977236,29.7054857419598,59941.8617647734,0.0,1.0
2025-04-29,30.0,30.05,29.73,29.7589,23588,29.7948703530189,29.8445284702739,29.5267165198417,29.5554189116151,23750.3970185358,0.0,1.0
2025-04-30,30.08,30.11,29.4626,29.69,13326,29.8743233406269,29.9041182109799,29.2611449087618,29.4869900260377,13417.7459161018,0.0,1.0
2025-05-01,30.07,30.262,30.06,30.14,13982,29.8643917171759,30.0550788874352,29.8544600937249,29.933913081333,14078.2622991847,0.0,1.0
2025-05-02,30.44,30.53,30.32,30.3596,22017,30.2318617848631,30.3212463959222,30.1126823034511,30.1520115323171,22168.5811072199,0.0,1.0
2025-05-05,30.41,30.5076,30.31,30.31,23309,30.2020669145101,30.2989995593919,30.1027506800001,30.1027506800001,23469.4761787795,0.0,1.0
2025-05-06,30.15,30.33,30.09,30.22,9063,29.943844704784,30.1226139269021,29.8842549640779,30.013366068941,9125.39631079319,0.0,1.0
2025-05-07,30.15,30.25,30.015,30.1,27221,29.943844704784,30.043160939294,29.8097677881954,29.8941865875289,27408.4092437495,0.0,1.0
2025-05-08,30.21,30.5,30.21,30.25,44267,30.00343444549,30.2914515255692,30.00343444549,30.043160939294,44571.7663566018,0.0,1.0
2025-05-09,30.145,30.305,30.145,30.295,25774,29.9388788930585,30.0977848682746,29.9388788930585,30.0878532448236,25951.4470389919,0.0,1.0
2025-05-12,30.8606,30.93,30.74,30.83,17180,30.6495858672125,30.7185113339625,30.5298104883933,30.6191950994524,17298.2796667138,0.0,1.0
2025-05-13,30.78,30.8408,30.75,30.82,20322,30.5695369821974,30.6299212527795,30.5397421118443,30.6092634760014,20461.9114893456,0.0,1.0
2025-05-14,30.59,30.9,30.58,30.9,7431,30.3808361366282,30.6887164636094,30.3709045131772,30.6887164636094,7482.16043092843,0.0,1.0
2025-05-15,30.85,30.85,30.53,30.54,24856,30.6390583463544,30.6390583463544,30.3212463959222,30.3311780193732,25027.126856568,0.0,1.0
2025-05-16,31.2091,31.2091,30.96,30.99,13097,30.99570294448,30.99570294448,30.7483062043155,30.7781010746685,13187.1693128609,0.0,1.0
2025-05-19,31.32,31.4,31.07,31.135,88371,31.1058446485517,31.1852976361597,30.8575540622765,30.9221096147081,88979.4105021633,0.0,1.0
2025-05-20,31.1973,31.29,31.11,31.11,17143,30.9839836288078,31.0760497781987,30.8972805560806,30.8972805560806,17261.0249316924,0.0,1.0
2025-05-21,30.585,31.06,30.585,30.9,11636,30.3758703249027,30.8476224388255,30.3758703249027,30.6887164636094,11716.110721879,0.0,1.0
2025-05-22,30.5152,30.66,30.47,30.6,9438,30.3065475932147,30.4503575007853,30.2616566552162,30.3907677600792,9502.97808465919,0.0,1.0
2025-05-23,30.4029,30.4595,30.26,30.32,17772,30.1950154618599,30.2512284505926,30.053092562745,30.1126823034511,17894.3554270569,0.0,1.0
2025-05-27,31.01,31.02,30.68,30.78,21974,30.7979643215705,30.8078959450215,30.4702207476873,30.5695369821974,22125.2850638166,0.0,1.0
2025-05-28,30.8583,31.0362,30.8583,31.01,20014,30.6473015938187,30.8239851750121,30.6473015938187,30.7979643215705,20151.7909924104,0.0,1.0
2025-05-29,30.96,31.02,30.8099,31.02,24092,30.7483062043155,30.8078959450215,30.5992325363159,30.8078959450215,24257.8669226117,0.0,1.0
2025-05-30,30.9755,31.04,30.7,30.75,18357,30.7637002206645,30.8277591919235,30.4900839945893,30.5397421118443,18483.3829942879,0.0,1.0
2025-06-02,31.019,31.019,30.59,30.89,15496,30.8069027826764,30.8069027826764,30.3808361366282,30.6787848401584,15602.6857808729,0.0,1.0
2025-06-03,31.0297,31.14,30.835,31.03,17654,30.817529619769,30.9270754264336,30.6241609111779,30.8178275684725,17775.5430288804,0.0,1.0
2025-06-04,31.0983,31.1781,30.96,30.96,16799,30.8856605566429,30.9649149117819,30.7483062043155,30.7483062043155,16914.6565844659,0.0,1.0
2025-06-05,30.9,31.39,30.83,31.24,13864,30.6887164636094,31.1753660127087,30.6191950994524,31.0263916609436,13959.4499010082,0.0,1.0
2025-06-06,31.1821,31.24,31.115,31.24,9452,30.9688875611623,31.0263916609436,30.9022463678061,31.0263916609436,9517.07447088352,0.0,1.0
2025-06-09,31.23,31.34,31.05,31.05,8900,31.0164600374926,31.1257078954537,30.8376908153745,30.8376908153745,8961.27409975279,0.0,1.0
2025-06-10,31.55,31.55,31.34,31.38,12819,31.3342719879248,31.3342719879248,31.1257078954537,31.1654343892577,12907.255357835,0.0,1.0
2025-06-11,31.336,31.6,31.27,31.6,10853,31.1217352460733,31.3839301051799,31.0561865312967,31.3839301051799,10927.7199780469,0.0,1.0
2025-06-12,31.2921,31.3499,31.13,31.13,12338,31.0781354191234,31.1355402026702,30.9171438029826,30.9171438029826,12422.9438025562,0.0,1.0
2025-06-13,31.03,31.29,30.9,31.29,22987,30.8178275684725,31.0760497781987,30.6887164636094,31.0760497781987,23145.2592956199,0.0,1.0
2025-06-16,31.2754,31.4167,31.09,31.09,10617,31.0615496079602,31.2018834473229,30.8774173091786,30.8774173091786,10690.0951816939,0.0,1.0
2025-06-17,30.9909,31.2097,30.94,31.15,5041,30.7789949207791,30.9962988418871,30.7284429574135,30.9370070498846,5075.70592548918,0.0,1.0
2025-06-18,31.0163,31.21,31.0163,31.1,15258,30.8042212443446,30.9965967905906,30.8042212443446,30.8873489326296,15363.0472150593,0.0,1.0
2025-06-20,30.885,31.14,30.87,31.02,25462,30.6738190284329,30.9270754264336,30.6589215932564,30.8078959450215,25637.2990031355,0.0,1.0
2025-06-23,31.338,31.338,30.9358,31.0237,10163,31.1237215707635,31.1237215707635,30.724271675564,30.8115706456984,10232.9695141334,0.0,1.0
2025-06-24,31.6,31.71,31.52,31.5254,49197,31.3839301051799,31.4931779631409,31.3044771175718,31.3098401942354,49535.7080770267,0.0,1.0
2025-06-25,31.2294,31.63,31.2294,31.63,13109,31.0158641400856,31.4137249755329,31.0158641400856,31.4137249755329,13199.2519296246,0.0,1.0
2025-06-26,31.457,31.4734,31.2475,31.28,12317,31.2419078898305,31.2581957522901,31.0338403785319,31.0661181547477,12401.7992232197,0.0,1.0
2025-06-27,31.6808,31.75,31.44,31.44,11273,31.464177622664,31.532904456945,31.2250241299638,31.2250241299638,11350.6115647768,0.0,1.0
2025-06-30,31.81,31.83,31.64,31.83,20807,31.592494197651,31.612357444553,31.4236565989839,31.612357444553,20950.2505835456,0.0,1.0
2025-07-01,31.874,32.02,31.43,31.43,14675,31.7598996562165,31.9053770155002,31.3174890567511,31.3174890567511,14727.7212794482,0.104558,1.0
2025-07-02,32.06,32.09,31.87,31.87,16687,31.9452338262628,31.9751264343348,31.7559139751402,31.7559139751402,16746.9495734346,0.0,1.0
2025-07-03,32.1724,32.22,32.08,32.22,5111,32.0572314645058,32.1046610693134,31.9651622316441,32.1046610693134,5129.36173487291,0.0,1.0
2025-07-07,31.8664,32.08,31.765,32.08,53989,31.7523268621716,31.9651622316441,31.6512898468883,31.9651622316441,54182.9604194978,0.0,1.0
2025-07-08,31.88,31.94,31.82,31.9234,30098,31.7658781778309,31.8256633939748,31.7060929616869,31.8091228175084,30206.1298172969,0.0,1.0
2025-07-09,31.97,31.98,31.77,31.865,32113,31.8555560020468,31.8655202047375,31.6562719482336,31.7509318737949,32228.3688890577,0.0,1.0
2025-07-10,32.02,32.0956,31.98,31.99,27088,31.9053770155002,31.9807063878416,31.8655202047375,31.8754844074282,27185.3161170489,0.0,1.0
2025-07-11,31.8237,31.89,31.65,31.72,26021,31.7097797166824,31.7758423805215,31.5367015159456,31.6064509347803,26114.4828219777,0.0,1.0
2025-07-14,31.927,31.93,31.77,31.86,35356,31.812709930477,31.8156991912842,31.6562719482336,31.7459497724496,35483.0196631122,0.0,1.0
2025-07-15,31.477,31.91,31.477,31.81,10978,31.3643208093972,31.7957707859029,31.3643208093972,31.6961287589962,11017.4394688779,0.0,1.0
2025-07-16,31.6399,31.66,31.3805,31.62,18225,31.5266376712281,31.5466657186363,31.2681662534323,31.5068089078737,18290.4749790762,0.0,1.0
2025-07-17,31.797,31.81,31.5833,31.7,20906,31.6831752954984,31.6961287589962,31.4702402839989,31.586522529399,20981.106716739,0.0,1.0
2025-07-18,31.7289,31.77,31.65,31.73,13282,31.615319075175,31.6562719482336,31.5367015159456,31.6164151374709,13329.716799566,0.0,1.0
2025-07-21,31.927,32.06,31.78,31.78,29624,31.812709930477,31.9452338262628,31.6662361509243,31.6662361509243,29730.4269289523,0.0,1.0
2025-07-22,32.2782,32.28,31.97,31.97,29092,32.162652728973,32.1644462854574,31.8555560020468,31.8555560020468,29196.5156703038,0.0,1.0
2025-07-23,32.3451,32.36,32.2599,32.3,19948,32.2293132449736,32.2441599069827,32.1444182380491,32.1843746908387,20019.6650141351,0.0,1.0
2025-07-24,32.237,32.46,32.2299,32.46,12147,32.1216002138875,32.3438019338893,32.1145256299771,32.3438019338893,12190.6392082765,0.0,1.0
2025-07-25,32.297,32.3,32.08,32.105,136966,32.1813854300315,32.1843746908387,31.9651622316441,31.9900727383708,137458.062879789,0.0,1.0
2025-07-28,31.92,32.27,31.9,32.27,94276,31.8057349885935,32.1544820827667,31.7858065832122,32.1544820827667,94614.695151023,0.0,1.0
2025-07-29,31.99,32.05,31.88,32.05,17195,31.8754844074282,31.9352696235721,31.7658781778309,31.9352696235721,17256.7746098884,0.0,1.0
2025-07-30,31.6346,31.96,31.55,31.83,42260,31.521356643802,31.8455917993562,31.437059489039,31.7160571643776,42411.8229144452,0.0,1.0
2025-07-31,31.469,31.79,31.44,31.5,52435,31.3563494472447,31.6762003536149,31.3274532594417,31.3872384755857,52623.377532393,0.0,1.0
2025-08-01,31.3094,31.3567,31.2,31.29,18480,31.1973207723017,31.2444514510285,31.0883123948659,31.1779902190818,18546.3910898946,0.0,1.0
2025-08-04,31.6699,31.67,31.3,31.3,20418,31.5565302793001,31.556629921327,31.1879544217725,31.1879544217725,20491.353532114,0.0,1.0
2025-08-05,31.71,31.78,31.58,31.58,87128,31.5964867320896,31.6662361509243,31.466952097111,31.466952097111,87441.0153073776,0.0,1.0
2025-08-06,31.685,31.83,31.62,31.69,38823,31.571576225363,31.7160571643776,31.5068089078737,31.5765583267083,38962.4751776503,0.0,1.0
2025-08-07,31.735,31.82,31.57,31.81,31518,31.6213972388163,31.7060929616869,31.4569878944204,31.6961287589962,31631.2312971481,0.0,1.0
2025-08-08,31.74,31.875,31.72,31.78,13715,31.6263793401616,31.7608960764855,31.6064509347803,31.6662361509243,13764.2723916615,0.0,1.0
2025-08-11,31.7036,31.77,31.64,31.68,22142,31.5901096423676,31.6562719482336,31.526737313255,31.5665941240176,22221.5471597644,0.0,1.0
2025-08-12,32.0136,32.0136,31.88,31.9,8260,31.8989999257781,31.8989999257781,31.7658781778309,31.7858065832122,8289.67480533168,0.0,1.0
2025-08-13,32.3031,32.3031,32.0,32.0,16595,32.1874635936728,32.1874635936728,31.8854486101188,31.8854486101188,16654.6190550217,0.0,1.0
2025-08-14,32.1144,32.14,32.0094,32.0353,23302,31.9994390889,32.0249474477881,31.894814960648,31.9206222456169,23385.71456584,0.0,1.0
2025-08-15,32.1897,32.2686,32.13,32.21,20155,32.0744695351607,32.15308709439,32.0149832450974,32.0946968666227,20227.4086805642,0.0,1.0
2025-08-18,32.0179,32.25,32.0179,32.25,13448,31.9032845329351,32.1345536773854,31.9032845329351,32.1345536773854,13496.3131697458,0.0,1.0
2025-08-19,32.18,32.2236,32.0,32.0,30273,32.0648042585507,32.108248182282,31.8854486101188,31.8854486101188,30381.7585207998,0.0,1.0
2025-08-20,32.2736,32.33,32.21,32.3,12803,32.1580691957353,32.2142672989107,32.0946968666227,32.1843746908387,12848.9959482641,0.0,1.0
2025-08-21,32.197,32.23,32.0591,32.22,31386,32.0817434031249,32.114625272004,31.9443370480206,32.1046610693134,31498.7570750775,0.0,1.0
2025-08-22,32.6187,32.6814,32.4,32.4,12728,32.5019338305901,32.5644093814605,32.2840167177453,32.2840167177453,12773.7265039058,0.0,1.0
2025-08-25,32.4076,32.49,32.3853,32.43,43057,32.2915895117902,32.3736945419613,32.26936933979,32.3139093258173,43211.6862098264,0.0,1.0
2025-08-26,32.317,32.37,32.23,32.3584,17988,32.2013138354128,32.2541241096733,32.114625272004,32.2425656345522,18052.6235349039,0.0,1.0
2025-08-27,32.4147,32.4147,32.31,32.3454,18507,32.2986640957006,32.2986640957006,32.1943388935293,32.2296121710543,18573.4880898636,0.0,1.0
2025-08-28,32.3399,32.49,32.2123,32.49,8958,32.2241318595744,32.3736945419613,32.0969886332416,32.3736945419613,8990.18243415996,0.0,1.0
2025-08-29,32.4281,32.43,32.34,32.35,21690,32.3120161273061,32.3139093258173,32.2242315016013,32.234195704292,21767.9233084315,0.0,1.0
2025-09-02,32.217,32.31,32.11,32.31,23658,32.1016718085062,32.1943388935293,31.9950548397161,32.1943388935293,23742.9935283943,0.0,1.0
2025-09-03,32.319,32.38,32.21,32.29,24903,32.2033066759509,32.264088312364,32.0946968666227,32.174410488148,24992.4663047427,0.0,1.0
2025-09-04,32.48,32.48,32.26,32.26,24678,32.3637303392706,32.3637303392706,32.144517880076,32.144517880076,24766.6579716677,0.0,1.0
2025-09-05,32.6499,32.77,32.48,32.48,15133,32.533022142985,32.6526922172998,32.3637303392706,32.3637303392706,15187.3666863298,0.0,1.0
2025-09-08,32.62,32.65,32.43,32.65,18591,32.5032291769399,32.5331217850119,32.3139093258173,32.5331217850119,18657.7898675449,0.0,1.0
2025-09-09,32.5292,32.5292,32.42,32.46,15538,32.4127542165087,32.4127542165087,32.3039451231266,32.3438019338893,15593.8216858648,0.0,1.0
2025-09-10,32.4099,32.5,32.34,32.4,10319,32.2938812784091,32.3836587446519,32.2242315016013,32.2840167177453,10356.0719511159,0.0,1.0
2025-09-11,32.863,32.92,32.57,32.57,24388,32.745359302323,32.8021552576597,32.4534081634866,32.4534081634866,24475.6161201488,0.0,1.0
2025-09-12,32.8104,32.87,32.75,32.87,20366,32.6929475961701,32.7523342442064,32.6327638119185,32.7523342442064,20439.1667173589,0.0,1.0
2025-09-15,32.7316,32.8652,32.64,32.8262,44468,32.6144296789677,32.7475514269149,32.5231575823212,32.7086910364213,44627.7553563546,0.0,1.0
2025-09-16,32.653,32.78,32.61,32.76,11639,32.5361110458191,32.6626564199905,32.4932649742492,32.6427280146091,11680.8141718227,0.0,1.0
2025-09-17,32.7627,32.99,32.63,32.63,14723,32.6454183493356,32.8719046764944,32.5131933796305,32.5131933796305,14775.8937238376,0.0,1.0
2025-09-18,32.69,32.77,32.63,32.63,19787,32.5729785957745,32.6526922172998,32.5131933796305,32.5131933796305,19858.0866069126,0.0,1.0
2025-09-19,32.6897,32.75,32.6101,32.68,12927,32.5726796696938,32.6327638119185,32.4933646162761,32.5630143930838,12973.4414296032,0.0,1.0
2025-09-22,32.543,32.6,32.5,32.54,17777,32.4265048162218,32.4833007715586,32.3836587446519,32.4235155554146,17840.8654981091,0.0,1.0
2025-09-23,32.5943,32.643,32.56,32.64,6629,32.4776211760249,32.5261468431284,32.4434439607959,32.5231575823212,6652.81528868567,0.0,1.0
2025-09-24,32.36,32.49,32.34,32.49,7804,32.2441599069827,32.3736945419613,32.2242315016013,32.3736945419613,7832.03658363297,0.0,1.0
2025-09-25,32.15,32.3038,32.04,32.3038,30760,32.0349116504788,32.1881610878611,31.9253054208815,32.1881610878611,30870.5081128332,0.0,1.0
2025-09-26,32.4248,32.4292,32.19,32.26,12023,32.3087279404181,32.313112189602,32.0747684612414,32.144517880076,12066.1937269374,0.0,1.0
2025-09-29,32.477,32.51,32.4,32.47,18977,32.3607410784634,32.3936229473426,32.2840167177453,32.3537661365799,19045.1766078425,0.0,1.0
2025-09-30,32.5799,32.58,32.41,32.45,26568,32.4632727241503,32.4633723661772,32.293980920436,32.3338377311986,26663.4479694978,0.0,1.0
2025-10-01,32.26,32.39,32.15,32.39,10982,32.26,32.39,32.15,32.39,10982,0.115897,1.0
2025-10-02,32.22,32.259,32.115,32.2,25317,32.22,32.259,32.115,32.2,25317,0.0,1.0
2025-10-03,32.3284,32.44,32.21,32.21,13103,32.3284,32.44,32.21,32.21,13103,0.0,1.0
2025-10-06,32.175,32.24,32.12,32.19,23352,32.175,32.24,32.12,32.19,23352,0.0,1.0
2025-10-07,32.13,32.18,32.0965,32.12,17916,32.13,32.18,32.0965,32.12,17916,0.0,1.0
2025-10-08,32.089,32.15,32.04,32.05,21376,32.089,32.15,32.04,32.05,21376,0.0,1.0
2025-10-09,31.88,32.1156,31.865,32.06,14644,31.88,32.1156,31.865,32.06,14644,0.0,1.0
2025-10-10,31.509,31.9,31.509,31.9,14422,31.509,31.9,31.509,31.9,14422,0.0,1.0
2025-10-13,31.7226,31.785,31.65,31.75,17159,31.7226,31.785,31.65,31.75,17159,0.0,1.0
2025-10-14,32.0501,32.1,31.51,31.51,13456,32.0501,32.1,31.51,31.51,13456,0.0,1.0
2025-10-15,32.1906,32.33,32.07,32.1,11212,32.1906,32.33,32.07,32.1,11212,0.0,1.0
2025-10-16,31.95,32.29,31.89,32.2,69230,31.95,32.29,31.89,32.2,69230,0.0,1.0
2025-10-17,32.1922,32.21,31.77,31.77,17550,32.1922,32.21,31.77,31.77,17550,0.0,1.0
2025-10-20,32.4409,32.4526,32.24,32.24,18757,32.4409,32.4526,32.24,32.24,18757,0.0,1.0
2025-10-21,32.4039,32.44,32.3337,32.38,16653,32.4039,32.44,32.3337,32.38,16653,0.0,1.0
2025-10-22,32.3728,32.5,32.22,32.22,21534,32.3728,32.5,32.22,32.22,21534,0.0,1.0
2025-10-23,32.39,32.4268,32.251,32.37,12024,32.39,32.4268,32.251,32.37,12024,0.0,1.0
2025-10-24,32.3872,32.52,32.3799,32.49,12574,32.3872,32.52,32.3799,32.49,12574,0.0,1.0
2025-10-27,32.51,32.51,32.38,32.39,11290,32.51,32.51,32.38,32.39,11290,0.0,1.0
2025-10-28,32.2031,32.37,32.2015,32.34,12547,32.2031,32.37,32.2015,32.34,12547,0.0,1.0
2025-10-29,31.6457,32.02,31.59,32.02,18376,31.6457,32.02,31.59,32.02,18376,0.0,1.0
2025-10-30,31.4368,31.66,31.4368,31.6599,15356,31.4368,31.66,31.4368,31.6599,15356,0.0,1.0
2025-10-31,31.4663,31.51,31.268,31.268,14545,31.4663,31.51,31.268,31.268,14545,0.0,1.0
2025-11-03,31.2225,31.2497,31.0605,31.1295,13438,31.2225,31.2497,31.0605,31.1295,13438,0.0,1.0
2025-11-04,31.18,31.2101,31.08,31.08,22225,31.18,31.2101,31.08,31.08,22225,0.0,1.0
2025-11-05,31.3087,31.396,31.18,31.21,16198,31.3087,31.396,31.18,31.21,16198,0.0,1.0
2025-11-06,31.1764,31.25,31.1485,31.18,15128,31.1764,31.25,31.1485,31.18,15128,0.0,1.0
2025-11-07,31.3461,31.3461,31.141,31.2,18152,31.3461,31.3461,31.141,31.2,18152,0.0,1.0
2025-11-10,31.46,31.5,31.295,31.46,18374,31.46,31.5,31.295,31.46,18374,0.0,1.0
2025-11-11,31.92,31.92,31.5835,31.6,12555,31.92,31.92,31.5835,31.6,12555,0.0,1.0
2025-11-12,31.9227,31.98,31.9,31.92,15163,31.9227,31.98,31.9,31.92,15163,0.0,1.0
2025-11-13,31.66,31.9239,31.66,31.69,15131,31.66,31.9239,31.66,31.69,15131,0.0,1.0
2025-11-14,31.625,31.67,31.55,31.55,13357,31.625,31.67,31.55,31.55,13357,0.0,1.0
2025-11-17,31.4946,31.78,31.45,31.56,17797,31.4946,31.78,31.45,31.56,17797,0.0,1.0
2025-11-18,31.667,31.76,31.5299,31.53,14491,31.667,31.76,31.5299,31.53,14491,0.0,1.0
2025-11-19,31.4718,31.66,31.38,31.6,12659,31.4718,31.66,31.38,31.6,12659,0.0,1.0
2025-11-20,31.3717,31.72,31.3717,31.59,14120,31.3717,31.72,31.3717,31.59,14120,0.0,1.0
2025-11-21,31.8579,31.9802,31.44,31.44,10705,31.8579,31.9802,31.44,31.44,10705,0.0,1.0
2025-11-24,31.883,31.9501,31.88,31.95,7384,31.883,31.9501,31.88,31.95,7384,0.0,1.0
2025-11-25,32.3799,32.405,31.97,31.97,31896,32.3799,32.405,31.97,31.97,31896,0.0,1.0
2025-11-26,32.51,32.61,32.24,32.24,100294,32.51,32.61,32.24,32.24,100294,0.0,1.0