date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-24,24.3274,24.36,23.4753,23.59,1082593,23.5105641503212,23.54206954717,22.6870749277784,22.797923670679,1120205.91168333,0.0,1.0
2022-02-25,24.7,24.8877,24.21,24.3799,92739,23.8706534406855,24.0520510783704,23.3971060647367,23.5613013691728,95961.063893449,0.0,1.0
2022-02-28,24.3528,24.53,24.125,24.31,189380,23.5351113000132,23.7063614939278,23.3149600913578,23.4937483863589,195959.696353652,0.0,1.0
2022-03-01,23.94,24.63,23.79,24.3,108314,23.1361717963568,23.80300381555,22.9912083139234,23.4840841541967,112077.191629789,0.0,1.0
2022-03-02,24.26,24.39,23.9345,24.03,152351,23.4454272255478,23.5710622436567,23.1308564686675,23.2231498858167,157644.18470364,0.0,1.0
2022-03-03,23.85,24.28,23.71,24.25,112617,23.0491937068968,23.4647556898723,22.9138944566257,23.4357629933856,116529.692281441,0.0,1.0
2022-03-04,23.2277,23.4,23.04,23.4,657120,22.4477885394418,22.6143032595968,22.2663909017569,22.6143032595968,679950.552687251,0.0,1.0
2022-03-07,22.475,23.14,22.29,23.14,60246,21.7203617845914,22.3630332233791,21.5415734895903,22.3630332233791,62339.1480965367,0.0,1.0
2022-03-08,22.2684,22.8413,21.9301,22.26,304992,21.5206987481199,22.0743626086935,21.193757774072,21.5125807931037,315588.444979898,0.0,1.0
2022-03-09,23.12,23.22,22.785,22.87,148535,22.3437047590546,22.4403470806769,22.0199529816202,22.1020989549991,153695.604065317,0.0,1.0
2022-03-10,22.9187,22.99,22.7,22.87,106920,22.1491637656291,22.2180697409458,21.9378070082414,22.1020989549991,110634.759394511,0.0,1.0
2022-03-11,22.5,23.19,22.5,23.19,144734,21.7445223649969,22.4113543841902,21.7445223649969,22.4113543841902,149762.544577303,0.0,1.0
2022-03-14,22.4,22.7473,22.34,22.69,39354,21.6478800433747,21.9835188263687,21.5898946504014,21.9281427760791,40721.2899477328,0.0,1.0
2022-03-15,22.79,22.83,22.489,22.5,84232,22.0247850977014,22.0634420263502,21.7338917096185,21.7445223649969,87158.5021821776,0.0,1.0
2022-03-16,23.8,23.8,23.24,23.25,73030,23.0008725460857,23.0008725460857,22.4596755450013,22.4693397771635,75567.3071322589,0.0,1.0
2022-03-17,24.0,24.0,23.64,23.64,96405,23.1941571893301,23.1941571893301,22.8462448314901,22.8462448314901,99754.4330286927,0.0,1.0
2022-03-18,24.4,24.4,23.89,23.89,88668,23.5807264758189,23.5807264758189,23.0878506355456,23.0878506355456,91748.6236998925,0.0,1.0
2022-03-21,24.1587,24.3193,23.9333,24.28,122956,23.3475285537445,23.5027361222698,23.1296967608081,23.4647556898723,127227.90381698,0.0,1.0
2022-03-22,24.46,24.545,24.32,24.32,205781,23.6387118687922,23.7208578421711,23.5034126185211,23.5034126185211,212930.52210028,0.0,1.0
2022-03-23,24.0241,24.27,24.0025,24.17,163003,23.217447988841,23.45509145771,23.1965732473706,23.3584491360878,168666.270908937,0.0,1.0
2022-03-24,24.3483,24.35,23.9581,24.18,111920,23.5307623955402,23.5324053150078,23.1536640565704,23.3681133682501,115808.476163802,0.0,1.0
2022-03-25,24.2693,24.39,24.09,24.39,49981,23.4544149614587,23.5710622436567,23.2811352787901,23.5710622436567,51717.507569183,0.0,1.0
2022-03-28,24.43,24.449,24.1109,24.23,63248,23.6097191723056,23.6280812134138,23.3013335240091,23.4164345290612,65445.4476448188,0.0,1.0
2022-03-29,24.94,25.25,24.76,25.0,113275,24.1025950125788,24.4021862096077,23.9286388336589,24.1605804055522,117210.55340828,0.0,1.0
2022-03-30,24.69,24.87,24.629,24.86,58108,23.8609892085233,24.0349453874433,23.8020373923338,24.0252811552811,60126.8668059881,0.0,1.0
2022-03-31,24.29,24.62,24.29,24.62,100528,23.4744199220345,23.7933395833878,23.4744199220345,23.7933395833878,104020.67987665,0.0,1.0
2022-04-01,24.4004,24.51,24.239,24.42,63915,23.5811130451054,23.6870330296033,23.4251323380072,23.6000549401434,66135.6214618422,0.0,1.0
2022-04-04,24.7,24.7,24.462,24.48,90627,23.8706534406855,23.8706534406855,23.6406447152247,23.6580403331167,93775.6859301006,0.0,1.0
2022-04-05,24.2517,24.56,24.21,24.56,57691,23.4374059128532,23.7353541904144,23.3971060647367,23.7353541904144,59695.3788274292,0.0,1.0
2022-04-06,23.895,24.01,23.729,23.97,54163,23.0926827516268,23.2038214214923,22.9322564977339,23.1651644928434,56044.8042750176,0.0,1.0
2022-04-07,23.921,24.018,23.645,23.81,53249,23.1178097552485,23.2115528072221,22.8510769475712,23.0105367782479,55099.0488495915,0.0,1.0
2022-04-08,23.8,23.92,23.7,23.79,376028,23.0008725460857,23.1168433320323,22.9042302244635,22.9912083139234,389092.473864563,0.0,1.0
2022-04-11,23.2901,23.575,23.2872,23.57,90338,22.508093348134,22.7834273224357,22.505290720807,22.7785952063546,93476.6451008356,0.0,1.0
2022-04-12,23.205,23.65,23.14,23.54,88030,22.4258507324335,22.8559090636523,22.3630332233791,22.7496025098679,91088.457440131,0.0,1.0
2022-04-13,23.57,23.62,23.22,23.24,82369,22.7785952063546,22.8269163671657,22.4403470806769,22.4596755450013,85230.77531394,0.0,1.0
2022-04-14,23.25,23.64,23.24,23.64,81742,22.4693397771635,22.8462448314901,22.4596755450013,22.8462448314901,84581.9912310711,0.0,1.0
2022-04-18,23.15,23.305,23.08,23.22,117998,22.3726974555413,22.5224930540557,22.3050478304058,22.4403470806769,122097.646268551,0.0,1.0
2022-04-19,23.51,23.51,23.07,23.11,73702,22.7206098133813,22.7206098133813,22.2953835982435,22.3340405268924,76262.6546660515,0.0,1.0
2022-04-20,23.56,23.75,23.515,23.75,183415,22.7689309741924,22.9525513852746,22.7254419294624,22.9525513852746,189787.452247888,0.0,1.0
2022-04-21,23.14,23.85,23.1,23.78,93474,22.3630332233791,23.0491937068968,22.3243762947302,22.9815440817612,96721.6002585345,0.0,1.0
2022-04-22,22.5884,23.1,22.55,23.1,678133,21.829954177311,22.3243762947302,21.7928435258081,22.3243762947302,701693.614781873,0.0,1.0
2022-04-25,22.61,22.63,22.23,22.4,101192,21.8508289187814,21.8701573831058,21.483588096617,21.6478800433747,104707.749463612,0.0,1.0
2022-04-26,21.93,22.48,21.93,22.48,164528,21.1936611317504,21.7251939006725,21.1936611317504,21.7251939006725,170244.25452357,0.0,1.0
2022-04-27,21.9782,22.29,21.82,22.02,137955,21.2402427307723,21.5415734895903,21.0873545779659,21.2806392212103,142748.019381498,0.0,1.0
2022-04-28,22.5145,22.65,22.02,22.21,48373,21.7585355016322,21.8894858474303,21.2806392212103,21.4642596322925,50053.6402561791,0.0,1.0
2022-04-29,21.84,22.52,21.84,22.33,68308,21.1066830422904,21.7638508293214,21.1066830422904,21.5802304182392,70681.2490153409,0.0,1.0
2022-05-02,21.96,21.97,21.5413,21.79,125221,21.222653828237,21.2323180603992,20.8180124276048,21.0583618814793,129571.597513469,0.0,1.0
2022-05-03,21.995,22.089,21.9,21.99,232153,21.2564786408048,21.3473224231297,21.1646684352637,21.2516465247237,240218.773828226,0.0,1.0
2022-05-04,22.447,22.469,21.69,22.01,104458,21.6933019345372,21.7145632452941,20.9617195598571,21.2709749890481,108087.221257312,0.0,1.0
2022-05-05,21.5105,22.18,21.356,22.18,197955,20.7882465925452,21.4352669358059,20.6389342056389,21.4352669358059,204832.620612986,0.0,1.0
2022-05-06,21.29,21.49,21.075,21.33,235524,20.5751502733682,20.7684349166126,20.3673692818805,20.6138072020171,243706.893674082,0.0,1.0
2022-05-09,20.48,20.9344,20.405,20.9,269709,19.7923474682283,20.2314901776796,19.7198657270117,20.1982452190416,279079.595225722,0.0,1.0
2022-05-10,20.635,20.92,20.45,20.86,365151,19.9421430667428,20.2175736833661,19.7633547717417,20.1595882903927,377837.570404648,0.0,1.0
2022-05-11,20.39,20.92,20.36,20.65,251109,19.7053693787683,20.2175736833661,19.6763766822817,19.9566394149861,259833.368843961,0.0,1.0
2022-05-12,20.43,20.6,20.13,20.24,325996,19.7440263074172,19.908318254175,19.4540993425506,19.560405896335,337322.194384335,0.0,1.0
2022-05-13,21.03,21.079,20.68,20.73,392240,20.3238802371505,20.3712349747454,19.9856321114728,20.0339532722839,405867.733117311,0.0,1.0
2022-05-16,20.96,21.1117,20.84,20.96,219245,20.2562306120149,20.4028370139158,20.1402598260683,20.2562306120149,226862.306616626,0.0,1.0
2022-05-17,21.4,21.41,21.1212,21.41,498441,20.6814568271527,20.6911210593149,20.4120180344699,20.6911210593149,515758.512040398,0.0,1.0
2022-05-18,20.66,21.189,20.625,21.15,527799,19.9663036471483,20.4775415285298,19.9324788345805,20.4398510230971,546136.507422966,0.0,1.0
2022-05-19,20.765,20.9385,20.58,20.62,239513,20.0677780848516,20.2354525128662,19.8889897898505,19.9276467184994,247834.484912622,0.0,1.0
2022-05-20,20.8,21.03,20.4233,21.03,215634,20.1016028974194,20.3238802371505,19.7375512718685,20.3238802371505,223125.848365843,0.0,1.0
2022-05-23,21.08,21.133,20.91,20.99,162728,20.3722013979616,20.4234218284214,20.2079094512038,20.2852233085016,168381.716486625,0.0,1.0
2022-05-24,20.815,20.88,20.62,20.88,208572,20.1160992456627,20.1789167547172,19.9276467184994,20.1789167547172,215818.490800898,0.0,1.0
2022-05-25,20.96,21.069,20.71,20.75,248594,20.2562306120149,20.3615707425831,20.0146248079594,20.0532817366083,257230.989309008,0.0,1.0
2022-05-26,21.305,21.375,20.99,21.02,192241,20.5896466216116,20.6572962467471,20.2852233085016,20.3142160049883,198920.09708904,0.0,1.0
2022-05-27,21.78,21.78,21.52,21.53,247556,21.048697649317,21.048697649317,20.7974276130993,20.8070918452615,256156.925707703,0.0,1.0
2022-05-31,21.7,21.86,21.6,21.81,353175,20.9713837920193,21.1260115066148,20.8747414703971,21.0776903458037,365445.483998844,0.0,1.0
2022-06-01,21.52,21.86,21.3763,21.83,305257,20.7974276130993,21.1260115066148,20.6585525969282,21.0970188101282,315862.65196867,0.0,1.0
2022-06-02,21.97,21.97,21.4689,21.53,367346,21.2323180603992,21.2323180603992,20.7480433867504,20.8070918452615,380108.832066368,0.0,1.0
2022-06-03,21.6,21.77,21.549,21.73,485805,20.8747414703971,21.0390334171548,20.8254538863697,21.0003764885059,502683.495021047,0.0,1.0
2022-06-06,21.7,21.93,21.64,21.87,316963,20.9713837920193,21.1936611317504,20.913398399046,21.135675738777,327975.357668933,0.0,1.0
2022-06-07,21.85,21.86,21.46,21.51,180792,21.1163472744526,21.1260115066148,20.739442220126,20.7877633809371,187073.320430719,0.0,1.0
2022-06-08,21.63,21.82,21.585,21.76,356730,20.9037341668837,21.0873545779659,20.8602451221537,21.0293691849926,369123.99662181,0.0,1.0
2022-06-09,21.12,21.59,21.12,21.5,556734,20.4108583266105,20.8650772382348,20.4108583266105,20.7780991487749,576076.80636685,0.0,1.0
2022-06-10,20.56,20.83,20.53,20.81,453605,19.8696613255261,20.1305955939061,19.8406686290394,20.1112671295816,469364.759026816,0.0,1.0
2022-06-13,19.76,20.07,19.7,20.02,813161,19.0965227525484,19.3961139495773,19.0385373595751,19.3477927887662,841412.94036663,0.0,1.0
2022-06-14,19.67,19.85,19.51,19.82,414406,19.0095446630884,19.1835008420084,18.8549169484929,19.1545081455218,428803.854298932,0.0,1.0
2022-06-15,20.05,20.24,19.71,19.9,530009,19.3767854852528,19.560405896335,19.0482015917373,19.2318220028195,548423.290234993,0.0,1.0
2022-06-16,19.46,19.615,19.35,19.54,394392,18.8065957876818,18.9563913861962,18.7002892338974,18.8839096449796,408094.500814815,0.0,1.0
2022-06-17,19.55,19.69,19.38,19.52,613136,18.8935738771418,19.0288731274129,18.729281930384,18.8645811806551,634438.401011156,0.0,1.0
2022-06-21,20.01,20.06,19.88,19.9,319025,19.338128556604,19.3864497174151,19.2124935384951,19.2318220028195,330108.998464588,0.0,1.0
2022-06-22,19.91,20.1,19.74,19.79,358112,19.2414862349817,19.4251066460639,19.077194288224,19.1255154490351,370554.011936843,0.0,1.0
2022-06-23,20.09,20.11,19.86,19.94,531600,19.4154424139017,19.4347708782262,19.1931650741706,19.2704789314684,550069.566910981,0.0,1.0
2022-06-24,20.69,20.69,20.29,20.32,565833,19.995296343635,19.995296343635,19.6087270571461,19.6377197536328,585491.936143605,0.0,1.0
2022-06-27,20.65,20.78,20.61,20.78,353196,19.9566394149861,20.082274433095,19.9179824863372,20.082274433095,365467.213609275,0.0,1.0
2022-06-28,20.33,20.839,20.31,20.75,265654,19.647383985795,20.1392934028521,19.6280555214706,20.0532817366083,274883.710925827,0.0,1.0
2022-06-29,20.25,20.65,20.19,20.65,133270,19.6118196114381,19.9992135790714,19.553710516293,19.9992135790714,137606.685838883,0.0432,1.0
2022-06-30,20.08,20.2,19.83,20.04,195248,19.4471771751939,19.5633953654839,19.205055945423,19.4084377784305,201601.487181438,0.0,1.0
2022-07-01,20.11,20.11,19.7603,19.91,162475,19.4762317227664,19.4762317227664,19.1375525465629,19.2825347389497,167762.034078731,0.0,1.0
2022-07-05,20.07,20.07,19.59,19.67,255609,19.437492326003,19.437492326003,18.972619564843,19.0500983583697,263926.670372861,0.0,1.0
2022-07-06,20.115,20.22,20.0,20.12,965292,19.4810741473618,19.5827650638655,19.3696983816672,19.4859165719572,996703.181412073,0.0,1.0
2022-07-07,20.49,20.51,20.26,20.26,278853,19.8442559920181,19.8636256903997,19.6215044606289,19.6215044606289,287927.044092669,0.0,1.0
2022-07-08,20.49,20.5699,20.28,20.36,289783,19.8442559920181,19.9216379370528,19.6408741590106,19.7183529525372,299212.712856974,0.0,1.0
2022-07-11,20.16,20.305,20.14,20.29,246158,19.5246559687205,19.6650862819876,19.5052862703389,19.6505590082014,254168.129156808,0.0,1.0
2022-07-12,20.02,20.3,19.9399,20.21,314546,19.3890680800489,19.6602438573922,19.3114924380303,19.5730802146747,324781.51574906,0.0,1.0
2022-07-13,20.0,20.12,19.71,19.78,492026,19.3696983816672,19.4859165719572,19.088837755133,19.1566316994689,508036.821539448,0.0,1.0
2022-07-14,19.93,19.95,19.5799,19.78,439513,19.3019044373314,19.321274135713,18.9628378671603,19.1566316994689,453815.016981353,0.0,1.0
2022-07-15,20.3,20.3,20.035,20.16,267490,19.6602438573922,19.6602438573922,19.4035953538351,19.5246559687205,276194.285248314,0.0,1.0
2022-07-18,20.23,20.53,20.17,20.5,380816,19.5924499130564,19.8829953887814,19.5343408179114,19.8539408412089,393207.981349291,0.0,1.0
2022-07-19,20.77,20.788,20.48,20.54,206889,20.1154317693614,20.1328644979049,19.8345711428272,19.8926802379722,213621.292312753,0.0,1.0
2022-07-20,20.85,20.91,20.6745,20.74,275225,20.1929105628881,20.2510196580331,20.0229414595889,20.0863772217889,284180.986793776,0.0,1.0
2022-07-21,21.13,21.13,20.81,20.87,224179,20.4640863402314,20.4640863402314,20.1541711661247,20.2122802612697,231473.919296728,0.0,1.0
2022-07-22,20.9,21.19,20.79,21.13,285164,20.2413348088422,20.5221954353764,20.1348014677431,20.4640863402314,294443.407822911,0.0,1.0
2022-07-25,20.94,20.98,20.8169,20.98,272206,20.2800742056056,20.3188136023689,20.1608537120664,20.3188136023689,281063.746720634,0.0,1.0
2022-07-26,20.63,20.81,20.595,20.81,243019,19.9798438806897,20.1541711661247,19.9459469085218,20.1541711661247,250926.984211597,0.0,1.0
2022-07-27,21.24,21.305,20.84,20.84,264988,20.5706196813306,20.633571201071,20.1832257136972,20.1832257136972,273610.86866567,0.0,1.0
2022-07-28,21.5,21.52,21.05,21.26,277137,20.8224257602923,20.8417954586739,20.3866075467047,20.5899893797122,286155.204422079,0.0,1.0
2022-07-29,21.72,21.74,21.45,21.51,203524,21.0354924424906,21.0548621408723,20.7740015143381,20.8321106094831,210146.793191812,0.0,1.0
2022-08-01,21.65,21.79,21.51,21.56,186459,20.9676984981548,21.1032863868264,20.8321106094831,20.8805348554373,192526.487842967,0.0,1.0
2022-08-02,21.51,21.7319,21.43,21.54,174733,20.8321106094831,21.0470174130277,20.7546318159564,20.8611651570556,180418.916760603,0.0,1.0
2022-08-03,21.8,21.84,21.57,21.61,279093,21.1129712360173,21.1517106327806,20.8902197046281,20.9289591013914,288174.853836807,0.0,1.0
2022-08-04,21.88,21.91,21.745,21.82,395011,21.1904500295439,21.2195045771164,21.0597045654677,21.1323409343989,407864.895174481,0.0,1.0
2022-08-05,21.81,21.85,21.6066,21.62,216825,21.1226560852081,21.1613954819714,20.9256662526665,20.9386439505823,223880.615720085,0.0,1.0
2022-08-08,21.84,22.01,21.77,21.94,201547,21.1517106327806,21.3163530690248,21.0839166884448,21.2485591246889,208105.460424472,0.0,1.0
2022-08-09,21.6,21.76,21.55,21.75,522359,20.9192742522006,21.0742318392539,20.8708500062464,21.0645469900631,539356.875576747,0.0,1.0
2022-08-10,22.1,22.11,21.92,22.0,249098,21.4035167117423,21.4132015609331,21.2291894263073,21.3066682198339,257203.798522503,0.0,1.0
2022-08-11,22.07,22.34,22.025,22.25,447713,21.3744621641698,21.6359530923223,21.330880342811,21.5487894496048,462281.849906083,0.0,1.0
2022-08-12,22.38,22.39,22.12,22.14,238170,21.6746924890856,21.6843773382764,21.4228864101239,21.4422561085056,245920.194839399,0.0,1.0
2022-08-15,22.43,22.46,22.25,22.29,639286,21.7231167350398,21.7521712826123,21.5487894496048,21.5875288463681,660088.750380401,0.0,1.0
2022-08-16,22.41,22.4996,22.25,22.37,275553,21.7037470366581,21.790523285408,21.5487894496048,21.6650076398948,284519.660110766,0.0,1.0
2022-08-17,22.24,22.38,22.14,22.24,311389,21.5391046004139,21.6746924890856,21.4422561085056,21.5391046004139,321521.78507304,0.0,1.0
2022-08-18,22.23,22.27,22.12,22.22,300484,21.5294197512231,21.5681591479864,21.4228864101239,21.5197349020323,310261.929823748,0.0,1.0
2022-08-19,21.88,22.06,21.8245,22.06,452167,21.1904500295439,21.3647773149789,21.1366991165348,21.3647773149789,466880.785741054,0.0,1.0
2022-08-22,21.42,21.59,21.385,21.58,420436,20.7449469667656,20.9095894030098,20.7110499945977,20.8999045538189,434117.239944148,0.0,1.0
2022-08-23,21.38,21.53,21.34,21.4,203249,20.7062075700022,20.8514803078648,20.6674681732389,20.7255772683839,209862.844526654,0.0,1.0
2022-08-24,21.48,21.57,21.35,21.39,808179,20.8030560619106,20.8902197046281,20.6771530224297,20.7158924191931,834477.630033635,0.0,1.0
2022-08-25,21.82,21.82,21.53,21.59,383761,21.1323409343989,21.1323409343989,20.8514803078648,20.9095894030098,396248.813417991,0.0,1.0
2022-08-26,21.14,21.84,21.13,21.84,480403,20.4737711894222,21.1517106327806,20.4640863402314,21.1517106327806,496035.602138944,0.0,1.0
2022-08-29,20.97,21.1,20.92,21.01,283959,20.3091287531781,20.4350317926589,20.2607045072239,20.3478681499414,293199.196399215,0.0,1.0
2022-08-30,20.79,21.09,20.68,21.08,448504,20.1348014677431,20.4253469434681,20.0282681266439,20.4156620942772,463098.58952114,0.0,1.0
2022-08-31,20.68,20.95,20.67,20.92,311815,20.0282681266439,20.2897590547964,20.0185832774531,20.2607045072239,321961.647368885,0.0,1.0
2022-09-01,20.53,20.54,20.23,20.48,461187,19.8829953887814,19.8926802379722,19.5924499130564,19.8345711428272,476194.301958257,0.0,1.0
2022-09-02,20.34,20.78,20.26,20.68,329697,19.6989832541556,20.1251166185522,19.6215044606289,20.0282681266439,340425.5383884,0.0,1.0
2022-09-06,20.25,20.4499,20.17,20.4,447513,19.6118196114381,19.8054197467628,19.5343408179114,19.7570923493006,462075.341785967,0.0,1.0
2022-09-07,20.58,20.605,20.21,20.23,424516,19.9314196347356,19.9556317577126,19.5730802146747,19.5924499130564,438330.005594501,0.0,1.0
2022-09-08,20.73,20.73,20.3392,20.4,383069,20.0766923725981,20.0766923725981,19.6982084662203,19.7570923493006,395534.29532239,0.0,1.0
2022-09-09,21.13,21.158,20.9433,20.95,265574,20.4640863402314,20.4912039179657,20.2832702058385,20.2897590547964,274215.937457609,0.0,1.0
2022-09-12,21.36,21.41,21.27,21.28,315561,20.6868378716206,20.7352621175747,20.5996742289031,20.6093590780939,325829.544458646,0.0,1.0
2022-09-13,20.49,20.93,20.45,20.91,497251,19.8442559920181,20.2703893564147,19.8055165952547,20.2510196580331,513431.846177461,0.0,1.0
2022-09-14,20.6,20.669,20.4493,20.61,376002,19.9507893331172,20.017614792534,19.8048386558114,19.9604741823081,388237.330898115,0.0,1.0
2022-09-15,20.38,20.6317,20.31,20.48,319186,19.7377226509189,19.9814903050522,19.6699287065831,19.8345711428272,329572.504135737,0.0,1.0
2022-09-16,20.24,20.2553,20.0711,20.25,248656,19.6021347622472,19.6169525815092,19.438557659414,19.6118196114381,256747.415577049,0.0,1.0
2022-09-19,20.27,20.27,20.01,20.01,209262,19.6311893098197,19.6311893098197,19.379383230858,19.379383230858,216071.511157923,0.0,1.0
2022-09-20,20.01,20.1,19.8658,20.05,208694,19.379383230858,19.4665468735755,19.2397277055262,19.4181226276214,215485.028096795,0.0,1.0
2022-09-21,19.67,20.18,19.67,20.02,557534,19.0500983583697,19.5440256671022,19.0500983583697,19.3890680800489,575676.49120204,0.0,1.0
2022-09-22,19.48,19.61,19.405,19.6,353333,18.8660862237439,18.9919892632247,18.7934498548126,18.9823044140339,364830.668023636,0.0,1.0
2022-09-23,19.11,19.25,18.9052,19.25,449822,18.507746803683,18.6433346923547,18.3094010922547,18.6433346923547,464459.478032701,0.0,1.0
2022-09-26,18.95,19.21,18.88,19.08,1779093,18.3527892166297,18.6045952955914,18.2849952722938,18.4786922561105,1836985.75470215,0.0,1.0
2022-09-27,18.9,19.2,18.78,19.12,447628,18.3043649706755,18.5949104464005,18.1881467803855,18.5174316528739,462194.083955035,0.0,1.0
2022-09-28,19.27,19.325,18.8365,18.9,739160,18.6627043907364,18.7159710612859,18.2428661783137,18.3043649706755,763212.710322417,0.0,1.0
2022-09-29,18.91,19.02,18.74,19.02,507002,18.3140498198663,18.4205831609655,18.1494073836222,18.4205831609655,523500.149573689,0.0,1.0
2022-09-30,18.7,19.06,18.68,18.88,628390,18.1106679868588,18.4593225577289,18.0912982884772,18.2849952722938,648838.187996517,0.0,1.0
2022-10-03,19.14,19.21,18.78,18.89,435123,18.5368013512555,18.6045952955914,18.1881467803855,18.2946801214847,449282.163744821,0.0,1.0
2022-10-04,19.84,19.84,19.54,19.54,657984,19.2147407946139,19.2147407946139,18.9241953188889,18.9241953188889,679395.194529988,0.0,1.0
2022-10-05,19.83,19.925,19.5237,19.65,1037679,19.205055945423,19.297062012736,18.9084090147078,19.030728659988,1071445.69786604,0.0,1.0
2022-10-06,19.66,19.87,19.63,19.74,563535,19.0404135091789,19.2437953421864,19.0113589616064,19.1178923027055,581872.7673461,0.0,1.0
2022-10-07,19.16,19.48,19.077,19.48,698787,18.5561710496372,18.8660862237439,18.4757868013533,18.8660862237439,721525.948655327,0.0,1.0
2022-10-10,18.92,19.2,18.81,19.2,659887,18.3237346690572,18.5949104464005,18.217201327958,18.5949104464005,681360.119292886,0.0,1.0
2022-10-11,18.71,18.95,18.57,18.78,739062,18.1203528360497,18.3527892166297,17.984764947378,18.1881467803855,763111.521343561,0.0,1.0
2022-10-12,18.73,18.8,18.66,18.71,1422741,18.1397225344313,18.2075164787672,18.0719285900955,18.1203528360497,1469037.84660538,0.0,1.0
2022-10-13,19.09,19.17,18.23,18.34,1621791,18.4883771053014,18.565855898828,17.6554800748897,17.7620134159888,1674565.0531502,0.0,1.0
2022-10-14,18.69,19.3,18.665,19.24,942395,18.100983137668,18.6917589383089,18.0767710146909,18.6336498431639,973061.099280665,0.0,1.0
2022-10-17,19.14,19.21,19.0725,19.09,789862,18.5368013512555,18.6045952955914,18.4714286192174,18.4883771053014,815564.583852869,0.0,1.0
2022-10-18,19.23,19.54,19.0904,19.5,1382190,18.623964993973,18.9241953188889,18.488764499269,18.8854559221255,1427167.29271138,0.0,1.0
2022-10-19,19.01,19.14,18.87,19.09,553409,18.4108983117747,18.5368013512555,18.275310423103,18.4883771053014,571417.261224659,0.0,1.0
2022-10-20,19.0,19.29,18.95,19.02,385859,18.4012134625839,18.682074089118,18.3527892166297,18.4205831609655,398415.083598,0.0,1.0
2022-10-21,19.36,19.38,18.85,18.9,512029,18.7498680334539,18.7692377318355,18.2559407247213,18.3043649706755,528690.731172787,0.0,1.0
2022-10-24,19.41,19.4571,19.16,19.36,518845,18.798292279408,18.8439079190969,18.5561710496372,18.7498680334539,535728.527906321,0.0,1.0
2022-10-25,19.78,19.78,19.47,19.47,485941,19.1566316994689,19.1566316994689,18.856401374553,18.856401374553,501753.811984937,0.0,1.0
2022-10-26,19.64,19.92,19.5589,19.59,581838,19.0210438107972,19.2922195881405,18.9424996838595,18.972619564843,600771.35795846,0.0,1.0
2022-10-27,19.41,19.675,19.39,19.63,699085,18.798292279408,19.0549407829651,18.7789225810264,19.0113589616064,721833.645754301,0.0,1.0
2022-10-28,19.8,19.805,19.36,19.4,561966,19.1760013978505,19.180843822446,18.7498680334539,18.7886074302172,580252.711143797,0.0,1.0
2022-10-31,19.66,19.74,19.59,19.68,474062,19.0404135091789,19.1178923027055,18.972619564843,19.0597832075605,489488.262190684,0.0,1.0
2022-11-01,19.67,19.98,19.6121,19.95,780448,19.0500983583697,19.3503286832855,18.9940230815548,19.321274135713,805844.246639038,0.0,1.0
2022-11-02,19.22,19.86,19.22,19.66,923357,18.6142801447822,19.2341104929955,18.6142801447822,19.0404135091789,953403.591326881,0.0,1.0
2022-11-03,19.04,19.16,18.91,19.04,842793,18.4399528593472,18.5561710496372,18.3140498198663,18.4399528593472,870217.990382003,0.0,1.0
2022-11-04,19.54,19.6,19.24,19.46,477606,18.9241953188889,18.9823044140339,18.6336498431639,18.8467165253622,493147.586079128,0.0,1.0
2022-11-07,19.75,19.785,19.55,19.65,992702,19.1275771518964,19.1614741240643,18.9338801680797,19.030728659988,1025005.11927388,0.0,1.0
2022-11-08,19.94,20.05,19.73,19.86,1631681,19.3115892865222,19.4181226276214,19.1082074535147,19.2341104929955,1684776.87968991,0.0,1.0
2022-11-09,19.63,19.93,19.6037,19.86,1118792,19.0113589616064,19.3019044373314,18.9858878082345,19.2341104929955,1155198.16360063,0.0,1.0
2022-11-10,20.76,20.765,20.3,20.47,913860,20.1057469201706,20.110589344766,19.6602438573922,19.8248862936364,943597.553243201,0.0,1.0
2022-11-11,21.09,21.12,20.83,20.94,812333,20.4253469434681,20.4544014910406,20.1735408645064,20.2800742056056,838766.803688431,0.0,1.0
2022-11-14,20.91,21.14,20.905,21.02,642990,20.2510196580331,20.4737711894222,20.2461772334377,20.3575529991322,663913.280764938,0.0,1.0
2022-11-15,21.11,21.36,20.9161,21.36,926936,20.4447166418497,20.6868378716206,20.2569274160395,20.6868378716206,957099.054136348,0.0,1.0
2022-11-16,20.97,21.11,20.95,21.11,750359,20.3091287531781,20.4447166418497,20.2897590547964,20.4447166418497,774776.132508278,0.0,1.0
2022-11-17,20.95,21.005,20.72,20.76,1036814,20.2897590547964,20.343025725346,20.0670075234072,20.1057469201706,1070552.55024653,0.0,1.0
2022-11-18,21.06,21.13,20.9068,21.13,641674,20.3962923958956,20.4640863402314,20.247920506292,20.4640863402314,662554.457334579,0.0,1.0
2022-11-21,20.89,20.94,20.815,20.93,499175,20.2316499596514,20.2800742056056,20.1590135907201,20.2703893564147,515418.454292972,0.0,1.0
2022-11-22,21.14,21.14,20.88,20.98,458588,20.4737711894222,20.4737711894222,20.2219651104606,20.3188136023689,473510.728937359,0.0,1.0
2022-11-23,21.26,21.3,21.136,21.16,788407,20.5899893797122,20.6287287764756,20.4698972497459,20.4931408878039,814062.237279031,0.0,1.0
2022-11-25,21.26,21.305,21.21,21.26,138980,20.5899893797122,20.633571201071,20.5415651337581,20.5899893797122,143502.492668177,0.0,1.0
2022-11-28,21.06,21.26,21.0,21.2,682343,20.3962923958956,20.5899893797122,20.3381833007506,20.5318802845672,704546.85101944,0.0,1.0
2022-11-29,21.1,21.18,21.0066,21.11,1594280,20.4350317926589,20.5125105861856,20.3445753012165,20.4447166418497,1646158.82868774,0.0,1.0
2022-11-30,21.8,21.8,21.14,21.27,1198718,21.1129712360173,21.1129712360173,20.4737711894222,20.5996742289031,1237725.00364233,0.0,1.0
2022-12-01,21.92,21.98,21.759,21.91,732027,21.2291894263073,21.2872985214523,21.0732633543348,21.2195045771164,755847.598218502,0.0,1.0
2022-12-02,21.94,21.98,21.68,21.69,568221,21.2485591246889,21.2872985214523,20.9967530457273,21.0064378949181,586711.252600406,0.0,1.0
2022-12-05,21.71,21.91,21.63,21.9,633353,21.0258075932998,21.2195045771164,20.9483287997731,21.2098197279256,653962.686997178,0.0,1.0
2022-12-06,21.46,21.75,21.36,21.75,507510,20.7836863635289,21.0645469900631,20.6868378716206,21.0645469900631,524024.680198781,0.0,1.0
2022-12-07,21.5,21.57,21.4,21.47,864897,20.8224257602923,20.8902197046281,20.7255772683839,20.7933712127197,893041.267817154,0.0,1.0
2022-12-08,21.75,21.78,21.52,21.64,1246792,21.0645469900631,21.0936015376356,20.8417954586739,20.9580136489639,1287363.36047447,0.0,1.0
2022-12-09,21.64,21.8299,21.625,21.74,700179,20.9580136489639,21.1419289350978,20.9434863751777,21.0548621408723,722963.245171332,0.0,1.0
2022-12-12,21.85,21.85,21.6218,21.68,780481,21.1613954819714,21.1613954819714,20.9403872234366,20.9967530457273,805878.320478858,0.0,1.0
2022-12-13,22.11,22.5,21.97,22.5,1221950,21.4132015609331,21.7909106793756,21.2776136722614,21.7909106793756,1261712.98687494,0.0,1.0
2022-12-14,22.03,22.25,21.84,22.09,895823,21.3357227674064,21.5487894496048,21.1517106327806,21.3938318625514,924973.618430599,0.0,1.0
2022-12-15,21.47,21.81,21.38,21.81,725313,20.7933712127197,21.1226560852081,20.7062075700022,21.1226560852081,748915.120626232,0.0,1.0
2022-12-16,21.23,21.41,21.129,21.34,1479444,20.5609348321397,20.7352621175747,20.4631178553123,20.6674681732389,1527585.99627989,0.0,1.0
2022-12-19,21.03,21.24,20.9473,21.24,759803,20.3672378483231,20.5706196813306,20.2871441455149,20.5706196813306,784527.445940127,0.0,1.0
2022-12-20,21.07,21.13,20.92,21.02,576501,20.4059772450864,20.4640863402314,20.2607045072239,20.3575529991322,595260.688773182,0.0,1.0
2022-12-21,21.36,21.39,21.14,21.19,576880,20.6868378716206,20.7158924191931,20.4737711894222,20.5221954353764,595652.021660799,0.0,1.0
2022-12-22,21.08,21.24,20.8299,21.24,918649,20.4156620942772,20.5706196813306,20.1734440160145,20.5706196813306,948542.390179367,0.0,1.0
2022-12-23,21.04,21.0694,20.8457,20.94,502996,20.4553699759597,20.4839530499755,20.2664689119706,20.3581486357697,517372.008056455,0.081,1.0
2022-12-27,21.02,21.14,20.96,21.14,841507,20.4359257079217,20.5525913161496,20.3775929038077,20.5525913161496,865557.909771776,0.0,1.0
2022-12-28,20.78,21.1,20.77,21.03,774195,20.2025944914659,20.5137027800736,20.1928723574469,20.4456478419407,796322.08164134,0.0,1.0
2022-12-29,21.17,21.22,20.94,21.01,831004,20.5817577182066,20.6303683883015,20.3581486357697,20.4262035739027,854754.726047417,0.0,1.0
2022-12-30,21.01,21.05,20.86,21.03,855717,20.4262035739027,20.4650921099787,20.2803715636178,20.4456478419407,880174.042374187,0.0,1.0
2023-01-03,21.09,21.36,20.95,21.26,831974,20.5039806460546,20.7664782645674,20.3678707697887,20.6692569243775,855752.449384812,0.0,1.0
2023-01-04,21.31,21.38,21.105,21.37,606868,20.7178675944724,20.7859225326054,20.5185638470831,20.7762003985864,624212.748779725,0.0,1.0
2023-01-05,21.09,21.19,21.03,21.18,456087,20.5039806460546,20.6012019862445,20.4456478419407,20.5914798522256,469122.313176338,0.0,1.0
2023-01-06,21.58,21.62,21.06,21.28,741376,20.9803652129852,21.0192537490612,20.4748142439976,20.6887011924155,762565.089672411,0.0,1.0
2023-01-09,21.68,21.91,21.665,21.78,276307,21.0775865531752,21.301195635612,21.0630033521467,21.1748078933651,284204.064107975,0.0,1.0
2023-01-10,21.79,21.8,21.64,21.64,353239,21.1845300273841,21.1942521614031,21.0386980170992,21.0386980170992,363334.839151513,0.0,1.0
2023-01-11,22.0,22.01,21.83,21.84,742093,21.3886948417829,21.3984169758019,21.22341856346,21.233140697479,763302.582077472,0.0,1.0
2023-01-12,22.25,22.2945,21.88,22.13,656119,21.6317481922577,21.6750116886422,21.272029233555,21.5150825840298,674871.379800226,0.0,1.0
2023-01-13,22.38,22.41,22.14,22.14,425252,21.7581359345046,21.7873023365616,21.5248047180488,21.5248047180488,437406.025435638,0.0,1.0
2023-01-17,22.41,22.46,22.32,22.4,323431,21.7873023365616,21.8359130066566,21.6998031303907,21.7775802025426,332674.903851537,0.0,1.0
2023-01-18,22.21,22.63,22.2,22.61,419598,21.5928596561818,22.0011892849794,21.5831375221628,21.9817450169414,431590.429817479,0.0,1.0
2023-01-19,22.07,22.2,21.9899,22.17,523185,21.4567497799159,21.5831375221628,21.3788754864237,21.5539711201058,538138.025024089,0.0,1.0
2023-01-20,22.44,22.45,22.1,22.18,449907,21.8164687386186,21.8261908726376,21.4859161819728,21.5636932541248,462765.684078315,0.0,1.0
2023-01-23,22.73,22.76,22.468,22.52,606037,22.0984106251693,22.1275770272263,21.8436907138717,21.8942458107705,623357.998168,0.0,1.0
2023-01-24,22.62,22.639,22.49,22.59,781367,21.9914671509604,22.0099392055965,21.8650794087135,21.9623007489035,803699.062853482,0.0,1.0
2023-01-25,22.64,22.66,22.3,22.4,291877,22.0109114189984,22.0303556870364,21.6803588623527,21.7775802025426,300219.066544256,0.0,1.0
2023-01-26,22.78,22.78,22.54,22.74,379787,22.1470212952643,22.1470212952643,21.9136900788085,22.1081327591883,390641.601173245,0.0,1.0
2023-01-27,22.72,22.825,22.62,22.66,438612,22.0886884911504,22.1907708983498,21.9914671509604,22.0303556870364,451147.86439188,0.0,1.0
2023-01-30,22.45,22.64,22.44,22.53,902511,21.8261908726376,22.0109114189984,21.8164687386186,21.9039679447895,928305.450466882,0.0,1.0
2023-01-31,22.7,22.7,22.4,22.46,480243,22.0692442231124,22.0692442231124,21.7775802025426,21.8359130066566,493968.710019675,0.0,1.0
2023-02-01,22.99,23.115,22.53,22.72,896657,22.3511861096631,22.4727127849005,21.9039679447895,22.0886884911504,922284.138696688,0.0,1.0
2023-02-02,23.13,23.19,22.965,23.19,886971,22.487295985929,22.545628790043,22.3268807746157,22.545628790043,912321.305453411,0.0,1.0
2023-02-03,22.92,23.1684,22.86,22.91,712585,22.2831311715302,22.524628980562,22.2247983674162,22.2734090375112,732951.221005555,0.0,1.0
2023-02-06,22.73,22.775,22.62,22.72,449964,22.0984106251693,22.1421602282548,21.9914671509604,22.0886884911504,462824.313181647,0.0,1.0
2023-02-07,23.02,23.075,22.6333,22.68,663965,22.3803525117201,22.4338242488246,22.0043975892057,22.0497999550744,682941.624444738,0.0,1.0
2023-02-08,22.76,22.95,22.719,22.91,402131,22.1275770272263,22.3122975735872,22.0877162777485,22.2734090375112,413624.209679105,0.0,1.0
2023-02-09,22.73,23.0799,22.665,23.02,1143013,22.0984106251693,22.4385880944939,22.0352167540459,22.3803525117201,1175681.18045598,0.0,1.0
2023-02-10,22.7,22.72,22.5775,22.67,539846,22.0692442231124,22.0886884911504,21.9501480813797,22.0400778210554,555275.209069745,0.0,1.0
2023-02-13,23.05,23.0602,22.79,22.83,605482,22.4095189137771,22.4194354904765,22.1567434292833,22.1956319653593,622787.135846089,0.0,1.0
2023-02-14,23.1,23.2,22.85,22.97,479973,22.4581295838721,22.555350924062,22.2150762333973,22.3317418416252,493690.993214422,0.0,1.0
2023-02-15,23.08,23.08,22.83,22.88,589112,22.4386853158341,22.4386853158341,22.1956319653593,22.2442426354542,605949.26880165,0.0,1.0
2023-02-16,22.74,22.96,22.72,22.75,539633,22.1081327591883,22.3220197076062,22.0886884911504,22.1178548932073,555056.121367824,0.0,1.0
2023-02-17,22.65,22.6706,22.5,22.61,510338,22.0206335530174,22.0406611490965,21.8748015427325,21.9817450169414,524923.847997829,0.0,1.0
2023-02-21,22.24,22.46,22.22,22.41,483874,21.6220260582387,21.8359130066566,21.6025817902007,21.7873023365616,497703.486759955,0.0,1.0
2023-02-22,22.14,22.27,22.07,22.26,430649,21.5248047180488,21.6511924602957,21.4567497799159,21.6414703262767,442957.275798426,0.0,1.0
2023-02-23,22.3,22.38,22.0746,22.36,601159,21.6803588623527,21.7581359345046,21.4612219615646,21.7386916664666,618340.581219753,0.0,1.0
2023-02-24,21.91,21.99,21.83,21.96,467272,21.301195635612,21.3789727077639,21.22341856346,21.3498063057069,480626.98897915,0.0,1.0
2023-02-27,22.11,22.2394,22.085,22.22,426053,21.4956383159918,21.6214427301976,21.4713329809443,21.6025817902007,438229.918624557,0.0,1.0
2023-02-28,21.99,22.11,21.98,22.06,463424,21.3789727077639,21.4956383159918,21.3692505737449,21.4470276458969,476669.010213909,0.0,1.0
2023-03-01,22.1,22.23,22.01,22.16,481974,21.4859161819728,21.6123039242197,21.3984169758019,21.5442489860868,495749.183315579,0.0,1.0
2023-03-02,22.28,22.305,21.95,21.97,918378,21.6609145943147,21.6852199293622,21.340084171688,21.3595284397259,944625.941388942,0.0,1.0
2023-03-03,22.57,22.59,22.29,22.3306,1014136,21.9428564808655,21.9623007489035,21.6706367283337,21.7101085924508,1043120.77782396,0.0,1.0
2023-03-06,22.48,22.63,22.455,22.57,571607,21.8553572746945,22.0011892849794,21.8310519396471,21.9428564808655,587943.962594389,0.0,1.0
2023-03-07,22.17,22.5,22.12,22.5,761536,21.5539711201058,21.8748015427325,21.5053604500108,21.8748015427325,783301.277797997,0.0,1.0
2023-03-08,22.2,22.22,22.07,22.17,441534,21.5831375221628,21.6025817902007,21.4567497799159,21.5539711201058,454153.377373178,0.0,1.0
2023-03-09,21.92,22.31,21.87,22.21,716213,21.310917769631,21.6900809963717,21.262307099536,21.5928596561818,736682.912003552,0.0,1.0
2023-03-10,21.67,22.01,21.6199,21.94,572598,21.0678644191562,21.3984169758019,21.019156527721,21.330362037669,588963.286127744,0.0,1.0
2023-03-13,21.69,21.9099,21.49,21.53,631849,21.0873086871942,21.3010984142718,20.8928660068143,20.9317545428903,649907.724750223,0.0,1.0
2023-03-14,22.03,22.08,21.83,21.95,860555,21.4178612438399,21.4664719139348,21.22341856346,21.340084171688,885150.316092024,0.0,1.0
2023-03-15,21.65,21.68,21.35,21.48,1100800,21.0484201511182,21.0775865531752,20.7567561305484,20.8831438727953,1132261.70082575,0.0,1.0
2023-03-16,22.05,22.05,21.44,21.5,699427,21.4373055118779,21.4373055118779,20.8442553367193,20.9025881408333,719417.155362871,0.0,1.0
2023-03-17,21.91,22.05,21.79,21.98,372937,21.301195635612,21.4373055118779,21.1845300273841,21.3692505737449,383595.82296589,0.0,1.0
2023-03-20,22.12,22.16,21.96,22.02,502331,21.5053604500108,21.5442489860868,21.3498063057069,21.4081391098209,516688.001850925,0.0,1.0
2023-03-21,22.41,22.4581,22.24,22.33,493398,21.7873023365616,21.8340658011929,21.6220260582387,21.7095252644097,507499.689920078,0.0,1.0
2023-03-22,22.21,22.69,22.205,22.47,427482,21.5928596561818,22.0595220890934,21.5879985891723,21.8456351406755,439699.760530878,0.0,1.0
2023-03-23,22.33,22.645,22.17,22.48,774140,21.7095252644097,22.0157724860079,21.5539711201058,21.8553572746945,796265.509699529,0.0,1.0
2023-03-24,22.34,22.3438,22.065,22.25,1031405,21.7192473984286,21.7229418093559,21.4518887129064,21.6317481922577,1060883.33897182,0.0,1.0
2023-03-27,22.4,22.48,22.34,22.47,1138699,21.7775802025426,21.8553572746945,21.7192473984286,21.8456351406755,1171243.88305648,0.0,1.0
2023-03-28,22.39,22.44,22.275,22.44,831288,21.7678580685236,21.8164687386186,21.6560535273052,21.8164687386186,855046.842983316,0.0,1.0
2023-03-29,22.67,22.68,22.56,22.65,562487,22.0400778210554,22.0497999550744,21.9331343468465,22.0206335530174,578563.306061384,0.0,1.0
2023-03-30,22.87,22.89,22.77,22.89,884122,22.2345205014352,22.2539647694732,22.1372991612453,22.2539647694732,909390.878867608,0.0,1.0
2023-03-31,23.06,23.07,22.9167,22.93,534259,22.4192410477961,22.4289631818151,22.2799228673039,22.2928533055492,549528.52836252,0.0,1.0
2023-04-03,23.23,23.23,23.07,23.1,397247,22.584517326119,22.584517326119,22.4289631818151,22.4581295838721,408600.621246298,0.0,1.0
2023-04-04,23.13,23.295,23.075,23.24,481785,22.487295985929,22.6477111972424,22.4338242488246,22.5942394601379,495554.781551902,0.0,1.0
2023-04-05,22.97,23.1,22.88,23.1,471223,22.3317418416252,22.4581295838721,22.2442426354542,22.4581295838721,484690.911562691,0.0,1.0
2023-04-06,23.03,23.0692,22.86,22.93,367067,22.3900746457391,22.4281854110936,22.2247983674162,22.2928533055492,377558.053903529,0.0,1.0
2023-04-10,23.04,23.04,22.8299,22.94,557044,22.3997967797581,22.3997967797581,22.1955347440191,22.3025754395682,572964.740983628,0.0,1.0
2023-04-11,23.07,23.13,23.04,23.11,308964,22.4289631818151,22.487295985929,22.3997967797581,22.4678517178911,317794.425993755,0.0,1.0
2023-04-12,23.06,23.24,23.015,23.24,1017977,22.4192410477961,22.5942394601379,22.3754914447106,22.5942394601379,1047071.55652388,0.0,1.0
2023-04-13,23.42,23.435,23.21,23.22,711923,22.7692378724798,22.7838210735083,22.565073058081,22.5747951921,732270.300542304,0.0,1.0
2023-04-14,23.33,23.47,23.22,23.34,917969,22.6817386663089,22.8178485425748,22.5747951921,22.6914608003279,944205.251858021,0.0,1.0
2023-04-17,23.36,23.36,23.22,23.33,689042,22.7109050683659,22.7109050683659,22.5747951921,22.6817386663089,708735.344168217,0.0,1.0
2023-04-18,23.44,23.495,23.3616,23.49,705294,22.7886821405178,22.8421538776223,22.7124606098089,22.8372928106128,725451.838682953,0.0,1.0
2023-04-19,23.36,23.38,23.24,23.26,439580,22.7109050683659,22.7303493364038,22.5942394601379,22.6136837281759,452143.530567751,0.0,1.0
2023-04-20,23.29,23.41,23.22,23.26,719417,22.6428501302329,22.7595157384608,22.5747951921,22.6136837281759,739978.484759227,0.0,1.0
2023-04-21,23.35,23.37,23.18,23.31,761857,22.7011829343469,22.7206272023849,22.535906656024,22.6622943982709,783631.45222202,0.0,1.0
2023-04-24,23.33,23.3799,23.25,23.36,385578,22.6817386663089,22.7302521150636,22.6039615941569,22.7109050683659,396598.11235555,0.0,1.0
2023-04-25,22.96,23.24,22.955,23.24,320178,22.3220197076062,22.5942394601379,22.3171586405967,22.5942394601379,329328.930638613,0.0,1.0
2023-04-26,23.06,23.23,23.02,23.17,486619,22.4192410477961,22.584517326119,22.3803525117201,22.526184522005,500526.940946697,0.0,1.0
2023-04-27,23.41,23.43,23.14,23.26,248739,22.7595157384608,22.7789600064988,22.497018119948,22.6136837281759,255848.149710843,0.0,1.0
2023-04-28,23.6,23.6,23.35,23.36,328336,22.9442362848217,22.9442362848217,22.7011829343469,22.7109050683659,337720.092480307,0.0,1.0
2023-05-01,23.55,23.65,23.535,23.61,472787,22.8956256147267,22.9928469549166,22.8810424136982,22.9539584188407,486299.611871641,0.0,1.0
2023-05-02,23.37,23.47,23.1987,23.47,417979,22.7206272023849,22.8178485425748,22.5540870466395,22.8178485425748,429925.157566719,0.0,1.0
2023-05-03,23.28,23.55,23.28,23.41,663712,22.6331279962139,22.8956256147267,22.6331279962139,22.7595157384608,682681.393512408,0.0,1.0
2023-05-04,23.11,23.22,23.055,23.19,606651,22.4678517178911,22.5747951921,22.4143799807866,22.545628790043,623989.546754759,0.0,1.0
2023-05-05,23.44,23.5,23.18,23.23,461323,22.7886821405178,22.8470149446317,22.535906656024,22.584517326119,474507.962036733,0.0,1.0
2023-05-08,23.48,23.5,23.4,23.5,568760,22.8275706765938,22.8470149446317,22.7497936044418,22.8470149446317,585015.593170104,0.0,1.0
2023-05-09,23.3,23.35,23.26,23.28,328016,22.6525722642519,22.7011829343469,22.6136837281759,22.6331279962139,337390.946637044,0.0,1.0
2023-05-10,23.43,23.465,23.24,23.46,553897,22.7789600064988,22.8129874755653,22.5942394601379,22.8081264085558,569727.797331285,0.0,1.0
2023-05-11,23.39,23.39,23.2581,23.36,455706,22.7400714704228,22.7400714704228,22.6118365227123,22.7109050683659,468730.423906703,0.0,1.0
2023-05-12,23.31,23.4,23.2,23.39,414905,22.6622943982709,22.7497936044418,22.555350924062,22.7400714704228,426763.300309871,0.0,1.0
2023-05-15,23.45,23.45,23.305,23.38,510727,22.7984042745368,22.7984042745368,22.6574333312614,22.7303493364038,525323.965913545,0.0,1.0
2023-05-16,23.28,23.387,23.27,23.38,387361,22.6331279962139,22.7371548302171,22.6234058621949,22.7303493364038,398432.071850983,0.0,1.0
2023-05-17,23.5,23.53,23.24,23.37,540723,22.8470149446317,22.8761813466887,22.5942394601379,22.7206272023849,556177.27439644,0.0,1.0
2023-05-18,23.65,23.6599,23.43,23.49,520732,22.9928469549166,23.0024718675954,22.7789600064988,22.8372928106128,535614.916419326,0.0,1.0
2023-05-19,23.66,23.71,23.5928,23.7,322187,23.0025690889356,23.0511797590306,22.937236348328,23.0414576250116,331395.349385851,0.0,1.0
2023-05-22,23.71,23.76,23.64,23.68,688549,23.0511797590306,23.0997904291255,22.9831248208976,23.0220133569736,708228.25385344,0.0,1.0
2023-05-23,23.3,23.56,23.27,23.56,392852,22.6525722642519,22.9053477487457,22.6234058621949,22.9053477487457,404080.008805229,0.0,1.0
2023-05-24,23.07,23.16,23.0101,23.16,976661,22.4289631818151,22.516462387986,22.3707275990413,22.516462387986,1004574.71383555,0.0,1.0
2023-05-25,23.31,23.35,23.205,23.33,530529,22.6622943982709,22.7011829343469,22.5602119910715,22.6817386663089,545691.922126983,0.0,1.0
2023-05-26,23.64,23.6729,23.41,23.41,393637,22.9831248208976,23.0151106418201,22.7595157384608,22.7595157384608,404887.444701985,0.0,1.0
2023-05-30,23.46,23.75,23.389,23.75,640166,22.8081264085558,23.0900682951066,22.7390992570209,23.0900682951066,658462.430932789,0.0,1.0
2023-05-31,23.3,23.33,23.15,23.33,706110,22.6525722642519,22.6817386663089,22.506740253967,22.6817386663089,726291.160583274,0.0,1.0
2023-06-01,23.48,23.5458,23.2563,23.28,536746,22.8275706765938,22.8915423184387,22.6100865385889,22.6331279962139,552086.608713132,0.0,1.0
2023-06-02,23.81,23.84,23.65,23.73,413882,23.1484010992205,23.1775675012775,22.9928469549166,23.0706240270686,425711.062192189,0.0,1.0
2023-06-05,23.74,23.83,23.695,23.8,519643,23.0803461610876,23.1678453672585,23.0365965580021,23.1386789652015,534494.791971469,0.0,1.0
2023-06-06,23.79,23.8,23.68,23.74,581211,23.1289568311825,23.1386789652015,23.0220133569736,23.0803461610876,597822.452215329,0.0,1.0
2023-06-07,23.6,23.84,23.56,23.78,475396,22.9442362848217,23.1775675012775,22.9053477487457,23.1192346971635,488983.179074996,0.0,1.0
2023-06-08,23.78,23.7882,23.61,23.65,367950,23.1192346971635,23.1272068470591,22.9539584188407,22.9928469549166,378466.290714784,0.0,1.0
2023-06-09,23.79,23.85,23.7199,23.77,420836,23.1289568311825,23.1872896352965,23.0608046717094,23.1095125631445,432863.812798605,0.0,1.0
2023-06-12,24.03,24.03,23.83,23.91,1136565,23.3622880476383,23.3622880476383,23.1678453672585,23.2456224394104,1169048.89171422,0.0,1.0
2023-06-13,24.18,24.22,24.07,24.17,452892,23.5081200579232,23.5470085939992,23.4011765837143,23.4983979239042,465835.997647506,0.0,1.0
2023-06-14,24.2,24.25,24.02,24.19,685713,23.5275643259612,23.5761749960562,23.3525659136193,23.5178421919422,705311.198817519,0.0,1.0
2023-06-15,24.47,24.52,24.16,24.19,382840,23.790061944474,23.838672614569,23.4886757898852,23.5178421919422,393781.858234129,0.0,1.0
2023-06-16,24.36,24.57,24.33,24.56,396666,23.6831184702651,23.8872832846639,23.6539520682081,23.8775611506449,408003.015824623,0.0,1.0
2023-06-20,24.13,24.18,24.0093,24.18,413833,23.4595093878283,23.5081200579232,23.342163230219,23.5081200579232,425660.661734939,0.0,1.0
2023-06-21,24.06,24.14,24.0,24.08,549543,23.3914544496953,23.4692315218473,23.3331216455814,23.4108987177333,565249.356701384,0.0,1.0
2023-06-22,24.12,24.12,23.97,24.0,716207,23.4497872538093,23.4497872538093,23.3039552435244,23.3331216455814,736676.74051899,0.0,1.0
2023-06-23,23.89,23.95,23.82,23.87,316048,23.2261781713724,23.2845109754864,23.1581232332395,23.2067339033345,325080.892098997,0.0,1.0
2023-06-26,23.81,23.9431,23.8,23.93,330546,23.1484010992205,23.2778027030133,23.1386789652015,23.2650667074484,339993.255960345,0.0,1.0
2023-06-27,24.08,24.105,23.8485,23.93,336712,23.4108987177333,23.4352040527808,23.1858313151936,23.2650667074484,346335.484927724,0.0,1.0
2023-06-28,24.11,24.159,24.0,24.05,528886,23.4400651197903,23.4877035764833,23.3331216455814,23.3817323156763,544001.963937977,0.0,1.0
2023-06-29,24.03,24.04,23.94,23.94,408534,23.4717592766922,23.4815269667782,23.3838500659181,23.3838500659181,418250.37076571,0.1126,1.0
2023-06-30,24.29,24.3356,24.19,24.22,378475,23.7257192189286,23.7702598857208,23.6280423180684,23.6573453883265,387476.462364336,0.0,1.0
2023-07-03,24.26,24.29,24.21,24.27,257589,23.6964161486705,23.7257192189286,23.6475776982404,23.7061838387565,263715.369480064,0.0,1.0
2023-07-05,24.09,24.1652,24.06,24.13,340634,23.5303654172083,23.6038184466551,23.5010623469502,23.5694361775523,348735.470720691,0.0,1.0
2023-07-06,23.77,23.8,23.64,23.8,399242,23.2177993344558,23.2471024047139,23.0908193633376,23.2471024047139,408737.374429653,0.0,1.0
2023-07-07,23.76,23.93,23.73,23.74,541120,23.2080316443698,23.374082375832,23.1787285741118,23.1884962641978,553989.73066805,0.0,1.0
2023-07-10,23.87,23.87,23.72,23.74,203963,23.315476235316,23.315476235316,23.1689608840257,23.1884962641978,208813.955197086,0.0,1.0
2023-07-11,24.01,24.015,23.84,23.95,395188,23.4522238965202,23.4571077415632,23.2861731650579,23.3936177560041,404586.956097067,0.0,1.0
2023-07-12,24.32,24.36,24.205,24.29,379140,23.7550222891866,23.7940930495307,23.6426938531974,23.7257192189286,388157.278395706,0.0,1.0
2023-07-13,24.64,24.655,24.5378,24.54,385528,24.0675883719391,24.0822399070681,23.96776257926,23.9699114710789,394697.207430868,0.0,1.0
2023-07-14,24.69,24.84,24.66,24.76,1015054,24.1164268223691,24.2629421736593,24.0871237521111,24.1848006529712,1039195.54271424,0.0,1.0
2023-07-17,24.69,24.7261,24.53,24.6,487388,24.1164268223691,24.1516881835796,23.9601437809929,24.028517611595,498979.795333456,0.0,1.0
2023-07-18,24.86,24.89,24.6212,24.66,494405,24.2824775538314,24.3117806240894,24.0492251145774,24.0871237521111,506163.684193777,0.0,1.0
2023-07-19,24.71,24.8899,24.67,24.87,754240,24.1359622025412,24.3116829471886,24.0968914421971,24.2922452439174,772178.471427907,0.0,1.0
2023-07-20,24.46,24.67,24.43,24.64,445306,23.8917699503908,24.0968914421971,23.8624668801328,24.0675883719391,455896.937841637,0.0,1.0
2023-07-21,24.55,24.63,24.5101,24.63,517713,23.9796791611649,24.057820681853,23.9407060777217,24.057820681853,530026.030147376,0.0,1.0
2023-07-24,24.51,24.5499,24.44,24.54,448041,23.9406084008209,23.9795814842641,23.8722345702188,23.9699114710789,458696.985730048,0.0,1.0
2023-07-25,24.57,24.629,24.5,24.5,537555,23.999214541337,24.0568439128444,23.9308407107349,23.9308407107349,550339.942469809,0.0,1.0
2023-07-26,24.52,24.59,24.36,24.36,567982,23.9503760909069,24.018749921509,23.7940930495307,23.7940930495307,581490.603201323,0.0,1.0
2023-07-27,24.47,24.7695,24.42,24.71,407979,23.9015376404768,24.1940799585529,23.8526991900467,24.1359622025412,417682.170919981,0.0,1.0
2023-07-28,24.81,24.85,24.66,24.72,1174458,24.2336391034013,24.2727098637454,24.0871237521111,24.1457298926272,1202390.72867559,0.0,1.0
2023-07-31,24.8,24.86,24.7359,24.86,454092,24.2238714133153,24.2824775538314,24.1612605198639,24.2824775538314,464891.89972375,0.0,1.0
2023-08-01,24.68,24.72,24.6371,24.69,440924,24.1066591322831,24.1457298926272,24.0647557418141,24.1164268223691,451410.718519144,0.0,1.0
2023-08-02,24.24,24.49,24.2113,24.49,496094,23.6768807684985,23.9210730206488,23.6488474979516,23.9210730206488,507892.854535103,0.0,1.0
2023-08-03,24.21,24.315,24.129,24.15,397248,23.6475776982404,23.7501384441436,23.5684594085437,23.5889715577244,406695.950119053,0.0,1.0
2023-08-04,24.05,24.339,24.02,24.28,419325,23.4912946568642,23.77358090035,23.4619915866062,23.7159515288425,429298.018576989,0.0,1.0
2023-08-07,24.32,24.325,24.1637,24.24,325494,23.7550222891866,23.7599061342296,23.6023532931422,23.6768807684985,333235.388442612,0.0,1.0
2023-08-08,24.27,24.285,24.095,24.26,417839,23.7061838387565,23.7208353738856,23.5352492622513,23.6964161486705,427776.676287344,0.0,1.0
2023-08-09,24.16,24.315,24.14,24.29,858821,23.5987392478104,23.7501384441436,23.5792038676383,23.7257192189286,879246.774249824,0.0,1.0
2023-08-10,24.21,24.52,24.1605,24.36,724823,23.6475776982404,23.9503760909069,23.5992276323147,23.7940930495307,742061.832037272,0.0,1.0
2023-08-11,24.02,24.0907,23.97,24.05,486368,23.4619915866062,23.5310491555143,23.4131531361761,23.4912946568642,497935.536157521,0.0,1.0
2023-08-14,24.1,24.1,23.87,23.91,494662,23.5401331072943,23.5401331072943,23.315476235316,23.35454699566,506426.796554773,0.0,1.0
2023-08-15,23.88,24.01,23.845,24.0,446822,23.325243925402,23.4522238965202,23.2910570101009,23.4424562064341,457448.993636456,0.0,1.0
2023-08-16,23.73,23.93,23.725,23.86,482643,23.1787285741118,23.374082375832,23.1738447290688,23.3057085452299,494121.94259835,0.0,1.0
2023-08-17,23.53,23.81,23.5,23.81,507385,22.9833747723915,23.2568700947999,22.9540717021334,23.2568700947999,519452.394099291,0.0,1.0
2023-08-18,23.56,23.6,23.345,23.41,556863,23.0126778426495,23.0517486029936,22.8026725058002,22.8661624913593,570107.154400137,0.0,1.0
2023-08-21,23.76,23.7852,23.56,23.64,348101,23.2080316443698,23.2326462233866,23.0126778426495,23.0908193633376,356380.062158632,0.0,1.0
2023-08-22,23.73,23.89,23.695,23.89,650735,23.1787285741118,23.335011615488,23.1445416588107,23.335011615488,666211.759658251,0.0,1.0
2023-08-23,23.97,24.037,23.8,23.83,471719,23.4131531361761,23.4785966597524,23.2471024047139,23.2764054749719,482938.131580799,0.0,1.0
2023-08-24,23.6,24.06,23.59,24.06,536032,23.0517486029936,23.5010623469502,23.0419809129076,23.5010623469502,548780.720190449,0.0,1.0
2023-08-25,23.69,23.77,23.44,23.68,647883,23.1396578137677,23.2177993344558,22.8954655616173,23.1298901236817,663291.92909966,0.0,1.0
2023-08-28,23.89,23.905,23.7987,23.85,345326,23.335011615488,23.349663150617,23.2458326050027,23.2959408551439,353539.062929987,0.0,1.0
2023-08-29,24.24,24.24,23.85,23.9,430406,23.6768807684985,23.6768807684985,23.2959408551439,23.344779305574,440642.563604953,0.0,1.0
2023-08-30,24.29,24.35,24.21,24.26,435164,23.7257192189286,23.7843253594446,23.6475776982404,23.6964161486705,445513.725525633,0.0,1.0
2023-08-31,24.15,24.3,24.12,24.26,692751,23.5889715577244,23.7354869090146,23.5596684874663,23.6964161486705,709227.047438685,0.0,1.0
2023-09-01,24.18,24.36,24.11,24.36,416089,23.6182746279824,23.7940930495307,23.5499007973803,23.7940930495307,425985.055152162,0.0,1.0
2023-09-05,24.07,24.17,24.05,24.17,425943,23.5108300370362,23.6085069378964,23.4912946568642,23.6085069378964,436073.41781849,0.0,1.0
2023-09-06,23.98,24.07,23.865,24.06,521041,23.4229208262621,23.5108300370362,23.310592390273,23.5010623469502,533433.181654737,0.0,1.0
2023-09-07,23.89,23.907,23.73,23.82,648523,23.335011615488,23.3516166886342,23.1787285741118,23.2666377848859,663947.150543383,0.0,1.0
2023-09-08,23.87,23.949,23.8228,23.87,408416,23.315476235316,23.3926409869955,23.26937273811,23.315476235316,418129.564312023,0.0,1.0
2023-09-11,23.99,24.01,23.9,23.99,468958,23.4326885163481,23.4522238965202,23.344779305574,23.4326885163481,480111.465321237,0.0,1.0
2023-09-12,23.81,23.905,23.785,23.83,459278,23.2568700947999,23.349663150617,23.2324508695848,23.2764054749719,470201.240984921,0.0,1.0
2023-09-13,23.8,23.865,23.73,23.77,459560,23.2471024047139,23.310592390273,23.1787285741118,23.2177993344558,470489.947933561,0.0,1.0
2023-09-14,23.95,23.987,23.83,23.96,715280,23.3936177560041,23.4297582093223,23.2764054749719,23.4033854460901,732291.866041252,0.0,1.0
2023-09-15,23.67,23.91,23.635,23.91,587208,23.1201224335957,23.35454699566,23.0859355182946,23.35454699566,601173.864884173,0.0,1.0
2023-09-18,23.59,23.629,23.5,23.53,511579,23.0419809129076,23.080074904243,22.9540717021334,22.9833747723915,523746.142122689,0.0,1.0
2023-09-19,23.51,23.5315,23.37,23.53,399576,22.9638393922195,22.9848399259044,22.8270917310153,22.9833747723915,409079.318120594,0.0,1.0
2023-09-20,23.37,23.65,23.36,23.63,514725,22.8270917310153,23.1005870534236,22.8173240409292,23.0810516732516,526966.965031991,0.0,1.0
2023-09-21,22.96,23.17,22.945,23.17,472275,22.4266164374887,22.631737929295,22.4119649023596,22.631737929295,483507.355210032,0.0,1.0
2023-09-22,22.95,23.14,22.94,23.06,487424,22.4168487474026,22.6024348590369,22.4070810573166,22.5242933383488,499016.651539666,0.0,1.0
2023-09-25,22.96,22.96,22.79,22.85,414261,22.4266164374887,22.4266164374887,22.2605657060264,22.3191718465425,424113.578903527,0.0,1.0
2023-09-26,22.72,22.865,22.67,22.85,581807,22.1921918754243,22.3338233816715,22.1433534249943,22.3191718465425,595644.410169253,0.0,1.0
2023-09-27,22.73,22.85,22.54,22.82,419725,22.2019595655103,22.3191718465425,22.0163734538761,22.2898687762845,429707.531979316,0.0,1.0
2023-09-28,22.94,23.025,22.7,22.72,1189841,22.4070810573166,22.4901064230478,22.1726564952523,22.1921918754243,1218139.59034559,0.0,1.0
2023-09-29,22.92,23.21,22.875,23.21,1082414,22.3875456771446,22.670808689639,22.3435910717575,22.670808689639,1108157.59966611,0.0,1.0
2023-10-02,22.88,22.92,22.72,22.83,598996,22.3484749168006,22.3875456771446,22.1921918754243,22.2996364663705,613242.224850751,0.0,1.0
2023-10-03,22.51,22.8,22.4336,22.75,1039187,21.987070383618,22.2703333961124,21.9124452313609,22.2214949456824,1063902.51006013,0.0,1.0
2023-10-04,22.71,22.735,22.5,22.61,656237,22.1824241853383,22.2068434105533,21.977302693532,22.0847472844782,671844.616507261,0.0,1.0
2023-10-05,22.71,22.74,22.52,22.72,495661,22.1824241853383,22.2117272555964,21.996838073704,22.1921918754243,507449.556277085,0.0,1.0
2023-10-06,23.02,23.077,22.577,22.67,550928,22.4852225780048,22.540898411495,22.0525139071943,22.1433534249943,564030.999293108,0.0,1.0
2023-10-09,23.03,23.0455,22.78,22.83,649396,22.4949902680908,22.5101301877241,22.2507980159404,22.2996364663705,664840.913543961,0.0,1.0
2023-10-10,23.24,23.34,23.12,23.13,303176,22.7001117598971,22.7977886607572,22.5828994788649,22.5926671689509,310386.588159773,0.0,1.0
2023-10-11,23.38,23.39,23.21,23.38,440781,22.8368594211013,22.8466271111873,22.670808689639,22.8368594211013,451264.317477811,0.0,1.0
2023-10-12,23.23,23.4251,23.13,23.37,613272,22.6903440698111,22.8809117033892,22.5926671689509,22.8270917310153,627857.758179804,0.0,1.0
2023-10-13,23.03,23.31,22.948,23.27,753364,22.4949902680908,22.7684855904992,22.4148952093854,22.7294148301551,771281.637076811,0.0,1.0
2023-10-16,23.24,23.27,23.09,23.09,506467,22.7001117598971,22.7294148301551,22.5535964086069,22.5535964086069,518512.560840949,0.0,1.0
2023-10-17,23.26,23.35,22.9954,23.01,714523,22.7196471400691,22.8075563508432,22.4611940603932,22.4754548879187,731516.861927348,0.0,1.0
2023-10-18,22.91,23.1271,22.85,23.1,711287,22.3777779870586,22.589834538826,22.3191718465425,22.5633640986929,728203.898502522,0.0,1.0
2023-10-19,22.73,22.9999,22.67,22.95,853373,22.2019595655103,22.4655895209319,22.1433534249943,22.4168487474026,873669.201710131,0.0,1.0
2023-10-20,22.49,22.73,22.465,22.69,656883,21.967535003446,22.2019595655103,21.943115778231,22.1628888051663,672505.980652019,0.0,1.0
2023-10-23,22.53,22.7,22.31,22.37,807916,22.0066057637901,22.1726564952523,21.7917165818977,21.8503227224138,827131.074886175,0.0,1.0
2023-10-24,22.68,22.7155,22.54,22.61,998479,22.1531211150803,22.1877964148856,22.0163734538761,22.0847472844782,1022226.3311053,0.0,1.0
2023-10-25,22.39,22.63,22.36,22.62,695785,21.8698581025859,22.1042826646502,21.8405550323278,22.0945149745642,712333.206595336,0.0,1.0
2023-10-26,22.17,22.38,22.1,22.36,638338,21.6549689206935,21.8600904124998,21.5865950900914,21.8405550323278,653519.915536632,0.0,1.0
2023-10-27,22.13,22.34,22.075,22.32,706248,21.6158981603495,21.8210196521558,21.5621758648764,21.8014842719838,723045.053416707,0.0,1.0
2023-10-30,22.41,22.455,22.28,22.37,620601,21.8893934827579,21.9333480881449,21.7624135116397,21.8503227224138,635361.067493942,0.0,1.0
2023-10-31,22.52,22.54,22.35,22.48,557806,21.996838073704,22.0163734538761,21.8307873422418,21.95776731336,571072.582246124,0.0,1.0
2023-11-01,22.82,22.83,22.55,22.55,609264,22.2898687762845,22.2996364663705,22.0261411439621,22.0261411439621,623754.433888487,0.0,1.0
2023-11-02,23.3,23.31,23.04,23.13,525907,22.7587179004131,22.7684855904992,22.5047579581768,22.5926671689509,538414.912194047,0.0,1.0
2023-11-03,23.52,23.587,23.415,23.46,797540,22.9736070823055,23.0390506058818,22.8710463364023,22.9150009417894,816508.297229812,0.0,1.0
2023-11-06,23.58,23.595,23.47,23.52,568662,23.0322132228215,23.0468647579506,22.9247686318754,22.9736070823055,582186.775985281,0.0,1.0
2023-11-07,23.55,23.6181,23.46,23.52,626432,23.0029101525635,23.0694281220493,22.9150009417894,22.9736070823055,641330.749116366,0.0,1.0
2023-11-08,23.64,23.69,23.525,23.65,786186,23.0908193633376,23.1396578137677,22.9784909273485,23.1005870534236,804884.25930476,0.0,1.0
2023-11-09,23.47,23.74,23.455,23.71,891806,22.9247686318754,23.1884962641978,22.9101170967464,23.1591931939397,913016.273189219,0.0,1.0
2023-11-10,23.81,23.82,23.445,23.5,674408,23.2568700947999,23.2666377848859,22.9003494066604,22.9540717021334,690447.786591472,0.0,1.0
2023-11-13,23.82,23.867,23.637,23.7,869045,23.2666377848859,23.3125459282902,23.0878890563118,23.1494255038537,889713.936813304,0.0,1.0
2023-11-14,24.28,24.34,24.17,24.17,595719,23.7159515288425,23.7745576693586,23.6085069378964,23.6085069378964,609887.286302189,0.0,1.0
2023-11-15,24.3,24.41,24.255,24.38,775193,23.7354869090146,23.8429314999607,23.6915323036275,23.8136284297027,793629.807225305,0.0,1.0
2023-11-16,24.38,24.39,24.26,24.31,753188,23.8136284297027,23.8233961197887,23.6964161486705,23.7452545991006,771101.451179788,0.0,1.0
2023-11-17,24.48,24.505,24.3893,24.42,753181,23.9113053305628,23.9357245557779,23.8227123814827,23.8526991900467,771094.284695248,0.0,1.0
2023-11-20,24.7,24.7399,24.4822,24.51,637212,24.1261945124551,24.1651675958983,23.9134542223818,23.9406084008209,652367.135309081,0.0,1.0
2023-11-21,24.58,24.65,24.52,24.65,590336,24.008982231423,24.0773560620251,23.9503760909069,24.0773560620251,604376.259690371,0.0,1.0
2023-11-22,24.67,24.72,24.555,24.67,557334,24.0968914421971,24.1457298926272,23.9845630062079,24.0968914421971,570589.356431377,0.0,1.0
2023-11-24,24.76,24.76,24.68,24.68,177591,24.1848006529712,24.1848006529712,24.1066591322831,24.1066591322831,181814.736581663,0.0,1.0
2023-11-27,24.66,24.72,24.64,24.69,509690,24.0871237521111,24.1457298926272,24.0675883719391,24.1164268223691,521812.2150802,0.0,1.0
2023-11-28,24.58,24.64,24.5,24.58,738673,24.008982231423,24.0675883719391,23.9308407107349,24.008982231423,756241.233592844,0.0,1.0
2023-11-29,24.62,24.735,24.5926,24.69,671084,24.048052991767,24.1603814277562,24.0212895209314,24.1164268223691,687044.730218136,0.0,1.0
2023-11-30,24.62,24.63,24.485,24.63,712270,24.048052991767,24.057820681853,23.9161891756058,24.057820681853,729210.277688742,0.0,1.0
2023-12-01,24.72,24.77,24.52,24.58,697098,24.1457298926272,24.1945683430572,23.9503760909069,24.008982231423,713677.434338475,0.0,1.0
2023-12-04,24.59,24.6,24.4312,24.55,756762,24.018749921509,24.028517611595,23.8636390029431,23.9796791611649,774760.45342958,0.0,1.0
2023-12-05,24.57,24.59,24.44,24.49,633563,23.999214541337,24.018749921509,23.8722345702188,23.9210730206488,648631.34929635,0.0,1.0
2023-12-06,24.48,24.72,24.47,24.72,615259,23.9113053305628,24.1457298926272,23.9015376404768,24.1457298926272,629892.016005866,0.0,1.0
2023-12-07,24.66,24.66,24.49,24.58,599754,24.0871237521111,24.0871237521111,23.9210730206488,24.008982231423,614018.252748162,0.0,1.0
2023-12-08,24.78,24.79,24.62,24.64,516071,24.2043360331433,24.2141037232293,24.048052991767,24.0675883719391,528344.977630822,0.0,1.0
2023-12-11,24.97,24.9799,24.79,24.81,729881,24.3899221447775,24.3995921579627,24.2141037232293,24.2336391034013,747240.129009697,0.0,1.0
2023-12-12,25.11,25.11,24.9,24.96,553054,24.5266698059817,24.5266698059817,24.3215483141754,24.3801544546915,566207.563026478,0.0,1.0
2023-12-13,25.38,25.4098,25.03,25.12,646512,24.7903974383041,24.8195051547604,24.4485282852936,24.5364374960677,661888.321913184,0.0,1.0
2023-12-14,25.5,25.61,25.375,25.53,692496,24.9076097193363,25.0150543102824,24.7855135932611,24.9369127895943,708965.982644702,0.0,1.0
2023-12-15,25.42,25.54,25.38,25.45,904049,24.8294681986482,24.9466804796803,24.7903974383041,24.8587712689062,925550.454650944,0.0,1.0
2023-12-18,25.53,25.56,25.43,25.51,609529,24.9369127895943,24.9662158598524,24.8392358887342,24.9173774094223,624025.73651753,0.0,1.0
2023-12-19,25.69,25.7,25.55,25.55,725163,25.0931958309706,25.1029635210566,24.9564481697664,24.9564481697664,742409.918429247,0.0,1.0
2023-12-20,25.34,25.7451,25.33,25.64,1128270,24.7513266779601,25.1470158033445,24.741558987874,25.0443573805405,1155104.21610888,0.0,1.0
2023-12-21,25.72,25.725,25.512,25.6,766356,25.1224989012286,25.1273827462716,24.9193309474395,25.0052866201964,784582.632384395,0.0,1.0
2023-12-22,25.7,25.76,25.61,25.73,741456,25.1029635210566,25.1615696615727,25.0150543102824,25.1322665913146,759090.423089534,0.0,1.0
2023-12-26,25.85,25.905,25.745,25.8,351101,25.2494788723468,25.3032011678199,25.1469181264436,25.2006404219167,359451.412676084,0.0,1.0
2023-12-27,25.82,25.825,25.735,25.82,598640,25.3006615683975,25.3055609993751,25.2173712417781,25.3006615683975,610928.088113982,0.0824,1.0
2023-12-28,25.77,25.86,25.76,25.82,484307,25.2516672586214,25.3398570162184,25.2418683966661,25.3006615683975,494248.211897331,0.0,1.0
2023-12-29,25.73,25.818,25.65,25.73,1092429,25.2124718108004,25.2987017960064,25.1340809151586,25.2124718108004,1114852.93393404,0.0,1.0
2024-01-02,25.4,25.51,25.3156,25.51,527264,24.8891093662779,24.9968968477854,24.8064069713758,24.9968968477854,538086.976231677,0.0,1.0
2024-01-03,25.15,25.255,25.115,25.18,511575,24.6441378173972,24.7470258679271,24.609841800554,24.6735344032629,522075.933243537,0.0,1.0
2024-01-04,25.21,25.38,25.12,25.12,613715,24.7029309891286,24.8695116423675,24.6147412315316,24.6147412315316,626312.527724297,0.0,1.0
2024-01-05,25.2,25.35,25.13,25.21,563569,24.6931321271734,24.8401150565018,24.6245400934868,24.7029309891286,575137.197130678,0.0,1.0
2024-01-08,25.55,25.55,25.23,25.23,502539,25.0360922956063,25.0360922956063,24.7225287130391,24.7225287130391,512854.454217415,0.0,1.0
2024-01-09,25.47,25.52,25.337,25.37,525395,24.9577013999645,25.0066957097407,24.82737653596,24.8597127804123,536179.611878001,0.0,1.0
2024-01-10,25.61,25.65,25.46,25.54,796637,25.0948854673377,25.1340809151586,24.9479025380093,25.0262934336511,812989.30798286,0.0,1.0
2024-01-11,25.63,25.71,25.37,25.67,732688,25.1144831912482,25.19287408689,24.8597127804123,25.1536786390691,747727.647708234,0.0,1.0
2024-01-12,25.64,25.725,25.5725,25.66,606565,25.1242820532034,25.2075723798228,25.0581397350056,25.1438797771139,619015.762005308,0.0,1.0
2024-01-16,25.47,25.59,25.395,25.51,542158,24.9577013999645,25.0752877434273,24.8842099353003,24.9968968477854,553286.700514,0.0,1.0
2024-01-17,25.37,25.38,25.17,25.32,573828,24.8597127804123,24.8695116423675,24.6637355413077,24.8107184706361,585606.780279082,0.0,1.0
2024-01-18,25.71,25.715,25.48,25.52,719461,25.19287408689,25.1977735178676,24.9675002619198,25.0066957097407,734229.141391444,0.0,1.0
2024-01-19,25.88,25.9099,25.6649,25.74,584370,25.3594547401289,25.388753337375,25.1486812194719,25.2222706727557,596365.172476225,0.0,1.0
2024-01-22,25.94,26.0,25.91,25.93,842050,25.4182479118602,25.4770410835916,25.3888513259945,25.408449049905,859334.485828511,0.0,1.0
2024-01-23,25.95,25.9586,25.8199,25.92,967745,25.4280467738154,25.4364737950969,25.3005635797779,25.3986501879498,987609.586114973,0.0,1.0
2024-01-24,26.2,26.37,26.18,26.27,1205279,25.6730183226961,25.839598975935,25.6534205987857,25.7416103563827,1230019.36909317,0.0,1.0
2024-01-25,26.31,26.34,26.2001,26.3,447391,25.7808058042036,25.8102023900693,25.6731163113157,25.7710069422484,456574.449200527,0.0,1.0
2024-01-26,26.45,26.5154,26.3752,26.44,547982,25.9179898715768,25.982074428764,25.8446943841517,25.9081910096216,559230.247863285,0.0,1.0
2024-01-29,26.66,26.6605,26.4325,26.46,501310,26.1237659726366,26.1242559157344,25.9008418631552,25.9277887335321,511600.226935087,0.0,1.0
2024-01-30,26.62,26.66,26.54,26.63,470645,26.0845705248157,26.1237659726366,26.0061796291739,26.0943693867709,480305.776477358,0.0,1.0
2024-01-31,26.33,26.63,26.307,26.55,642518,25.8004035281141,26.0943693867709,25.7778661456171,26.0159784911291,655706.757515067,0.0,1.0
2024-02-01,26.62,26.64,26.3724,26.42,783170,26.0845705248157,26.1041682487262,25.8419507028043,25.8885932857111,799245.875264312,0.0,1.0
2024-02-02,26.76,26.8,26.5823,26.6,519346,26.2217545921889,26.2609500400098,26.0476288152445,26.0649728009052,530006.446027068,0.0,1.0
2024-02-05,26.83,26.8799,26.6499,26.8,669779,26.2903466258755,26.3392429470321,26.1138691220618,26.2609500400098,683527.335174554,0.0,1.0
2024-02-06,26.91,26.9296,26.765,26.92,758295,26.3687375215173,26.3879432909495,26.2266540231665,26.3785363834725,773860.274248952,0.0,1.0
2024-02-07,27.19,27.2178,26.998,27.03,482971,26.6431056562637,26.6703464924992,26.4549675067233,26.48632386498,492884.788260888,0.0,1.0
2024-02-08,27.32,27.329,27.19,27.23,615532,26.7704908616816,26.7793098374413,26.6431056562637,26.6823011040846,628166.824690927,0.0,1.0
2024-02-09,27.5,27.53,27.33,27.35,574864,26.9468703768757,26.9762669627414,26.7802897236368,26.7998874475473,586664.045913332,0.0,1.0
2024-02-12,27.42,27.56,27.365,27.47,563979,26.8684794812339,27.0056635486071,26.8145857404801,26.91747379101,575555.613067012,0.0,1.0
2024-02-13,26.97,27.12,26.83,27.0,820930,26.4275306932487,26.5745136225771,26.2903466258755,26.4569272791143,837780.962473959,0.0,1.0
2024-02-14,27.34,27.36,27.15,27.2,659415,26.7900885855921,26.8096863095025,26.6039102084428,26.6529045182189,672950.59672538,0.0,1.0
2024-02-15,27.56,27.5799,27.425,27.48,568465,27.0056635486071,27.025163283898,26.8733789122115,26.9272726529653,580133.695726505,0.0,1.0
2024-02-16,27.48,27.64,27.42,27.5,513533,26.9272726529653,27.0840544442489,26.8684794812339,26.9468703768757,524074.124471197,0.0,1.0
2024-02-20,27.34,27.5081,27.23,27.43,606590,26.7900885855921,26.9548074550595,26.6823011040846,26.8782783431891,619041.275172158,0.0,1.0
2024-02-21,27.37,27.37,27.185,27.24,484218,26.8194851714578,26.8194851714578,26.6382062252861,26.6920999660398,494157.385023346,0.0,1.0
2024-02-22,27.96,27.9999,27.73,27.73,477640,27.3976180268162,27.4367154860175,27.172244201846,27.172244201846,487444.360561878,0.0,1.0
2024-02-23,27.93,28.06,27.845,28.02,379333,27.3682214409505,27.4956066463685,27.2849311143311,27.4564111985475,387119.4448225,0.0,1.0
2024-02-26,27.92,27.9699,27.88,27.96,446615,27.3584225789953,27.4073189001519,27.3192271311744,27.3976180268162,455782.520501514,0.0,1.0
2024-02-27,27.88,27.94,27.81,27.86,578557,27.3192271311744,27.3780203029057,27.2506350974878,27.2996294072639,590432.850920355,0.0,1.0
2024-02-28,27.75,27.7871,27.7,27.75,497831,27.1918419257564,27.2281957036103,27.1428476159803,27.1918419257564,508049.814636296,0.0,1.0
2024-02-29,27.84,27.89,27.67,27.83,509247,27.2800316833535,27.3290259931296,27.1134510301146,27.2702328213982,519700.1471465,0.0,1.0
2024-03-01,28.22,28.2399,27.92,27.93,537876,27.6523884376521,27.671888172943,27.3584225789953,27.3682214409505,548916.805295999,0.0,1.0
2024-03-04,28.26,28.36,28.2512,28.27,454286,27.691583885473,27.7895725050253,27.6829608869524,27.7013827474282,463610.980617648,0.0,1.0
2024-03-05,27.95,28.16,27.835,28.16,549249,27.387819164861,27.5935952659207,27.2751322523758,27.5935952659207,560523.255159222,0.0,1.0
2024-03-06,28.21,28.3001,28.095,28.19,509670,27.6425895756969,27.7308773219135,27.5299026632118,27.6229918517864,520131.829929596,0.0,1.0
2024-03-07,28.66,28.695,28.42,28.44,535315,28.0835383636821,28.1178343805254,27.8483656767567,27.8679634006671,546303.236483925,0.0,1.0
2024-03-08,28.39,28.7957,28.3112,28.73,596454,27.818969090891,28.2165089204146,27.7417540586838,28.1521303973687,608697.216804652,0.0,1.0
2024-03-11,28.24,28.31,28.11,28.3,513732,27.6719861615626,27.7405781952491,27.5446009561446,27.7307793332939,524277.20927932,0.0,1.0
2024-03-12,28.66,28.6637,28.27,28.41,672815,28.0835383636821,28.0871639426055,27.7013827474282,27.8385668148014,686625.654156771,0.0,1.0
2024-03-13,28.6,28.66,28.54,28.63,667285,28.0247451919507,28.0835383636821,27.9659520202194,28.0541417778164,680982.141649639,0.0,1.0
2024-03-14,28.52,28.68,28.37,28.65,1512362,27.9463542963089,28.1031360875926,27.7993713669805,28.0737395017269,1543405.7617203,0.0,1.0
2024-03-15,28.33,28.44,28.26,28.41,621986,27.7601759191596,27.8679634006671,27.691583885473,27.8385668148014,634753.303844821,0.0,1.0
2024-03-18,28.41,28.54,28.3847,28.46,602505,27.8385668148014,27.9659520202194,27.8137756940547,27.8875611245776,614872.423708933,0.0,1.0
2024-03-19,28.51,28.53,28.2797,28.35,636858,27.9365554343537,27.9561531582642,27.7108876435248,27.7797736430701,649930.576540316,0.0,1.0
2024-03-20,28.79,28.81,28.4849,28.55,618429,28.2109235691001,28.2305212930105,27.9119602908461,27.9757508821746,631123.290465458,0.0,1.0
2024-03-21,28.93,29.05,28.92,29.01,774957,28.3481076364733,28.465693979936,28.338308774518,28.4264985321151,790864.289690878,0.0,1.0
2024-03-22,28.85,28.92,28.815,28.9,480435,28.2697167408314,28.338308774518,28.2354207239881,28.3187110506076,490296.732615665,0.0,1.0
2024-03-25,28.8,28.878,28.76,28.8,540505,28.2207224310553,28.2971535543061,28.1815269832344,28.2207224310553,551599.769921903,0.0,1.0
2024-03-26,28.81,28.93,28.79,28.92,521509,28.2305212930105,28.3481076364733,28.2109235691001,28.338308774518,532213.845222897,0.0,1.0
2024-03-27,28.85,28.94,28.7008,28.94,718613,28.2697167408314,28.3579064984285,28.1235177204594,28.3579064984285,733363.734771906,0.0,1.0
2024-03-28,28.8,28.88,28.795,28.84,499546,28.2207224310553,28.2991133266971,28.2158230000777,28.2599178788762,509800.017882179,0.0,1.0
2024-04-01,28.87,29.05,28.815,28.83,633556,28.2893144647419,28.465693979936,28.2354207239881,28.250119016921,646560.79746282,0.0,1.0
2024-04-02,28.63,28.64,28.5,28.6,551426,28.0541417778164,28.0639406397717,27.9267565723985,28.0247451919507,562744.941728487,0.0,1.0
2024-04-03,28.75,28.83,28.54,28.57,688960,28.1717281212792,28.250119016921,27.9659520202194,27.9953486060851,703102.057308247,0.0,1.0
2024-04-04,28.41,29.0139,28.38,28.98,686044,27.8385668148014,28.4303200882776,27.8091702289357,28.3971019462494,700126.20152691,0.0,1.0
2024-04-05,28.71,28.785,28.4,28.45,602068,28.1325326734583,28.2060241381225,27.8287679528462,27.8777622626223,614426.4535524,0.0,1.0
2024-04-08,28.78,28.855,28.72,28.85,484922,28.2011247071448,28.2746161718091,28.1423315354135,28.2697167408314,494875.835801833,0.0,1.0
2024-04-09,28.73,28.89,28.4899,28.89,493993,28.1521303973687,28.3089121886523,27.9168597218237,28.3089121886523,504133.033261544,0.0,1.0
2024-04-10,28.48,28.565,28.35,28.38,755206,27.907158848488,27.9904491751075,27.7797736430701,27.8091702289357,770707.867353015,0.0,1.0
2024-04-11,28.67,28.7099,28.33,28.59,425818,28.0933372256373,28.1324346848387,27.7601759191596,28.0149463299955,434558.627262663,0.0,1.0
2024-04-12,28.16,28.4503,28.075,28.41,551487,27.5935952659207,27.878056228481,27.5103049393013,27.8385668148014,562807.1938556,0.0,1.0
2024-04-15,27.86,28.47,27.81,28.46,1082607,27.2996294072639,27.8973599865328,27.2506350974878,27.8875611245776,1104829.32094216,0.0,1.0
2024-04-16,27.84,27.96,27.71,27.82,879961,27.2800316833535,27.3976180268162,27.1526464779355,27.260433959443,898023.672565928,0.0,1.0
2024-04-17,27.69,28.0144,27.58,27.99,906964,27.133048754025,27.4509238358526,27.0252612725175,27.4270146126819,925580.95434353,0.0,1.0
2024-04-18,27.54,27.7899,27.5,27.64,842888,26.9860658246966,27.2309393849578,26.9468703768757,27.0840544442489,860189.68718131,0.0,1.0
2024-04-19,27.26,27.5762,27.1801,27.51,754678,26.7116976899503,27.0215377049746,26.633404782928,26.9566692388309,770169.029269149,0.0,1.0
2024-04-22,27.54,27.685,27.32,27.39,677150,26.9860658246966,27.1281493230474,26.7704908616816,26.8390828953682,691049.637288494,0.0,1.0
2024-04-23,27.98,28.015,27.68,27.73,786088,27.4172157507266,27.4515117675699,27.1232498920698,27.172244201846,802223.772099,0.0,1.0
2024-04-24,27.91,28.105,27.7728,28.06,2620186,27.34862371704,27.539701525167,27.2141833310143,27.4956066463685,2673969.70380033,0.0,1.0
2024-04-25,27.87,27.93,27.448,27.52,833439,27.3094282692191,27.3682214409505,26.8959162947085,26.9664681007862,850546.730638832,0.0,1.0
2024-04-26,28.24,28.298,28.04,28.06,791648,27.6719861615626,27.7288195609029,27.476008922458,27.4956066463685,807897.90040635,0.0,1.0
2024-04-29,28.23,28.27,28.1,28.27,550327,27.6621872996073,27.7013827474282,27.5348020941894,27.7013827474282,561623.382913778,0.0,1.0
2024-04-30,27.81,28.225,27.81,28.14,535874,27.2506350974878,27.6572878686297,27.2506350974878,27.5739975420103,546873.710894681,0.0,1.0
2024-05-01,27.72,28.14,27.63,27.8,844657,27.1624453398907,27.5739975420103,27.0742555822937,27.2408362355325,861994.998867588,0.0,1.0
2024-05-02,27.96,28.025,27.69,27.91,1136918,27.3976180268162,27.4613106295252,27.133048754025,27.34862371704,1160255.14513292,0.0,1.0
2024-05-03,28.35,28.41,28.17,28.3,965764,27.7797736430701,27.8385668148014,27.603394127876,27.7307793332939,985587.922773806,0.0,1.0
2024-05-06,28.64,28.65,28.415,28.46,676250,28.0639406397717,28.0737395017269,27.843466245779,27.8875611245776,690131.163281906,0.0,1.0
2024-05-07,28.7,28.779,28.63,28.72,788541,28.122733811503,28.2001448209493,28.0541417778164,28.1423315354135,804727.124030283,0.0,1.0
2024-05-08,28.74,28.79,28.6,28.62,846975,28.1619292593239,28.2109235691001,28.0247451919507,28.0443429158612,864360.579697884,0.0,1.0
2024-05-09,28.9,28.9,28.7,28.73,573717,28.3187110506076,28.3187110506076,28.122733811503,28.1521303973687,585493.501818271,0.0,1.0
2024-05-10,29.01,29.14,28.97,29.0,517458,28.4264985321151,28.553883737533,28.3873030842942,28.4166996701598,528079.691666586,0.0,1.0
2024-05-13,28.97,29.12,28.95,29.12,531613,28.3873030842942,28.5342860136226,28.3677053603837,28.5342860136226,542525.246736834,0.0,1.0
2024-05-14,29.16,29.175,28.95,29.0,697293,28.5734814614435,28.5881797543763,28.3677053603837,28.4166996701598,711606.106082559,0.0,1.0
2024-05-15,29.53,29.53,29.26,29.28,667048,28.9360393537869,28.9360393537869,28.6714700809958,28.6910678049062,680740.276827903,0.0,1.0
2024-05-16,29.3,29.48,29.29,29.45,606799,28.7106655288167,28.8870450440108,28.7008666668614,28.8576484581451,619254.56524702,0.0,1.0
2024-05-17,29.33,29.33,29.21,29.27,486596,28.7400621146824,28.7400621146824,28.6224757712196,28.681268942951,496584.197454081,0.0,1.0
2024-05-20,29.43,29.495,29.3366,29.37,679161,28.8380507342346,28.9017433369436,28.7465293635728,28.7792575625033,693101.916429876,0.0,1.0
2024-05-21,29.45,29.46,29.3,29.34,536520,28.8576484581451,28.8674473201003,28.7106655288167,28.7498609766376,547532.971126076,0.0,1.0
2024-05-22,29.3,29.41,29.185,29.41,1028856,28.7106655288167,28.8184530103242,28.5979786163316,28.8184530103242,1049974.99168883,0.0,1.0
2024-05-23,29.28,29.62,29.2,29.59,613197,28.6910678049062,29.024229111384,28.6126769092644,28.9948325255183,625783.894907173,0.0,1.0
2024-05-24,29.5,29.55,29.32,29.37,463145,28.9066427679212,28.9556370776974,28.7302632527271,28.7792575625033,472651.826422476,0.0,1.0
2024-05-28,29.49,29.52,29.355,29.52,683645,28.896843905966,28.9262404918317,28.7645592695704,28.9262404918317,697677.958036021,0.0,1.0
2024-05-29,29.1,29.1855,29.09,29.13,645995,28.5146882897121,28.5984685594293,28.5048894277569,28.5440848755778,659255.128760512,0.0,1.0
2024-05-30,28.99,29.11,28.905,29.03,588098,28.4069008082046,28.5244871516674,28.3236104815852,28.4460962560255,600169.69591684,0.0,1.0
2024-05-31,29.11,29.11,28.7175,29.05,736067,28.5244871516674,28.5244871516674,28.1398818199247,28.465693979936,751176.007339627,0.0,1.0
2024-06-03,29.24,29.4581,28.99,29.31,572242,28.6518723570853,28.8655855363288,28.4069008082046,28.7204643907719,583988.224974144,0.0,1.0
2024-06-04,29.19,29.21,28.9899,29.17,640720,28.6028780473092,28.6224757712196,28.4068028195851,28.5832803233987,653871.850555243,0.0,1.0
2024-06-05,29.71,29.73,29.383,29.45,519678,29.112418868981,29.1320165928915,28.7919960830451,28.8576484581451,530345.260882832,0.0,1.0
2024-06-06,29.75,29.83,29.64,29.83,629640,29.1516143168019,29.2300052124437,29.0438268352944,29.2300052124437,642564.415007497,0.0,1.0
2024-06-07,29.55,29.715,29.515,29.6,544431,28.9556370776974,29.1173182999586,28.9213410608541,29.0046313874735,555606.357643965,0.0,1.0
2024-06-10,29.63,29.655,29.35,29.41,666516,29.0340279733392,29.0585251282273,28.7596598385928,28.8184530103242,680197.356637343,0.0,1.0
2024-06-11,29.52,29.5492,29.28,29.48,508408,28.9262404918317,28.9548531687409,28.6910678049062,28.8870450440108,518843.925267028,0.0,1.0
2024-06-12,29.89,30.025,29.81,29.91,658962,29.2887983841751,29.4210830205707,29.2104074885333,29.3083961080856,672488.298142066,0.0,1.0
2024-06-13,29.8,29.93,29.635,29.93,521152,29.2006086265781,29.327993831996,29.0389274043168,29.327993831996,531849.517200284,0.0,1.0
2024-06-14,29.63,29.64,29.445,29.5,436648,29.0340279733392,29.0438268352944,28.8527490271675,28.9066427679212,445610.931141912,0.0,1.0
2024-06-17,29.92,29.9764,29.63,29.72,489201,29.3181949700408,29.3734605514683,29.0340279733392,29.1222177309362,499242.669439811,0.0,1.0
2024-06-18,30.04,30.08,29.8501,29.95,756133,29.4357813135035,29.4749767613244,29.2497009249737,29.3475915559065,771653.895579798,0.0,1.0
2024-06-20,29.89,30.13,29.775,30.13,672614,29.2887983841751,29.5239710711006,29.17611147169,29.5239710711006,686420.5282953,0.0,1.0
2024-06-21,29.73,29.83,29.65,29.71,462787,29.1320165928915,29.2300052124437,29.0536256972496,29.112418868981,472286.477873188,0.0,1.0
2024-06-24,29.67,29.93,29.665,29.82,699744,29.0732234211601,29.327993831996,29.0683239901825,29.2202063504885,714107.416960495,0.0,1.0
2024-06-25,29.88,29.885,29.6313,29.72,716314,29.2789995222199,29.2838989531975,29.0353018253934,29.1222177309362,731017.543948415,0.0,1.0
2024-06-26,29.76,29.78,29.6314,29.72,379411,29.1614131787571,29.1810109026676,29.0353998140129,29.1222177309362,387199.045903071,0.0,1.0
2024-06-27,29.7,29.83,29.62,29.75,3425061,29.1026200070258,29.2300052124437,29.024229111384,29.1516143168019,3495366.11052346,0.0,1.0
2024-06-28,29.44,29.72,29.35,29.53,767425,29.0400052791319,29.3162009815149,28.9512280890802,29.1287824691836,777995.45085604,0.1961,1.0
2024-07-01,29.47,29.5899,29.33,29.58,710296,29.0695976758158,29.1878686212291,28.9314998246242,29.1781031303234,720079.560558024,0.0,1.0
2024-07-02,29.57,29.58,29.32,29.33,725395,29.1682389980954,29.1781031303234,28.9216356923963,28.9314998246242,735386.532982009,0.0,1.0
2024-07-03,29.87,29.88,29.69,29.71,992263,29.4641629649344,29.4740270971624,29.286608584831,29.306336849287,1005930.35156891,0.0,1.0
2024-07-05,30.05,30.06,29.84,29.98,558489,29.6417173450378,29.6515814772658,29.4345705682505,29.572668419442,566181.583025233,0.0,1.0
2024-07-08,30.05,30.18,29.99,30.16,537034,29.6417173450378,29.7699510640014,29.58253255167,29.7502227995454,544431.063563245,0.0,1.0
2024-07-09,29.88,30.05,29.86,30.05,945151,29.4740270971624,29.6417173450378,29.4542988327064,29.6417173450378,958169.434631445,0.0,1.0
2024-07-10,30.29,30.305,30.0,30.04,555928,29.878456518509,29.8932527168509,29.592396683898,29.6318532128098,563585.308015111,0.0,1.0
2024-07-11,30.07,30.385,30.0226,30.38,1099102,29.6614456094937,29.9721657746747,29.6146896227332,29.9672337085607,1114240.94344956,0.0,1.0
2024-07-12,30.32,30.505,30.18,30.2,694049,29.9080489151929,30.0905353614103,29.7699510640014,29.7896793284573,703608.775673432,0.0,1.0
2024-07-15,30.2,30.3964,30.14,30.37,443743,29.7896793284573,29.9834108854145,29.7304945350895,29.9573695763327,449855.08075605,0.0,1.0
2024-07-16,30.33,30.34,30.1956,30.28,920196,29.9179130474208,29.9277771796488,29.785339110277,29.868592386281,932870.706448091,0.0,1.0
2024-07-17,29.55,29.85,29.54,29.84,553987,29.1485107336395,29.4444347004785,29.1386466014115,29.4345705682505,561617.572835633,0.0,1.0
2024-07-18,29.27,29.7,29.119,29.7,1670110,28.8723150312564,29.296472717059,28.7233666346142,29.296472717059,1693113.96218417,0.0,1.0
2024-07-19,29.05,29.3,29.02,29.2,833160,28.6553041222412,28.9019074279403,28.6257117255573,28.8032661056607,844635.879512941,0.0,1.0
2024-07-22,29.44,29.4556,29.1801,29.32,620392,29.0400052791319,29.0553933254075,28.783636482527,28.9216356923963,628937.230019194,0.0,1.0
2024-07-23,29.37,29.5274,29.335,29.39,698585,28.9709563535361,29.1262177948043,28.9364318907382,28.990684617992,708207.254176326,0.0,1.0
2024-07-24,28.61,29.12,28.57,29.12,617652,28.2212823042107,28.724353047837,28.1818257752988,28.724353047837,626159.489477324,0.0,1.0
2024-07-25,28.31,28.735,28.08,28.45,1665013,27.9253583373717,28.3445839570603,27.6984832961285,28.0634561885632,1687946.75651193,0.0,1.0
2024-07-26,28.69,28.815,28.53,28.58,595937,28.3001953620344,28.423497014884,28.142369246387,28.1916899075268,604145.388796034,0.0,1.0
2024-07-29,28.58,28.76,28.505,28.7,396325,28.1916899075268,28.3692442876302,28.1177089158171,28.3100594942624,401783.948998951,0.0,1.0
2024-07-30,28.47,28.82,28.3,28.73,1097380,28.0831844530192,28.428429080998,27.9154942051438,28.3396518909463,1112495.22475864,0.0,1.0
2024-07-31,29.14,29.26,28.92,28.98,774579,28.7440813122929,28.8624508990285,28.5270704032776,28.5862551966454,785247.989482517,0.0,1.0
2024-08-01,28.53,29.22,28.349,29.08,804058,28.142369246387,28.8229943701166,27.9638284530608,28.6848965189251,815133.030881722,0.0,1.0
2024-08-02,27.87,28.04,27.61,28.0,1132826,27.4913365193412,27.6590267672166,27.2348690814141,27.6195702383048,1148429.45514082,0.0,1.0
2024-08-05,27.25,27.56,26.52,26.71,1523007,26.8797603212073,27.1855484202743,26.1596786685658,26.3470971808972,1543984.77717289,0.0,1.0
2024-08-06,27.58,27.92,27.28,27.37,1472214,27.2052766847302,27.540657180481,26.9093527178912,26.9981299079429,1492492.15843447,0.0,1.0
2024-08-07,27.36,28.0438,27.33,28.03,937071,26.9882657757149,27.6627751374633,26.958673379031,27.6491626349887,949978.141354689,0.0,1.0
2024-08-08,28.13,28.135,27.58,27.76,698117,27.7478039572683,27.7527360233823,27.2052766847302,27.3828310648336,707732.807981584,0.0,1.0
2024-08-09,28.33,28.365,28.079,28.11,510726,27.9450866018276,27.9796110646255,27.6974968829057,27.7280756928124,517760.6992656,0.0,1.0
2024-08-12,28.3,28.4301,28.185,28.33,532521,27.9154942051438,28.0438265654296,27.8020566845221,27.9450866018276,539855.901860519,0.0,1.0
2024-08-13,28.79,28.805,28.44,28.44,722425,28.3988366843141,28.413632882656,28.0535920563353,28.0535920563353,732375.624438446,0.0,1.0
2024-08-14,28.9,28.945,28.7199,28.84,876221,28.5073421388217,28.5517307338476,28.329689117396,28.4481573454539,888289.998298897,0.0,1.0
2024-08-15,29.39,29.41,29.14,29.18,631290,28.990684617992,29.010412882448,28.7440813122929,28.7835378412048,639985.338203617,0.0,1.0
2024-08-16,29.4,29.445,29.28,29.32,403978,29.00054875022,29.0449373452459,28.8821791634844,28.9216356923963,409542.360811704,0.0,1.0
2024-08-19,29.72,29.72,29.4152,29.48,488709,29.3162009815149,29.3162009815149,29.0155422312065,29.0794618080437,495440.438860351,0.0,1.0
2024-08-20,29.65,29.7963,29.54,29.74,562447,29.2471520559192,29.3914643104143,29.1386466014115,29.3359292459708,570194.100202139,0.0,1.0
2024-08-21,29.8,29.8599,29.655,29.71,1780633,29.3951140393386,29.4542001913842,29.2520841220331,29.306336849287,1805159.29718754,0.0,1.0
2024-08-22,29.51,29.95,29.455,29.92,531224,29.1090542047276,29.5430760227581,29.0548014774738,29.5134836260742,538541.037085774,0.0,1.0
2024-08-23,29.88,29.93,29.65,29.71,818566,29.4740270971624,29.5233477583022,29.2471520559192,29.306336849287,829840.862918754,0.0,1.0
2024-08-26,29.72,29.86,29.6467,29.85,604741,29.3162009815149,29.4542988327064,29.2438968922839,29.4444347004785,613070.654391156,0.0,1.0
2024-08-27,29.79,29.8282,29.58,29.65,657726,29.3852499071107,29.4229308922215,29.1781031303234,29.2471520559192,666785.465563071,0.0,1.0
2024-08-28,29.61,29.7698,29.44,29.75,594949,29.2076955270073,29.3653243600102,29.0400052791319,29.3457933781988,603143.780162687,0.0,1.0
2024-08-29,29.63,29.905,29.56,29.76,569722,29.2274237914632,29.4986874277323,29.1583748658675,29.3556575104268,577569.305472985,0.0,1.0
2024-08-30,29.87,29.89,29.5698,29.81,597717,29.4641629649344,29.4838912293903,29.1680417154509,29.4049781715666,605949.90637433,0.0,1.0
2024-09-03,29.05,29.6985,28.95,29.68,811514,28.6553041222412,29.2949930972248,28.5566627999615,29.2767444526031,822691.729232158,0.0,1.0
2024-09-04,28.86,29.065,28.75,28.82,608565,28.4678856099098,28.6701003205831,28.3593801554022,28.428429080998,616947.325862732,0.0,1.0
2024-09-05,28.73,28.895,28.6,28.8,1231606,28.3396518909463,28.5024100727077,28.2114181719827,28.408700816542,1248570.04299704,0.0,1.0
2024-09-06,28.17,28.7799,28.105,28.75,774971,27.7872604861802,28.3888739107638,27.7231436266984,28.3593801554022,785645.388859311,0.0,1.0
2024-09-09,28.44,28.52,28.275,28.43,727384,28.0535920563353,28.132505114159,27.8908338745738,28.0437279241073,737402.929309665,0.0,1.0
2024-09-10,28.51,28.54,28.24,28.52,584639,28.122640981931,28.1522333786149,27.856309411776,28.132505114159,592691.771043457,0.0,1.0
2024-09-11,29.0,29.035,28.195,28.59,519207,28.6059834611014,28.6405079238992,27.8119208167501,28.2015540397548,526358.515884434,0.0,1.0
2024-09-12,29.3,29.32,28.8923,28.99,547434,28.9019074279403,28.9216356923963,28.4997467570062,28.5961193288734,554974.312335312,0.0,1.0
2024-09-13,29.44,29.51,29.3,29.3,685216,29.0400052791319,29.1090542047276,28.9019074279403,28.9019074279403,694654.110634619,0.0,1.0
2024-09-16,29.53,29.53,29.3499,29.49,612143,29.1287824691836,29.1287824691836,28.9511294477579,29.0893259402717,620574.608949889,0.0,1.0
2024-09-17,29.47,29.64,29.345,29.64,640707,29.0695976758158,29.2372879236912,28.9462960229662,29.2372879236912,649532.047211937,0.0,1.0
2024-09-18,29.37,29.7498,29.34,29.48,569433,28.9709563535361,29.3455960955543,28.9413639568522,29.0794618080437,577276.324809992,0.0,1.0
2024-09-19,30.09,30.197401,29.86,30.04,441767,29.6811738739497,29.7871156404912,29.4542988327064,29.6318532128098,447851.863489357,0.0,1.0
2024-09-20,29.85,29.95,29.725,29.91,419251,29.4444347004785,29.5430760227581,29.3211330476289,29.5036194938463,425025.729897835,0.0,1.0
2024-09-23,29.89,29.955,29.835,29.9,325860,29.4838912293903,29.5480080888721,29.4296385021365,29.4937553616183,330348.369698602,0.0,1.0
2024-09-24,30.18,30.19,29.9063,30.08,526162,29.7699510640014,29.7798151962293,29.4999697649219,29.6713097417217,533409.313500753,0.0,1.0
2024-09-25,30.08,30.2299,30.025,30.21,390246,29.6713097417217,29.8191730838189,29.6170570144679,29.7995434606853,395621.217336895,0.0,1.0
2024-09-26,30.52,30.609,30.3357,30.59,441219,30.1053315597522,30.1931223365811,29.9235356027908,30.174380485348,447296.315380984,0.0,1.0
2024-09-27,30.29,30.5165,30.24,30.51,346705,29.878456518509,30.1018791134724,29.8291358573691,30.0954674275242,351480.487069151,0.0,1.0
2024-09-30,30.15,30.165,29.91,30.1,589271,29.7403586673175,29.7551548656594,29.5036194938463,29.6910380061776,597387.571842707,0.0,1.0
2024-10-01,29.93,30.17,29.765,30.16,692191,29.5233477583022,29.7600869317734,29.3605895765408,29.7502227995454,701725.183729346,0.0,1.0
2024-10-02,30.04,30.07,29.7949,29.97,658533,29.6318532128098,29.6614456094937,29.3900833319024,29.5628042872141,667603.581116828,0.0,1.0
2024-10-03,29.86,30.008,29.775,29.85,759482,29.4542988327064,29.6002879896803,29.3704537087687,29.4444347004785,769943.044606376,0.0,1.0
2024-10-04,30.13,30.13,29.88,30.03,473213,29.7206304028615,29.7206304028615,29.4740270971624,29.6219890805819,479730.998189973,0.0,1.0
2024-10-07,29.99,30.1156,29.9,30.04,579145,29.58253255167,29.7064260524533,29.4937553616183,29.6318532128098,587122.097124829,0.0,1.0
2024-10-08,30.13,30.15,29.943,29.99,431188,29.7206304028615,29.7403586673175,29.5361711301986,29.58253255167,437127.149185542,0.0,1.0
2024-10-09,30.31,30.32,30.035,30.08,488994,29.8981847829649,29.9080489151929,29.6269211466958,29.6713097417217,495729.364427663,0.0,1.0
2024-10-10,30.25,30.2899,30.07,30.18,414338,29.8389999895971,29.8783578771867,29.6614456094937,29.7699510640014,420045.058626954,0.0,1.0
2024-10-11,30.49,30.5156,30.25,30.25,444029,30.0757391630683,30.1009913415719,29.8389999895971,29.8389999895971,450145.020097282,0.0,1.0
2024-10-14,30.67,30.7199,30.52,30.53,400146,30.2532935431717,30.3025155629892,30.1053315597522,30.1151956919802,405657.579148765,0.0,1.0
2024-10-15,30.01,30.58,29.936,30.58,756740,29.6022608161259,30.16451635312,29.529266237639,30.16451635312,767163.276516664,0.0,1.0
2024-10-16,30.05,30.0863,29.95,30.06,408969,29.6417173450378,29.6775241450253,29.5430760227581,29.6515814772658,414602.106448375,0.0,1.0
2024-10-17,30.3,30.45,30.293,30.39,484007,29.8883206507369,30.0362826341564,29.8814157581774,29.9770978407886,490673.673886673,0.0,1.0
2024-10-18,30.39,30.44,30.325,30.44,331017,29.9770978407886,30.0264185019285,29.9129809813069,30.0264185019285,335576.401806058,0.0,1.0
2024-10-21,30.28,30.3666,30.1367,30.29,417503,29.868592386281,29.9540157713752,29.7272393714543,29.878456518509,423253.653084992,0.0,1.0
2024-10-22,30.25,30.3,30.1,30.14,436675,29.8389999895971,29.8883206507369,29.6910380061776,29.7304945350895,442689.726686727,0.0,1.0
2024-10-23,29.95,30.1233,29.78,30.07,390049,29.5430760227581,29.7140214342688,29.3753857748827,29.6614456094937,395421.503874578,0.0,1.0
2024-10-24,29.94,30.07,29.839,30.07,562983,29.5332118905302,29.6614456094937,29.4335841550277,29.6614456094937,570737.483023469,0.0,1.0
2024-10-25,29.98,30.2107,29.935,30.09,353563,29.572668419442,29.8002339499412,29.5282798244162,29.6811738739497,358432.948615193,0.0,1.0
2024-10-28,30.03,30.14,30.02,30.14,395791,29.6219890805819,29.7304945350895,29.6121249483539,29.7304945350895,401242.593725462,0.0,1.0
2024-10-29,30.11,30.15,29.93,29.99,589040,29.7009021384056,29.7403586673175,29.5233477583022,29.58253255167,597153.390067097,0.0,1.0
2024-10-30,29.88,30.02,29.69,29.84,522450,29.4740270971624,29.6121249483539,29.286608584831,29.4345705682505,529646.184708262,0.0,1.0
2024-10-31,29.39,29.67,29.335,29.67,572223,28.990684617992,29.2668803203751,28.9364318907382,29.2668803203751,580104.754047883,0.0,1.0
2024-11-01,29.57,29.755,29.505,29.55,568520,29.1682389980954,29.3507254443128,29.1041221386137,29.1485107336395,576350.749220675,0.0,1.0
2024-11-04,29.44,29.6685,29.425,29.6,665828,29.0400052791319,29.2654007005409,29.0252090807899,29.1978313947793,674999.061866079,0.0,1.0
2024-11-05,29.87,29.8799,29.57,29.57,518478,29.4641629649344,29.4739284558401,29.1682389980954,29.1682389980954,525619.47469647,0.0,1.0
2024-11-06,30.06,30.0962,29.795,30.04,575493,29.6515814772658,29.687289635931,29.3901819732247,29.6318532128098,583419.79476756,0.0,1.0
2024-11-07,30.42,30.4799,30.23,30.23,659622,30.0066902374725,30.0657763895181,29.8192717251412,29.8192717251412,668707.580916134,0.0,1.0
2024-11-08,30.29,30.35,30.21,30.34,542214,29.878456518509,29.9376413118768,29.7995434606853,29.9277771796488,549682.412470869,0.0,1.0
2024-11-11,30.28,30.38,30.195,30.38,489254,29.868592386281,29.9672337085607,29.7847472623433,29.9672337085607,495992.945646964,0.0,1.0
2024-11-12,30.06,30.21,29.915,30.21,861822,29.6515814772658,29.7995434606853,29.5085515599603,29.7995434606853,873692.667619186,0.0,1.0
2024-11-13,29.89,29.98,29.775,29.97,716463,29.4838912293903,29.572668419442,29.3704537087687,29.5628042872141,726331.504325077,0.0,1.0
2024-11-14,29.75,30.02,29.7,30.0,813678,29.3457933781988,29.6121249483539,29.296472717059,29.592396683898,824885.535995885,0.0,1.0
2024-11-15,29.28,29.57,29.185,29.57,777399,28.8821791634844,29.1682389980954,28.7884699073187,29.1682389980954,788106.831938021,0.0,1.0
2024-11-18,29.38,29.406,29.16,29.25,588926,28.9808204857641,29.0064672295568,28.7638095767488,28.8525867668005,597037.819840172,0.0,1.0
2024-11-19,29.49,29.5157,29.175,29.22,1195098,29.0893259402717,29.1146767600976,28.7786057750908,28.8229943701166,1211559.18471141,0.0,1.0
2024-11-20,29.51,29.5258,29.21,29.47,693712,29.1090542047276,29.1246395336478,28.8131302378887,29.0695976758158,703267.133862262,0.0,1.0
2024-11-21,29.66,29.71,29.38,29.64,718761,29.2570161881471,29.306336849287,28.9808204857641,29.2372879236912,728661.156794135,0.0,1.0
2024-11-22,29.72,29.7602,29.61,29.66,651163,29.3162009815149,29.3558547930713,29.2076955270073,29.2570161881471,660132.067323546,0.0,1.0
2024-11-25,29.8,29.925,29.6797,29.9,643234,29.3951140393386,29.5184156921882,29.2764485286362,29.4937553616183,652093.853908767,0.0,1.0
2024-11-26,29.83,29.87,29.736,29.86,661789,29.4247064360225,29.4641629649344,29.3319835930797,29.4542988327064,670904.429001621,0.0,1.0
2024-11-27,29.78,29.851,29.67,29.82,452598,29.3753857748827,29.4454211137013,29.2668803203751,29.4148423037946,458832.048821113,0.0,1.0
2024-11-29,30.04,30.085,29.84,29.84,266526,29.6318532128098,29.6762418078357,29.4345705682505,29.4345705682505,270197.107906124,0.0,1.0
2024-12-02,30.21,30.25,30.0843,30.12,468527,29.7995434606853,29.8389999895971,29.6755513185797,29.7107662706336,474980.45359902,0.0,1.0
2024-12-03,30.36,30.36,30.215,30.26,502319,29.9475054441047,29.9475054441047,29.8044755267992,29.8488641218251,509237.901916873,0.0,1.0
2024-12-04,30.55,30.59,30.46,30.49,859634,30.1349239564361,30.174380485348,30.0461467663844,30.0757391630683,871474.530281372,0.0,1.0
2024-12-05,30.49,30.59,30.465,30.54,562398,30.0757391630683,30.174380485348,30.0510788324984,30.1250598242081,570144.425280041,0.0,1.0
2024-12-06,30.59,30.65,30.54,30.59,475342,30.174380485348,30.2335652787158,30.1250598242081,30.174380485348,481889.322866484,0.0,1.0
2024-12-09,30.46,30.66,30.435,30.64,680052,30.0461467663844,30.2434294109437,30.0214864358145,30.2237011464878,689418.98210972,0.0,1.0
2024-12-10,30.18,30.43,30.125,30.43,519028,29.7699510640014,30.0165543697005,29.7156983367475,30.0165543697005,526177.050352684,0.0,1.0
2024-12-11,30.48,30.52,30.34,30.39,515137,30.0658750308403,30.1053315597522,29.9277771796488,29.9770978407886,522232.456028444,0.0,1.0
2024-12-12,30.24,30.461,30.225,30.42,609507,29.8291358573691,30.0471331796072,29.8143396590272,30.0066902374725,617902.30089574,0.0,1.0
2024-12-13,30.38,30.4892,30.27,30.47,499876,29.9672337085607,30.0749500324901,29.858728254053,30.0560108986124,506761.252229356,0.0,1.0
2024-12-16,30.44,30.5399,30.435,30.45,502986,30.0264185019285,30.1249611828859,30.0214864358145,30.0362826341564,509914.089121772,0.0,1.0
2024-12-17,30.33,30.39,30.235,30.33,497433,29.9179130474208,29.9770978407886,29.8242037912552,29.9179130474208,504284.602541842,0.0,1.0
2024-12-18,29.49,30.48,29.4583,30.43,692053,29.0893259402717,30.0658750308403,29.0580566411091,30.0165543697005,701585.282928332,0.0,1.0
2024-12-19,29.39,29.71,29.37,29.69,1370745,28.990684617992,29.306336849287,28.9709563535361,29.286608584831,1389625.53250632,0.0,1.0
2024-12-20,29.46,29.7,29.03,29.05,951324,29.0597335435878,29.296472717059,28.6355758577853,28.6553041222412,964427.46104202,0.0,1.0
2024-12-23,29.77,29.7859,29.406446,29.5,847936,29.3655216426547,29.3812056128972,29.0069071698542,29.0991900724997,859615.40296064,0.0,1.0
2024-12-24,29.94,29.955,29.7104,29.82,579233,29.5332118905302,29.5480080888721,29.3067314145761,29.4148423037946,587211.309229823,0.0,1.0
2024-12-26,29.8,29.895,29.69,29.72,785232,29.5193034640887,29.6134086261387,29.4103395922414,29.4400570118361,792698.704035034,0.1259,1.0
2024-12-27,29.62,29.6896,29.42,29.67,852167,29.3409989465204,29.4099433599802,29.142882815889,29.3905279791783,860270.183234283,0.0,1.0
2024-12-30,29.32,29.46,29.14,29.29,1102685,29.0438247505732,29.1825060420152,28.8655202330049,29.0141073309785,1113170.33750391,0.0,1.0
2024-12-31,29.22,29.4155,29.145,29.4,933535,28.9447666852575,29.1384252029497,28.8704731362707,29.1230712028258,942411.90459806,0.0,1.0
2025-01-02,29.23,29.53,29.075,29.36,948940,28.9546724917891,29.2518466877363,28.8011324905497,29.0834479766995,957963.389427587,0.0,1.0
2025-01-03,29.54,29.59,29.3133,29.41,909292,29.2617524942678,29.3112815269257,29.0371878601971,29.1329770093574,917938.379981234,0.0,1.0
2025-01-06,29.88,30.0572,29.815,29.9,836222,29.5985499163413,29.7740808080808,29.5341621738861,29.6183615294045,844173.563590867,0.0,1.0
2025-01-07,29.58,30.06,29.495,30.06,821648,29.3013757203941,29.7768544339096,29.2171763648758,29.7768544339096,829460.980669378,0.0,1.0
2025-01-08,29.57,29.6097,29.36,29.52,743081,29.2914699138625,29.3307959657929,29.0834479766995,29.2419408812047,750146.893775416,0.0,1.0
2025-01-10,29.19,29.5,29.08,29.43,1096824,28.9150492656628,29.2221292681415,28.8060853938155,29.1527886224205,1107253.60575539,0.0,1.0
2025-01-13,29.11,29.11,28.8,28.84,792236,28.8358028134102,28.8358028134102,28.5287228109314,28.5683460370577,799769.304472943,0.0,1.0
2025-01-14,29.15,29.28,28.95,29.28,894304,28.8754260395365,29.0042015244469,28.677309908905,29.0042015244469,902807.860369095,0.0,1.0
2025-01-15,29.52,29.605,29.4179,29.5,822964,29.2419408812047,29.3261402367231,29.1408025965173,29.2221292681415,830789.494401,0.0,1.0
2025-01-16,29.73,29.8975,29.69,29.77,1188364,29.4499628183677,29.6158850777716,29.4103395922414,29.489586044494,1199664.05179856,0.0,1.0
2025-01-17,29.87,29.98,29.8404,29.96,788256,29.5886441098098,29.6976079816571,29.5593229224763,29.6777963685939,795751.458992805,0.0,1.0
2025-01-21,30.33,30.345,30.07,30.15,865296,30.0443112102621,30.0591699200595,29.7867602404412,29.8660066926938,873524.025774164,0.0,1.0
2025-01-22,30.51,30.655,30.46,30.53,945435,30.2226157278305,30.3662499225383,30.1730866951726,30.2424273408936,954425.060681888,0.0,1.0
2025-01-23,30.74,30.745,30.44,30.49,783285,30.4504492780566,30.4554021813224,30.1532750821094,30.2028041147673,790733.190178293,0.0,1.0
2025-01-24,30.84,30.939,30.7652,30.92,760417,30.5495073433724,30.647574828035,30.4754119105162,30.628753795625,767647.740319049,0.0,1.0
2025-01-27,29.95,30.06,29.775,29.91,928513,29.6678905620623,29.7768544339096,29.4945389477598,29.628267335936,937342.150828903,0.0,1.0
2025-01-28,30.2,30.23,29.84,30.01,776216,29.9155357253517,29.9452531449464,29.558926690215,29.7273254012518,783596.971660931,0.0,1.0
2025-01-29,30.15,30.28,30.0099,30.23,593278,29.8660066926938,29.9947821776043,29.7272263431865,29.9452531449464,598919.429840476,0.0,1.0
2025-01-30,30.41,30.515,30.25,30.3,851943,30.1235576625147,30.2275686310962,29.9650647580095,30.0145937906674,860044.053237411,0.0,1.0
2025-01-31,30.28,30.69,30.2531,30.53,1193277,29.9947821776043,30.4009202453988,29.9681355580343,30.2424273408936,1204623.76909603,0.0,1.0
2025-02-03,29.96,30.11,29.63,29.72,1893337,29.6777963685939,29.8263834665675,29.350904753052,29.4400570118361,1911340.57985612,0.0,1.0
2025-02-04,30.2,30.24,30.03,30.08,637350,29.9155357253517,29.955158951478,29.7471370143149,29.7966660469728,643410.506725054,0.0,1.0
2025-02-05,30.44,30.455,30.17,30.26,1096200,30.1532750821094,30.1681337919068,29.885818305757,29.9749705645411,1106623.67219268,0.0,1.0
2025-02-06,30.64,30.67,30.49,30.58,1128561,30.3513912127409,30.3811086323356,30.2028041147673,30.2919563735515,1139292.39017829,0.0,1.0
2025-02-07,30.39,30.76,30.34,30.74,639774,30.1037460494516,30.4702608911198,30.0542170167937,30.4504492780566,645857.556334062,0.0,1.0
2025-02-10,30.57,30.6099,30.51,30.53,708807,30.2820505670199,30.3215747350809,30.2226157278305,30.2424273408936,715546.985236159,0.0,1.0
2025-02-11,30.54,30.595,30.4,30.45,840187,30.2523331474252,30.3068150833488,30.1136518559831,30.163180888641,848176.266437284,0.0,1.0
2025-02-12,30.48,30.52,30.1806,30.23,792816,30.1928983082357,30.232521534362,29.8963184606804,29.9452531449464,800354.819643416,0.0,1.0
2025-02-13,30.68,30.71,30.4199,30.49,762386,30.3910144388672,30.4207318584619,30.133364410981,30.2028041147673,769635.463371911,0.0,1.0
2025-02-14,30.66,30.75,30.615,30.75,702203,30.3712028258041,30.4603550845882,30.326626696412,30.4603550845882,708880.18836409,0.0,1.0
2025-02-18,30.75,30.82,30.62,30.82,856020,30.4603550845882,30.5296957303092,30.3315795996778,30.5296957303092,864159.821082265,0.0,1.0
2025-02-19,30.61,30.61,30.465,30.56,848486,30.3216737931462,30.3216737931462,30.1780395984384,30.2721447604883,856554.180919612,0.0,1.0
2025-02-20,30.56,30.62,30.39,30.61,695484,30.2721447604883,30.3315795996778,30.1037460494516,30.3216737931462,702097.297966844,0.0,1.0
2025-02-21,30.13,30.63,30.085,30.63,1018548,29.8461950796307,30.3414854062093,29.8016189502386,30.3414854062093,1028233.28595558,0.0,1.0
2025-02-24,29.88,30.19,29.835,30.19,921045,29.5985499163413,29.9056299188201,29.5539737869492,29.9056299188201,929803.138254615,0.0,1.0
2025-02-25,29.86,29.98,29.625,29.94,1056586,29.5787383032782,29.6976079816571,29.3459518497862,29.6579847555308,1066632.98604942,0.0,1.0
2025-02-26,30.0,30.27,29.896,30.0,851321,29.7174195947202,29.9848763710727,29.6143992067918,29.7174195947202,859416.138692525,0.0,1.0
2025-02-27,29.42,30.07,29.4,30.07,907284,29.142882815889,29.7867602404412,29.1230712028258,29.7867602404412,915911.286080699,0.0,1.0
2025-02-28,29.66,29.67,29.195,29.37,1177188,29.3806221726467,29.3905279791783,28.9200021689285,29.0933537832311,1188381.78016891,0.0,1.0
2025-03-03,29.36,30.01,29.165,29.98,871940,29.0834479766995,29.7273254012518,28.8902847493338,29.6976079816571,880231.203002815,0.0,1.0
2025-03-04,29.2,29.6,28.75,29.11,883248,28.9249550721943,29.3211873334573,28.4791937782735,28.8358028134102,891646.729809197,0.0,1.0
2025-03-05,29.81,29.89,29.3817,29.44,1279185,29.5292092706203,29.6084557228729,29.104943576873,29.1626944289521,1291348.66093212,0.0,1.0
2025-03-06,29.28,29.6885,29.18,29.38,665552,29.0042015244469,29.4088537212617,28.9051434591312,29.1032595897627,671880.677134815,0.0,1.0
2025-03-07,29.41,29.46,28.885,29.23,994524,29.1329770093574,29.1825060420152,28.6129221664498,28.9546724917891,1003980.84379105,0.0,1.0
2025-03-10,28.51,28.92,28.24,28.82,1180463,28.2414544215158,28.6475924893103,27.9739976451633,28.5485344239945,1191687.92186425,0.0,1.0
2025-03-11,28.46,28.75,28.235,28.56,1119118,28.1919253888579,28.4791937782735,27.9690447418975,28.2909834541736,1129759.59749765,0.0,1.0
2025-03-12,28.69,28.86,28.475,28.81,729173,28.4197589390841,28.5881576501208,28.2067840986553,28.538628617463,736106.643791054,0.0,1.0
2025-03-13,28.35,28.63,28.2324,28.61,842149,28.0829615170106,28.3603240998947,27.9664692321993,28.3405124868315,850156.922927745,0.0,1.0
2025-03-14,28.88,28.9499,28.615,28.66,607974,28.607969263184,28.6772108508397,28.3454653900973,28.3900415194894,613755.172849546,0.0,1.0
2025-03-17,29.22,29.37,28.96,28.96,730531,28.9447666852575,29.0933537832311,28.6872157154366,28.6872157154366,737477.556897091,0.0,1.0
2025-03-18,29.06,29.21,28.8899,29.21,823578,28.7862737807523,28.9348608787259,28.6177760116502,28.9348608787259,831409.33287457,0.0,1.0
2025-03-19,29.3,29.495,29.005,29.1,841460,29.0240131375101,29.2171763648758,28.7317918448287,28.8258970068786,849461.371285579,0.0,1.0
2025-03-20,29.2,29.335,28.965,29.02,769245,28.9249550721943,29.0586834603706,28.6921686187024,28.746650554626,776559.685017204,0.0,1.0
2025-03-21,29.13,29.13,28.845,28.9,633615,28.8556144264733,28.8556144264733,28.5732989403235,28.6277808762471,639639.990928996,0.0,1.0
2025-03-24,29.47,29.535,29.27,29.27,853504,29.1924118485468,29.256799591002,28.9942957179153,28.9942957179153,861619.896653113,0.0,1.0
2025-03-25,29.56,29.63,29.49,29.63,676627,29.281564107331,29.350904753052,29.21222346161,29.350904753052,683060.988364091,0.0,1.0
2025-03-26,29.05,29.42,28.9499,29.42,773544,28.7763679742207,29.142882815889,28.6772108508397,29.142882815889,780899.563841102,0.0,1.0
2025-03-27,28.93,29.0774,28.81,28.92,727232,28.6574982958419,28.8035098841172,28.538628617463,28.6475924893103,734147.1869878,0.0,1.0
2025-03-28,28.42,28.81,28.3501,28.81,635130,28.1523021627316,28.538628617463,28.0830605750759,28.538628617463,641169.396934627,0.0,1.0
2025-03-31,28.33,28.3898,27.75,28.01,722374,28.0631499039474,28.1223866270063,27.4886131251162,27.7461640949371,729242.992680639,0.0,1.0
2025-04-01,28.44,28.53,28.12,28.27,921943,28.1721137757948,28.2612660345789,27.8551279667844,28.003715064758,930709.67725993,0.0,1.0
2025-04-02,28.63,28.74,28.1315,28.18,1125345,28.3603240998947,28.469287971742,27.8665196442957,27.9145628059738,1136045.80950891,0.0,1.0
2025-04-03,27.52,27.93,27.48,27.74,2389377,27.26077957489,27.6669176426845,27.2211563487637,27.4787073185846,2412097.38185799,0.0,1.0
2025-04-04,25.88,26.6539,25.86,26.63,3704227,25.636227303712,26.4028376711904,25.6164156906488,26.37916279358,3739450.17822958,0.0,1.0
2025-04-07,25.61,26.33,24.67,25.0,4595083,25.3687705273595,26.0819885976328,24.4376247133916,24.7645163289335,4638777.25186112,0.0,1.0
2025-04-08,25.31,26.59,24.96,26.55,2291011,25.0715963314123,26.3395395674537,24.7248931028072,26.2999163413274,2312796.02796371,0.0,1.0
2025-04-09,27.52,27.71,25.13,25.23,2479391,27.26077957489,27.4489898989899,24.893291813844,24.9923498791597,2502967.31729747,0.0,1.0
2025-04-10,26.82,27.08,26.09,27.0,1741268,26.5673731176799,26.8249240875008,25.844249240875,26.7456776352482,1757825.56872067,0.0,1.0
2025-04-11,27.38,27.46,26.72,26.85,1896512,27.122098283448,27.2013447357006,26.4683150523641,26.5970905372746,1914545.77065999,0.0,1.0
2025-04-14,27.55,27.79,27.27,27.79,1030980,27.2904969944847,27.5282363512425,27.0131344116007,27.5282363512425,1040783.50078198,0.0,1.0
2025-04-15,27.63,27.825,27.56,27.67,1010764,27.3697434467373,27.562906674103,27.3004028010163,27.4093666728636,1020375.26856428,0.0,1.0
2025-04-16,27.17,27.4911,26.903,27.32,1405254,26.9140763462849,27.2321517940138,26.6495913118919,27.0626634442585,1418616.44028777,0.0,1.0
2025-04-17,27.16,27.38,27.085,27.32,1492158,26.9041705397534,27.122098283448,26.8298769907666,27.0626634442585,1506346.80300281,0.0,1.0
2025-04-21,26.7,27.07,26.4621,27.0,1210694,26.448503439301,26.8150182809692,26.2128443019149,26.7456776352482,1222206.38586174,0.0,1.0
2025-04-22,27.3,27.425,26.98,27.06,1333211,27.0428518311954,27.1666744128401,26.725866022185,26.8051124744376,1345888.38955271,0.0,1.0
2025-04-23,27.7,28.1058,27.65,27.95,1045950,27.4390840924583,27.8410617215096,27.3895550598005,27.6867292557477,1055895.84923366,0.0,1.0
2025-04-24,28.17,28.21,27.73,27.76,844554,27.9046569994423,27.9442802255686,27.468801512053,27.4985189316478,852584.791867375,0.0,1.0
2025-04-25,28.4,28.4203,28.1,28.21,1093411,28.1324905496685,28.1525993369276,27.8353163537213,27.9442802255686,1103808.15182984,0.0,1.0
2025-04-28,28.43,28.5197,28.17,28.45,1527136,28.1622079692632,28.2510630538514,27.9046569994423,28.1820195823263,1541657.40581795,0.0,1.0
2025-04-29,28.53,28.61,28.34,28.36,913188,28.2612660345789,28.3405124868315,28.073055710479,28.0928673235422,921871.426712544,0.0,1.0
2025-04-30,28.58,28.657364,28.025,28.21,882606,28.3107950672368,28.3874303488876,27.7610228047345,27.9442802255686,890998.625086018,0.0,1.0
2025-05-01,28.77,29.04,28.755,28.99,915791,28.4990053913367,28.7664621676892,28.4841466815393,28.7169331350313,924499.178417266,0.0,1.0
2025-05-02,29.37,29.44,29.245,29.3,1029192,29.0933537832311,29.1626944289521,28.9695312015864,29.0240131375101,1038978.49884266,0.0,1.0
2025-05-05,29.35,29.46,29.27,29.27,565909,29.0735421701679,29.1825060420152,28.9942957179153,28.9942957179153,571290.180356585,0.0,1.0
2025-05-06,29.1,29.26,29.035,29.12,860231,28.8258970068786,28.9843899113838,28.7615092644234,28.8457086199417,868410.863121677,0.0,1.0
2025-05-07,29.13,29.22,28.95,29.11,1161718,28.8556144264733,28.9447666852575,28.677309908905,28.8358028134102,1172764.67725993,0.0,1.0
2025-05-08,29.21,29.4574,29.13,29.36,1119535,28.9348608787259,29.179930532317,28.8556144264733,29.0834479766995,1130180.56271505,0.0,1.0
2025-05-09,29.23,29.4373,29.175,29.42,856224,28.9546724917891,29.1600198611886,28.9001905558654,29.142882815889,864365.760900843,0.0,1.0
2025-05-12,29.98,30.0,29.66,29.88,732667,29.6976079816571,29.7174195947202,29.3806221726467,29.5985499163413,739633.867938692,0.0,1.0
2025-05-13,30.16,30.27,29.9738,30.02,721404,29.8759124992254,29.9848763710727,29.6914663816075,29.7372312077834,728263.769033468,0.0,1.0
2025-05-14,30.2,30.3495,30.15,30.28,690949,29.9155357253517,30.0636275329987,29.8660066926938,29.9947821776043,697519.175039099,0.0,1.0
2025-05-15,30.23,30.27,30.02,30.18,618270,29.9452531449464,29.9848763710727,29.7372312077834,29.8957241122885,624149.076634345,0.0,1.0
2025-05-16,30.33,30.38,30.125,30.26,824864,30.0443112102621,30.09384024292,29.8412421763649,29.9749705645411,832707.561338756,0.0,1.0
2025-05-19,30.54,30.57,30.15,30.15,618128,30.2523331474252,30.2820505670199,29.8660066926938,29.8660066926938,624005.72636847,0.0,1.0
2025-05-20,30.56,30.57,30.405,30.5,764477,30.2721447604883,30.2820505670199,30.1186047592489,30.2127099212989,771746.346512356,0.0,1.0
2025-05-21,30.23,30.6291,30.15,30.44,745828,29.9452531449464,30.3405938836215,29.8660066926938,30.1532750821094,752920.014763841,0.0,1.0
2025-05-22,30.23,30.3865,30.105,30.14,1147127,29.9452531449464,30.1002790171655,29.8214305633017,29.8561008861622,1158034.93268689,0.0,1.0
2025-05-23,30.08,30.165,29.82,29.83,1045039,29.7966660469728,29.8808654024912,29.5391150771519,29.5490208836835,1054976.18661245,0.0,1.0
2025-05-27,30.61,30.645,30.4,30.47,708300,30.3216737931462,30.3563441160067,30.1136518559831,30.1829925017042,715035.164216453,0.0,1.0
2025-05-28,30.37,30.5699,30.3259,30.55,845302,30.0839344363884,30.2819515089546,30.0402498295842,30.2622389539567,853339.904535503,0.0,1.0
2025-05-29,30.49,30.68,30.36,30.67,861126,30.2028041147673,30.3910144388672,30.0740286298568,30.3811086323356,869314.37360025,0.0,1.0
2025-05-30,30.4,30.45,30.065,30.41,841737,30.1136518559831,30.163180888641,29.7818073371754,30.1235576625147,849741.005254928,0.0,1.0
2025-06-02,30.61,30.6341,30.22,30.35,891108,30.3216737931462,30.3455467868873,29.9353473384148,30.0641228233253,899581.46987801,0.0,1.0
2025-06-03,30.71,30.7754,30.49,30.52,905883,30.4207318584619,30.4855158331784,30.2028041147673,30.232521534362,914496.964091336,0.0,1.0
2025-06-04,30.89,30.9898,30.7301,30.86,820793,30.5990363760302,30.6978963252153,30.4406425295904,30.5693189564355,828597.850547389,0.0,1.0
2025-06-05,30.95,31.17,30.87,31.07,745890,30.6584712152197,30.8763989589143,30.5792247629671,30.7773408935986,752982.604316546,0.0,1.0
2025-06-06,31.14,31.215,31.08,31.13,675732,30.8466815393196,30.9209750883064,30.7872467001301,30.836775732788,682157.477885517,0.0,1.0
2025-06-09,31.18,31.3,31.135,31.23,701902,30.8863047654459,31.0051744438247,30.8417286360538,30.9358337981037,708576.326180794,0.0,1.0
2025-06-10,31.3,31.3099,31.09,31.27,803386,31.0051744438247,31.014981192291,30.7971525066617,30.97545702423,811025.328870818,0.0,1.0
2025-06-11,31.35,31.515,31.27,31.4,696161,31.0547034764826,31.2181492842536,30.97545702423,31.1042325091405,702780.735502033,0.0,1.0
2025-06-12,31.45,31.495,31.317,31.34,522899,31.1537615417983,31.1983376711904,31.0220143149284,31.044797669951,527871.201939319,0.0,1.0
2025-06-13,31.01,31.235,30.915,31.03,685266,30.7179060544091,30.9407867013695,30.6238008923592,30.7377176674723,691782.135877386,0.0,1.0
2025-06-16,31.25,31.43,31.21,31.21,592984,30.9556454111669,31.1339499287352,30.9160221850406,30.9160221850406,598622.634219581,0.0,1.0
2025-06-17,30.96,31.1899,30.9198,31.12,1023508,30.6683770217513,30.8961115139121,30.6285556794943,30.8268699262564,1033240.45017203,0.0,1.0
2025-06-18,30.97,31.1435,30.89,31.01,761698,30.6782828282828,30.8501485716056,30.5990363760302,30.7179060544091,768940.921238662,0.0,1.0
2025-06-20,30.74,31.09,30.7,31.09,645858,30.4504492780566,30.7971525066617,30.4108260519303,30.7971525066617,651999.408570536,0.0,1.0
2025-06-23,30.99,31.015,30.54,30.6,575607,30.698094441346,30.7228589576749,30.2523331474252,30.3117679866146,581080.397810447,0.0,1.0
2025-06-24,31.52,31.61,31.31,31.32,1027311,31.2231021875194,31.3122544463035,31.0150802503563,31.0249860568879,1037079.61257429,0.0,1.0
2025-06-25,31.58,31.61,31.49,31.56,929962,31.2825370267088,31.3122544463035,31.1933847679246,31.2627254136457,938804.929246169,0.0,1.0
2025-06-26,31.87,31.92,31.68,31.77,599686,31.5698054161244,31.6193344487823,31.3815950920245,31.4707473508087,605388.362965281,0.0,1.0
2025-06-27,32.17,32.2264,31.96,32.05,517697,31.8669796120716,31.9228483609097,31.6589576749086,31.7481099336928,522619.736565531,0.0,1.0
2025-06-30,31.97,31.995,31.815,31.9,1314529,31.97,31.995,31.815,31.9,1314529,0.304,1.0
2025-07-01,31.71,31.91,31.62,31.86,1735599,31.71,31.91,31.62,31.86,1735599,0.0,1.0
2025-07-02,31.91,31.91,31.605,31.64,968307,31.91,31.91,31.605,31.64,968307,0.0,1.0
2025-07-03,32.07,32.135,31.96,31.98,679360,32.07,32.135,31.96,31.98,679360,0.0,1.0
2025-07-07,31.93,32.05,31.77,32.03,871929,31.93,32.05,31.77,32.03,871929,0.0,1.0
2025-07-08,31.96,32.055,31.8947,32.01,1408528,31.96,32.055,31.8947,32.01,1408528,0.0,1.0
2025-07-09,32.24,32.25,32.0839,32.11,769600,32.24,32.25,32.0839,32.11,769600,0.0,1.0
2025-07-10,32.22,32.25,32.0355,32.21,718120,32.22,32.25,32.0355,32.21,718120,0.0,1.0
2025-07-11,32.07,32.1297,31.99,32.04,704657,32.07,32.1297,31.99,32.04,704657,0.0,1.0
2025-07-14,32.11,32.1299,31.93,32.01,713153,32.11,32.1299,31.93,32.01,713153,0.0,1.0
2025-07-15,32.0,32.27,32.0,32.27,754828,32.0,32.27,32.0,32.27,754828,0.0,1.0
2025-07-16,32.08,32.09,31.76,31.96,896324,32.08,32.09,31.76,31.96,896324,0.0,1.0
2025-07-17,32.26,32.315,32.055,32.09,1371485,32.26,32.315,32.055,32.09,1371485,0.0,1.0
2025-07-18,32.21,32.42,32.153204,32.42,913964,32.21,32.42,32.153204,32.42,913964,0.0,1.0
2025-07-21,32.2,32.3599,32.18,32.23,621472,32.2,32.3599,32.18,32.23,621472,0.0,1.0
2025-07-22,32.13,32.17,31.8835,32.17,738815,32.13,32.17,31.8835,32.17,738815,0.0,1.0
2025-07-23,32.54,32.57,32.195,32.28,1185785,32.54,32.57,32.195,32.28,1185785,0.0,1.0
2025-07-24,32.44,32.52,32.375,32.48,882799,32.44,32.52,32.375,32.48,882799,0.0,1.0
2025-07-25,32.69,32.7297,32.47,32.5,780258,32.69,32.7297,32.47,32.5,780258,0.0,1.0
2025-07-28,32.49,32.61,32.415,32.61,1043683,32.49,32.61,32.415,32.61,1043683,0.0,1.0
2025-07-29,32.38,32.545,32.32,32.53,685906,32.38,32.545,32.32,32.53,685906,0.0,1.0
2025-07-30,32.35,32.51,32.2,32.38,840225,32.35,32.51,32.2,32.38,840225,0.0,1.0
2025-07-31,32.3,32.71,32.27,32.71,649309,32.3,32.71,32.27,32.71,649309,0.0,1.0
2025-08-01,31.89,31.99,31.67,31.97,1424245,31.89,31.99,31.67,31.97,1424245,0.0,1.0
2025-08-04,32.41,32.41,32.14,32.17,907278,32.41,32.41,32.14,32.17,907278,0.0,1.0
2025-08-05,32.08,32.35,32.03,32.35,1000396,32.08,32.35,32.03,32.35,1000396,0.0,1.0
2025-08-06,32.34,32.37,32.15,32.23,737943,32.34,32.37,32.15,32.23,737943,0.0,1.0
2025-08-07,32.48,32.7,32.286097,32.7,787277,32.48,32.7,32.286097,32.7,787277,0.0,1.0
2025-08-08,32.5,32.56,32.41,32.51,690153,32.5,32.56,32.41,32.51,690153,0.0,1.0
2025-08-11,32.39,32.54,32.335,32.47,923436,32.39,32.54,32.335,32.47,923436,0.0,1.0
2025-08-12,32.8,32.81,32.435,32.56,602349,32.8,32.81,32.435,32.56,602349,0.0,1.0
2025-08-13,32.89,32.985,32.79,32.98,583122,32.89,32.985,32.79,32.98,583122,0.0,1.0
2025-08-14,32.9,32.915,32.7101,32.76,732173,32.9,32.915,32.7101,32.76,732173,0.0,1.0
2025-08-15,32.92,32.97,32.835,32.95,2486233,32.92,32.97,32.835,32.95,2486233,0.0,1.0
2025-08-18,32.95,32.96,32.8635,32.9,1001598,32.95,32.96,32.8635,32.9,1001598,0.0,1.0
2025-08-19,32.67,32.91,32.635,32.91,659702,32.67,32.91,32.635,32.91,659702,0.0,1.0
2025-08-20,32.58,32.62,32.345,32.62,962898,32.58,32.62,32.345,32.62,962898,0.0,1.0
2025-08-21,32.51,32.595,32.41,32.51,768841,32.51,32.595,32.41,32.51,768841,0.0,1.0
2025-08-22,32.91,33.0472,32.57,32.62,1056834,32.91,33.0472,32.57,32.62,1056834,0.0,1.0
2025-08-25,32.71,32.94,32.685,32.93,767447,32.71,32.94,32.685,32.93,767447,0.0,1.0
2025-08-26,32.79,32.79,32.65,32.66,650752,32.79,32.79,32.65,32.66,650752,0.0,1.0
2025-08-27,32.78,32.8,32.62,32.64,662341,32.78,32.8,32.62,32.64,662341,0.0,1.0
2025-08-28,32.93,32.9872,32.825,32.86,778085,32.93,32.9872,32.825,32.86,778085,0.0,1.0
2025-08-29,32.73,32.88,32.645,32.88,578203,32.73,32.88,32.645,32.88,578203,0.0,1.0
2025-09-02,32.48,32.49,32.1764,32.24,920813,32.48,32.49,32.1764,32.24,920813,0.0,1.0
2025-09-03,32.57,32.625,32.44,32.52,994697,32.57,32.625,32.44,32.52,994697,0.0,1.0
2025-09-04,32.77,32.799,32.535,32.6,690905,32.77,32.799,32.535,32.6,690905,0.0,1.0
2025-09-05,32.86,33.14,32.665,33.14,931477,32.86,33.14,32.665,33.14,931477,0.0,1.0
2025-09-08,33.14,33.14,32.9997,33.05,690237,33.14,33.14,32.9997,33.05,690237,0.0,1.0
2025-09-09,33.17,33.17,33.01,33.1,952346,33.17,33.17,33.01,33.1,952346,0.0,1.0
2025-09-10,33.2,33.345,33.13,33.3,819394,33.2,33.345,33.13,33.3,819394,0.0,1.0
2025-09-11,33.57,33.605,33.395,33.43,1092514,33.57,33.605,33.395,33.43,1092514,0.0,1.0
2025-09-12,33.48,33.57,33.4591,33.53,567706,33.48,33.57,33.4591,33.53,567706,0.0,1.0
2025-09-15,33.76,33.775,33.58,33.59,1112032,33.76,33.775,33.58,33.59,1112032,0.0,1.0
2025-09-16,33.75,33.82,33.63,33.82,805418,33.75,33.82,33.63,33.82,805418,0.0,1.0
2025-09-17,33.67,33.83,33.45,33.79,836661,33.67,33.83,33.45,33.79,836661,0.0,1.0
2025-09-18,33.91,34.026429,33.74,33.81,724868,33.91,34.026429,33.74,33.81,724868,0.0,1.0
2025-09-19,33.99,34.0057,33.82,33.97,947411,33.99,34.0057,33.82,33.97,947411,0.0,1.0
2025-09-22,34.12,34.166528,33.905,33.94,714724,34.12,34.166528,33.905,33.94,714724,0.0,1.0
2025-09-23,34.08,34.305,34.015,34.25,873276,34.08,34.305,34.015,34.25,873276,0.0,1.0
2025-09-24,33.93,34.07,33.8335,34.07,988680,33.93,34.07,33.8335,34.07,988680,0.0,1.0
2025-09-25,33.68,33.69,33.465,33.59,1088406,33.68,33.69,33.465,33.59,1088406,0.0,1.0
2025-09-26,33.84,33.87,33.655,33.77,1095047,33.84,33.87,33.655,33.77,1095047,0.0,1.0
2025-09-29,33.99,34.1581,33.965,34.07,1132951,33.99,34.1581,33.965,34.07,1132951,0.0,1.0
2025-09-30,34.17,34.185,33.9301,34.05,1255534,34.17,34.185,33.9301,34.05,1255534,0.0,1.0
2025-10-01,34.42,34.48,34.12,34.16,1120837,34.42,34.48,34.12,34.16,1120837,0.0,1.0
2025-10-02,34.66,34.75,34.485,34.75,776310,34.66,34.75,34.485,34.75,776310,0.0,1.0
2025-10-03,34.76,34.88,34.65,34.82,822054,34.76,34.88,34.65,34.82,822054,0.0,1.0
2025-10-06,34.77,34.8899,34.75,34.82,860183,34.77,34.8899,34.75,34.82,860183,0.0,1.0
2025-10-07,34.57,34.82,34.48,34.82,796385,34.57,34.82,34.48,34.82,796385,0.0,1.0
2025-10-08,34.81,34.835,34.65,34.66,1064195,34.81,34.835,34.65,34.66,1064195,0.0,1.0
2025-10-09,34.55,34.75,34.4399,34.73,1025204,34.55,34.75,34.4399,34.73,1025204,0.0,1.0
2025-10-10,33.63,34.57,33.59,34.55,1099501,33.63,34.57,33.59,34.55,1099501,0.0,1.0
2025-10-13,34.28,34.345,34.03,34.14,1362121,34.28,34.345,34.03,34.14,1362121,0.0,1.0
2025-10-14,34.29,34.469,33.74,33.93,557082,34.29,34.469,33.74,33.93,557082,0.0,1.0
2025-10-15,34.36,34.66,34.13,34.62,1139038,34.36,34.66,34.13,34.62,1139038,0.0,1.0
2025-10-16,34.36,34.65,34.1471,34.65,1606878,34.36,34.65,34.1471,34.65,1606878,0.0,1.0
2025-10-17,34.46,34.5258,34.155,34.22,706189,34.46,34.5258,34.155,34.22,706189,0.0,1.0
2025-10-20,34.76,34.85,34.7,34.7,566964,34.76,34.85,34.7,34.7,566964,0.0,1.0
2025-10-21,34.67,34.7799,34.5899,34.74,888222,34.67,34.7799,34.5899,34.74,888222,0.0,1.0
2025-10-22,34.45,34.7099,34.21,34.7,916320,34.45,34.7099,34.21,34.7,916320,0.0,1.0
2025-10-23,34.65,34.7497,34.49,34.49,779864,34.65,34.7497,34.49,34.49,779864,0.0,1.0
2025-10-24,35.03,35.11,34.99,35.0,785040,35.03,35.11,34.99,35.0,785040,0.0,1.0
2025-10-27,35.4,35.41,35.2735,35.38,763894,35.4,35.41,35.2735,35.38,763894,0.0,1.0
2025-10-28,35.51,35.6,35.41,35.49,1499084,35.51,35.6,35.41,35.49,1499084,0.0,1.0
2025-10-29,35.46,35.59,35.215,35.47,2063627,35.46,35.59,35.215,35.47,2063627,0.0,1.0
2025-10-30,34.94,35.16,34.895,35.02,1589079,34.94,35.16,34.895,35.02,1589079,0.0,1.0
2025-10-31,34.91,35.065,34.7133,35.06,754785,34.91,35.065,34.7133,35.06,754785,0.0,1.0
2025-11-03,34.95,35.07,34.78,35.07,740273,34.95,35.07,34.78,35.07,740273,0.0,1.0
2025-11-04,34.37,34.7,34.33,34.43,945994,34.37,34.7,34.33,34.43,945994,0.0,1.0
2025-11-05,34.55,34.71,34.345,34.37,747768,34.55,34.71,34.345,34.37,747768,0.0,1.0
2025-11-06,34.17,34.52,34.049,34.52,812403,34.17,34.52,34.049,34.52,812403,0.0,1.0
2025-11-07,34.18,34.18,33.57,33.95,1177184,34.18,34.18,33.57,33.95,1177184,0.0,1.0
2025-11-10,34.73,34.795,34.47,34.63,670173,34.73,34.795,34.47,34.63,670173,0.0,1.0
2025-11-11,34.74,34.835,34.58,34.69,809195,34.74,34.835,34.58,34.69,809195,0.0,1.0
2025-11-12,34.88,34.97,34.795,34.92,789272,34.88,34.97,34.795,34.92,789272,0.0,1.0
2025-11-13,34.26,34.8,34.145,34.78,1021638,34.26,34.8,34.145,34.78,1021638,0.0,1.0
2025-11-14,34.18,34.38,33.765,33.81,1043108,34.18,34.38,33.765,33.81,1043108,0.0,1.0
2025-11-17,33.88,34.285,33.695,34.08,1026708,33.88,34.285,33.695,34.08,1026708,0.0,1.0
2025-11-18,33.52,33.699,33.22,33.495,1381837,33.52,33.699,33.22,33.495,1381837,0.0,1.0
2025-11-19,33.58,33.805,33.29,33.52,1221118,33.58,33.805,33.29,33.52,1221118,0.0,1.0
2025-11-20,32.98,34.12,32.92,34.04,1081830,32.98,34.12,32.92,34.04,1081830,0.0,1.0
2025-11-21,33.19,33.42,32.7,32.97,925764,33.19,33.42,32.7,32.97,925764,0.0,1.0
2025-11-24,33.63,33.695,33.26,33.32,1041259,33.63,33.695,33.26,33.32,1041259,0.0,1.0
2025-11-25,34.0,34.0858,33.4185,33.74,1108106,34.0,34.0858,33.4185,33.74,1108106,0.0,1.0
2025-11-26,34.39,34.54,34.23,34.27,1084761,34.39,34.54,34.23,34.27,1084761,0.0,1.0