date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-24,24.9978,25.0,24.87,24.87,220844,23.1298394662068,23.131875071213,23.0115893208427,23.0115893208427,238679.310821233,0.0,1.0
2022-03-25,24.9737,25.07,24.8402,25.07,6796,23.1075403386381,23.1966443214124,22.9840161257578,23.1966443214124,7344.84340231614,0.0,1.0
2022-03-28,24.7935,24.8,24.65,24.75,22651,22.9408057831248,22.9468200706433,22.808028820216,22.9005563205009,24480.2895682553,0.0,1.0
2022-03-29,25.3309,25.37,25.25,25.27,6645,23.4380485696556,23.474226822267,23.3631938219252,23.3816993219821,7181.64867692624,0.0,1.0
2022-03-30,25.2011,25.378,25.2011,25.2845,31332,23.3179478742859,23.4816290222898,23.3179478742859,23.3951158095234,33862.365138518,0.0,1.0
2022-03-31,24.75,25.32,24.75,25.0,13773,22.9005563205009,23.4279630721246,22.9005563205009,23.131875071213,14885.304323146,0.0,1.0
2022-04-01,24.999,25.25,24.8872,25.25,16360,23.1309497962102,23.3631938219252,23.0275040508917,23.3631938219252,17681.2298501901,0.0,1.0
2022-04-04,25.18,25.34,25.0944,25.0944,8999,23.2984245717258,23.4464685721815,23.2192210314819,23.2192210314819,9725.75717737533,0.0,1.0
2022-04-05,24.9,25.34,24.8101,25.34,10758,23.0393475709282,23.4464685721815,22.9561653481721,23.4464685721815,11626.813614202,0.0,1.0
2022-04-06,24.4286,24.73,24.395,24.73,203176,22.6031729345854,22.8820508204439,22.5720836944897,22.8820508204439,219584.447190845,0.0,1.0
2022-04-07,24.43,24.605,24.2593,24.42,45933,22.6044683195894,22.7663914450879,22.4465238766031,22.5952155695609,49642.5385518815,0.0,1.0
2022-04-08,24.4318,24.55,24.37,24.52,25626,22.6061338145945,22.7155013199312,22.5489518194185,22.6877430698457,27695.5498863674,0.0,1.0
2022-04-11,24.2,24.28,24.15,24.27,21482,22.3916550689342,22.4656770691621,22.3453913187918,22.4564243191336,23216.8813961971,0.0,1.0
2022-04-12,24.09,24.36,24.035,24.2679,40036,22.2898748186209,22.53969906939,22.2389846934642,22.4544812416276,43269.2981835092,0.0,1.0
2022-04-13,24.5,24.67,24.14,24.14,81793,22.6692375697888,22.826534320273,22.3361385687633,22.3361385687633,88398.5839325548,0.0,1.0
2022-04-14,24.328,24.42,24.3,24.4,30368,22.5100902692988,22.5952155695609,22.4841825692191,22.5767100695039,32820.5127194727,0.0,1.0
2022-04-18,24.18,24.45,24.1601,24.45,59979,22.3731495688772,22.6229738196463,22.3547365963206,22.6229738196463,64822.8902924544,0.0,1.0
2022-04-19,24.28,24.37,24.15,24.15,46344,22.4656770691621,22.5489518194185,22.3453913187918,22.3453913187918,50086.7308176779,0.0,1.0
2022-04-20,24.62,24.65,24.43,24.515,34792,22.7802705701306,22.808028820216,22.6044683195894,22.6831166948315,37601.7939454654,0.0,1.0
2022-04-21,24.33,24.74,24.2,24.74,47281,22.5119408193045,22.8913035704724,22.3916550689342,22.8913035704724,51099.4027229119,0.0,1.0
2022-04-22,23.77,24.19,23.77,24.11,35698,21.9937868177093,22.3824023189057,21.9937868177093,22.3083803186778,38580.9622978049,0.0,1.0
2022-04-25,23.8,23.8,23.3201,23.48,64713,22.0215450677948,22.0215450677948,21.5775055939278,21.7254570668833,69939.2070473932,0.0,1.0
2022-04-26,23.0,23.4695,23.0,23.4695,30319,21.281325065516,21.7157416793534,21.281325065516,21.7157416793534,32767.5554907037,0.0,1.0
2022-04-27,23.0,23.17,22.955,23.0581,98138,21.281325065516,21.4386218160002,21.2396876903878,21.3350835431815,106063.602386183,0.0,1.0
2022-04-28,23.47,23.58,23.04,23.17,70356,21.7162043168548,21.8179845671681,21.3183360656299,21.4386218160002,76037.9344339837,0.0,1.0
2022-04-29,23.16,23.72,23.16,23.72,62197,21.4293690659718,21.9475230675669,21.4293690659718,21.9475230675669,67220.0154640752,0.0,1.0
2022-05-02,23.01,23.23,22.8475,23.23,67927,21.2905778155445,21.4941383161711,21.1402206275816,21.4941383161711,73412.768950725,0.0,1.0
2022-05-03,23.21,23.29,23.14,23.19,58463,21.4756328161142,21.5496548163421,21.4108635659148,21.4571273160572,63184.4584799305,0.0,1.0
2022-05-04,23.655,23.655,23.05,23.08,74344,21.8873801923818,21.8873801923818,21.3275888156584,21.3553470657439,80348.0043999102,0.0,1.0
2022-05-05,22.79,23.37,22.69,23.37,137995,21.0870173149178,21.6236768165699,20.9944898146329,21.6236768165699,149139.44457072,0.0,1.0
2022-05-06,22.63,22.75,22.475,22.7,128300,20.938973314462,21.0500063148039,20.7955556890205,21.0037425646614,138661.478592872,0.0,1.0
2022-05-09,21.82,22.21,21.82,22.13,190195,20.1895005621547,20.5503578132657,20.1895005621547,20.4763358130378,205555.104606168,0.0,1.0
2022-05-10,21.85,22.19,21.7399,22.19,131719,20.2172588122402,20.5318523132087,20.1153860344266,20.5318523132087,142356.596249217,0.0,1.0
2022-05-11,21.8,22.27,21.78,21.98,105300,20.1709950620978,20.6058743134366,20.1524895620408,20.3375445626105,113804.00386461,0.0,1.0
2022-05-12,21.7,21.81,21.4704,21.61,311802,20.0784675618129,20.1802478121262,19.8660244211589,19.9951928115565,336983.058053116,0.0,1.0
2022-05-13,22.29,22.34,22.1845,22.215,136184,20.6243798134935,20.670643563636,20.526763300693,20.5549841882799,147182.188625812,0.0,1.0
2022-05-16,22.33,22.48,22.17,22.25,226123,20.6613908136075,20.8001820640348,20.5133468131517,20.5873688133796,244384.641651255,0.0,1.0
2022-05-17,22.802,22.85,22.69,22.78,192556,21.098120614952,21.1425338150887,20.9944898146329,21.0777645648893,208106.778425012,0.0,1.0
2022-05-18,22.27,22.67,22.24,22.67,131020,20.6058743134366,20.975984314576,20.5781160633511,20.975984314576,141601.145169432,0.0,1.0
2022-05-19,22.61,22.81,22.37,22.39,214414,20.9204678144051,21.1055228149748,20.6984018137214,20.7169073137784,231730.025495028,0.0,1.0
2022-05-20,22.7,22.84,22.47,22.84,153959,21.0037425646614,21.1332810650602,20.7909293140063,21.1332810650602,166392.693551676,0.0,1.0
2022-05-23,23.12,23.149,22.95,22.98,83267,21.3923580658578,21.4191910409404,21.2350613153736,21.262819565459,89991.6238347054,0.0,1.0
2022-05-24,22.87,23.01,22.7697,23.01,412390,21.1610393151457,21.2905778155445,21.06823423236,21.2905778155445,445694.521877744,0.0,1.0
2022-05-25,22.85,22.99,22.69,22.7,40833,21.1425338150887,21.2720723154875,20.9944898146329,21.0037425646614,44130.6637208321,0.0,1.0
2022-05-26,23.25,23.28,23.03,23.03,82705,21.5126438162281,21.5404020663136,21.3090833156014,21.3090833156014,89384.2368435191,0.0,1.0
2022-05-27,23.4428,23.4599,23.32,23.36,86359,21.6910368367773,21.706859039326,21.5774130664275,21.6144240665415,93333.3330460005,0.0,1.0
2022-05-31,23.41,23.54,23.35,23.48,132044,21.6606878166839,21.7809735670542,21.605171316513,21.7254570668833,142707.843174725,0.0,1.0
2022-06-01,23.25,23.62,23.16,23.62,90110,21.5126438162281,21.8549955672821,21.4293690659718,21.8549955672821,97387.2629462488,0.0,1.0
2022-06-02,23.79,23.79,23.4,23.43,58126,22.0122923177663,22.0122923177663,21.6514350666554,21.6791933167409,62820.242437173,0.0,1.0
2022-06-03,23.43,23.54,23.36,23.52,101688,21.6791933167409,21.7809735670542,21.6144240665415,21.7624680669972,109900.299572502,0.0,1.0
2022-06-06,23.5,23.7,23.46,23.69,168254,21.7439625669402,21.92901756751,21.7069515668263,21.9197648174815,181842.154475177,0.0,1.0
2022-06-07,23.59,23.615,23.25,23.31,82640,21.8272373171966,21.8503691922678,21.5126438162281,21.568160316399,89313.9874584175,0.0,1.0
2022-06-08,23.3534,23.54,23.34,23.435,420982,21.6083172515227,21.7809735670542,21.5959185664845,21.6838196917551,454980.409828405,0.0,1.0
2022-06-09,22.89,23.28,22.88,23.21,79820,21.1795448152027,21.5404020663136,21.1702920651742,21.4756328161142,86266.2449047781,0.0,1.0
2022-06-10,22.28,22.5,22.23,22.5,124845,20.6151270634651,20.8186875640917,20.5688633133226,20.8186875640917,134927.453584779,0.0,1.0
2022-06-13,21.38,21.79,21.35,21.67,205040,19.7823795609014,20.1617423120693,19.7546213108159,20.0507093117275,221598.983403605,0.0,1.0
2022-06-14,21.09,21.4,20.91,21.33,506189,19.5140498100753,19.8008850609584,19.3475003095626,19.736115810759,547068.707618452,0.0,1.0
2022-06-15,21.55,21.63,21.16,21.34,237920,19.9396763113856,20.0136983116135,19.5788190602747,19.7453685607874,257134.364667313,0.0,1.0
2022-06-16,20.93,21.06,20.85,21.0,94949,19.3660058096195,19.4862915599899,19.2919838093917,19.4307750598189,102617.059477121,0.0,1.0
2022-06-17,20.9289,21.07,20.79,21.02,233240,19.3649880071164,19.4955443100183,19.2364673092208,19.4492805598759,252076.408939996,0.0,1.0
2022-06-21,21.26,21.46,21.2101,21.46,140434,19.6713465605596,19.8564015611293,19.6251753379174,19.8564015611293,151775.417651687,0.0,1.0
2022-06-22,20.88,21.0848,20.82,20.89,127595,19.4083315893498,19.5986968340577,19.3525605215644,19.4176267673141,137270.099067246,0.095744,1.0
2022-06-23,20.78,20.85,20.6,20.789,144430,19.3153798097074,19.3804460554571,19.1480666063509,19.3237454698752,155381.640411319,0.0,1.0
2022-06-24,21.35,21.35,21.0201,21.06,162676,19.8452049536695,19.8452049536695,19.538557032629,19.5756447927063,175011.173132671,0.0,1.0
2022-06-27,21.33,21.5,21.22,21.22,215946,19.826614597741,19.9846326231332,19.7243676401343,19.7243676401343,232320.457801445,0.0,1.0
2022-06-28,21.21,21.5799,21.1801,21.56,256488,19.71507246217,20.0589010950676,19.6872798800569,20.0404036909187,275936.621102392,0.0,1.0
2022-06-29,20.97,21.34,20.9358,21.34,120131,19.4919881910281,19.8359097757053,19.4601986823904,19.8359097757053,129240.129088501,0.0,1.0
2022-06-30,20.83,20.8598,20.481,20.6,267104,19.3618556995286,19.3895553298621,19.0374539885764,19.1480666063509,287357.596624143,0.0,1.0
2022-07-01,20.86,20.91,20.51,20.74,215391,19.3897412334214,19.4362171232426,19.0644100046727,19.2781990978504,231723.37402087,0.0,1.0
2022-07-05,20.34,20.38,20.06,20.19,136303,18.9063919792805,18.9435726911375,18.6461269962815,18.7669643098167,146638.39737578,0.0,1.0
2022-07-06,20.31,20.35,20.115,20.32,180562,18.8785064453877,18.9156871572447,18.6972504750849,18.887801623352,194253.408266625,0.0,1.0
2022-07-07,20.7,20.72,20.58,20.58,449127,19.2410183859934,19.2596087419219,19.1294762504224,19.1294762504224,483182.787599629,0.0,1.0
2022-07-08,20.82,20.8999,20.6899,20.75,100196,19.3525605215644,19.4268289934987,19.2316302562495,19.2874942758146,107793.525186267,0.0,1.0
2022-07-11,20.39,20.56,20.39,20.56,167066,18.9528678691017,19.1108858944939,18.9528678691017,19.1108858944939,179734.052045679,0.0,1.0
2022-07-12,20.37,20.489,20.295,20.36,265605,18.9342775131732,19.0448901309478,18.8645636784413,18.924982335209,285744.932503277,0.0,1.0
2022-07-13,20.33,20.48,20.09,20.255,322379,18.8970968013162,19.0365244707799,18.6740125301743,18.8273829665843,346823.913689404,0.0,1.0
2022-07-14,20.04,20.12,19.77,20.12,151030,18.627536640353,18.701898064067,18.3765668353183,18.701898064067,162482.096180305,0.0,1.0
2022-07-15,20.34,20.34,20.08,20.18,123528,18.9063919792805,18.9063919792805,18.66471735221,18.7576691318525,132894.712156265,0.0,1.0
2022-07-18,20.57,20.79,20.5101,20.72,220446,19.1201810724582,19.3246749876716,19.0645029564523,19.2596087419219,237161.677643935,0.0,1.0
2022-07-19,21.03,21.08,20.905,20.92,151367,19.5477592588136,19.5942351486348,19.4315695342605,19.4455123012068,162844.649755176,0.0,1.0
2022-07-20,21.04,21.17,20.9742,21.11,154680,19.5570544367778,19.677891750313,19.4958921657731,19.6221206825276,166408.863385881,0.0,1.0
2022-07-21,21.33,21.37,21.11,21.13,92456,19.826614597741,19.863795309598,19.6221206825276,19.6407110384561,99466.6270571828,0.0,1.0
2022-07-22,21.34,21.69,21.23,21.69,269403,19.8359097757053,20.1612410044539,19.7336628180985,20.1612410044539,289830.922050339,0.0,1.0
2022-07-25,21.41,21.65,21.355,21.51,138867,19.900976021455,20.1240602925969,19.8498525426516,19.9939278010975,149396.816859369,0.0,1.0
2022-07-26,21.1,21.33,21.0745,21.33,173925,19.6128255045633,19.826614597741,19.5891228007545,19.826614597741,187113.146912267,0.0,1.0
2022-07-27,21.6,21.6,21.24,21.29,71827,20.0775844027757,20.0775844027757,19.7429579960628,19.789433885884,77273.3994725736,0.0,1.0
2022-07-28,21.8,21.84,21.51,21.67,106974,20.2634879620607,20.3006686739177,19.9939278010975,20.1426506485254,115085.478095689,0.0,1.0
2022-07-29,22.12,22.12,21.78,21.87,139603,20.5609336569166,20.5609336569166,20.2448976061322,20.3285542078104,150188.625260274,0.0,1.0
2022-08-01,22.11,22.21,22.0,22.11,68800,20.5516384789524,20.6445902585948,20.4493915213456,20.5516384789524,74016.8722585247,0.0,1.0
2022-08-02,21.71,21.97,21.7,21.93,224595,20.1798313603824,20.4215059874529,20.1705361824182,20.3843252755959,241625.282338712,0.0,1.0
2022-08-03,21.9,21.92,21.69,21.88,79288,20.3564397417031,20.3750300976316,20.1612410044539,20.3378493857746,85300.1419714234,0.0,1.0
2022-08-04,22.04,22.08,21.9181,21.9399,57885,20.4865722332026,20.5237529450596,20.3732640138184,20.3935275017805,62274.2245739057,0.0,1.0
2022-08-05,21.87,21.9,21.71,21.86,29746,20.3285542078104,20.3564397417031,20.1798313603824,20.3192590298462,32001.5389854954,0.0,1.0
2022-08-08,21.9614,22.13,21.9301,22.07,56062,20.4135121344036,20.5702288348809,20.3844182273755,20.5144577670954,60312.9926243812,0.0,1.0
2022-08-09,21.815,22.06,21.8,22.06,39007,20.277430729007,20.5051625891311,20.2634879620607,20.5051625891311,41964.7694213413,0.0,1.0
2022-08-10,22.47,22.52,22.3,22.42,124021,20.8862648856653,20.9327407754865,20.7282468602731,20.839788995844,133425.094685676,0.0,1.0
2022-08-11,22.51,22.71,22.465,22.61,99358,20.9234455975223,21.1093491568072,20.8816172966832,21.0163973771648,106891.982468932,0.0,1.0
2022-08-12,22.66,22.66,22.475,22.505,50330,21.062873266986,21.062873266986,20.8909124746474,20.9187980085402,54146.3543716796,0.0,1.0
2022-08-15,22.45,22.53,22.3411,22.38,157569,20.8676745297368,20.9420359534508,20.7664500417061,20.8026082839871,169516.92652476,0.0,1.0
2022-08-16,22.46,22.4799,22.34,22.37,111448,20.876969707701,20.8954671118499,20.7654275721301,20.7933131060228,119898.726445757,0.0,1.0
2022-08-17,22.16,22.28,22.05,22.28,60587,20.5981143687736,20.7096565043446,20.4958674111669,20.7096565043446,65181.1081326634,0.0,1.0
2022-08-18,22.115,22.22,22.06,22.15,64500,20.5562860679345,20.6538854365591,20.5051625891311,20.5888191908093,69390.817742367,0.0,1.0
2022-08-19,21.75,21.89,21.688,21.89,141747,20.2170120722394,20.3471445637389,20.1593819688611,20.3471445637389,152495.197558563,0.0,1.0
2022-08-22,21.24,21.42,21.1889,21.42,80062,19.7429579960628,19.9102711994192,19.6954596366655,19.9102711994192,86132.8317843315,0.0,1.0
2022-08-23,21.3648,21.5,21.28,21.28,39529,19.8589618170566,19.9846326231332,19.7801387079198,19.7801387079198,42526.3509230702,0.0,1.0
2022-08-24,21.47,21.4951,21.29,21.29,41329,19.9567470892405,19.9800779859307,19.789433885884,19.789433885884,44462.8388600664,0.0,1.0
2022-08-25,21.69,21.69,21.5328,21.56,63912,20.1612410044539,20.1612410044539,20.015120806856,20.0404036909187,68758.2316829484,0.0,1.0
2022-08-26,21.1,21.585,21.075,21.48,57653,19.6128255045633,20.0636416358293,19.5895875596527,19.9660422672047,62024.6327953595,0.0,1.0
2022-08-29,21.07,21.16,21.0,21.0,147324,19.5849399706706,19.6685965723488,19.5198737249208,19.5198737249208,158495.082683356,0.0,1.0
2022-08-30,20.92,21.19,20.85,21.19,110564,19.4455123012068,19.6964821062415,19.3804460554571,19.6964821062415,118947.695703366,0.0,1.0
2022-08-31,20.86,21.009,20.85,20.92,101727,19.3897412334214,19.5282393850886,19.3804460554571,19.4455123012068,109440.615759345,0.0,1.0
2022-09-01,20.47,20.54,20.3,20.48,67756,19.0272292928157,19.0922955385654,18.8692112674235,19.0365244707799,72893.7092550669,0.0,1.0
2022-09-02,20.32,20.73,20.25,20.57,102714,18.887801623352,19.2689039198861,18.8227353776022,19.1201810724582,110502.456644798,0.0,1.0
2022-09-06,20.17,20.45,20.1611,20.45,112331,18.7483739538882,19.0086389368872,18.7401012455001,19.0086389368872,120848.681361517,0.0,1.0
2022-09-07,20.36,20.4,20.06,20.08,166466,18.924982335209,18.9621630470659,18.6461269962815,18.66471735221,179088.55606668,0.0,1.0
2022-09-08,20.43,20.44,20.2,20.2,140979,18.9900485809587,18.9993437589229,18.776259487781,18.776259487781,151668.962705444,0.0,1.0
2022-09-09,21.0,21.04,20.91,20.91,43205,19.5198737249208,19.5570544367778,19.4362171232426,19.4362171232426,46481.0896210693,0.0,1.0
2022-09-12,21.26,21.36,21.2251,21.29,147833,19.7615483519913,19.8545001316338,19.7291081808961,19.789433885884,159042.678438873,0.0,1.0
2022-09-13,20.51,20.93,20.5028,20.81,76910,19.0644100046727,19.4548074791711,19.0577174765384,19.3432653436001,82741.8262413247,0.0,1.0
2022-09-14,20.64,20.74,20.5325,20.74,149886,19.1852473182079,19.2781990978504,19.0853241550922,19.2781990978504,161251.350513681,0.0,1.0
2022-09-15,20.4,20.59,20.35,20.59,114308,18.9621630470659,19.1387714283867,18.9156871572447,19.1387714283867,122975.590612318,0.0,1.0
2022-09-16,20.26,20.3,20.14,20.1488,135917,18.8320305555665,18.8692112674235,18.7204884199955,18.728668176604,146223.128295958,0.0,1.0
2022-09-19,20.29,20.3287,19.99,20.01,109058,18.8599160894592,18.8958884281809,18.5810607505318,18.5996511064603,117327.500796079,0.0,1.0
2022-09-20,19.85,20.06,19.73,20.06,126243,18.5128964219666,18.7087507417959,18.4009796677783,18.7087507417959,135360.966370804,0.066667,1.0
2022-09-21,19.63,20.07,19.63,19.92,185033,18.3077157059548,18.7180771379783,18.3077157059548,18.578181195243,198397.104714631,0.0,1.0
2022-09-22,19.53,19.61,19.475,19.6,90575,18.2144517441313,18.2890629135901,18.1631565651284,18.2797365174078,97116.8265094748,0.0,1.0
2022-09-23,18.82,19.1,18.68,19.1,222394,17.5522776151844,17.8134167082902,17.4217080686315,17.8134167082902,238456.522381983,0.0,1.0
2022-09-26,18.42,18.7399,18.3441,18.65,261476,17.1792217678904,17.4775731817638,17.1084344208663,17.3937288800844,280361.240169929,0.0,1.0
2022-09-27,18.33,18.57,18.21,18.54,322620,17.0952842022492,17.3191177106256,16.983367448061,17.2911385220786,345921.397388758,0.0,1.0
2022-09-28,18.75,18.8,18.15,18.15,697275,17.486992841908,17.5336248228197,16.9274090709669,16.9274090709669,747636.049731093,0.0,1.0
2022-09-29,18.44,18.45,18.16,18.375,242950,17.1978745602551,17.2072009564374,16.9367354671493,17.1372529850698,260497.190179154,0.0,1.0
2022-09-30,18.48,18.69,18.4426,18.47,268878,17.2351801449845,17.4310344648138,17.2002994232625,17.2258537488021,288297.853471869,0.0,1.0
2022-10-03,18.8866,18.9811,18.63,18.76,499776,17.6143914137589,17.7025258576821,17.3750760877197,17.4963192380903,535872.581679262,0.0,1.0
2022-10-04,19.61,19.63,19.34,19.41,267415,18.2890629135901,18.3077157059548,18.0372502166667,18.1025349899431,286729.187535536,0.0,1.0
2022-10-05,19.31,19.425,19.085,19.37,150176,18.0092710281196,18.1165245842166,17.7994271140167,18.0652294052137,161022.539750338,0.0,1.0
2022-10-06,19.11,19.27,19.08,19.22,277858,17.8227431044726,17.9719654433902,17.7947639159255,17.9253334624784,297926.438644986,0.0,1.0
2022-10-07,18.72,19.0,18.665,18.97,264986,17.4590136533609,17.7201527464667,17.407718474358,17.6921735579197,284124.751746505,0.0,1.0
2022-10-10,18.63,18.74,18.55,18.74,206127,17.3750760877197,17.4776664457256,17.3004649182609,17.4776664457256,221014.629841772,0.0,1.0
2022-10-11,18.37,18.72,18.31,18.62,5313158,17.1325897869786,17.4590136533609,17.0766314098845,17.3657496915374,5696903.60147312,0.0,1.0
2022-10-12,18.29,18.38,18.23,18.38,816981,17.0579786175198,17.141916183161,17.0020202404257,17.141916183161,875987.8778751,0.0,1.0
2022-10-13,18.695,18.75,17.91,17.93,254424,17.435697662905,17.486992841908,16.7035755625905,16.7222283549552,272799.905800128,0.0,1.0
2022-10-14,18.33,18.8,18.325,18.78,258343,17.0952842022492,17.5336248228197,17.090621004158,17.514972030455,277001.957614543,0.0,1.0
2022-10-17,18.845,18.94,18.8,18.94,633410,17.5755936056403,17.6641943693726,17.5336248228197,17.6641943693726,679158.366871281,0.0,1.0
2022-10-18,18.97,19.21,18.87,19.21,998476,17.6921735579197,17.9160070662961,17.5989095960962,17.9160070662961,1070591.44869858,0.0,1.0
2022-10-19,18.73,18.84,18.6,18.82,317245,17.4683400495433,17.5709304075491,17.3470968991727,17.5522776151844,340158.185216651,0.0,1.0
2022-10-20,18.68,18.98,18.635,18.76,251107,17.4217080686315,17.701499954102,17.3797392858109,17.4963192380903,269243.333748989,0.0,1.0
2022-10-21,19.04,19.09,18.49,18.67,162767,17.7574583311961,17.8040903121079,17.2445065411668,17.4123816724491,174522.93127759,0.0,1.0
2022-10-24,18.9939,19.059,18.83,19.0,225891,17.7144636447955,17.7751784839426,17.5616040113668,17.7201527464667,242206.095026793,0.0,1.0
2022-10-25,19.47,19.52,19.09,19.09,251706,18.1584933670372,18.205125347949,17.8040903121079,17.8040903121079,269885.596835704,0.0,1.0
2022-10-26,19.74,19.86,19.53,19.53,217651,18.4103060639607,18.5222228181489,18.2144517441313,18.2144517441313,233370.956738765,0.0,1.0
2022-10-27,19.57,19.8544,19.57,19.74,178210,18.2517573288607,18.5170000362868,18.2517573288607,18.4103060639607,191081.309988998,0.0,1.0
2022-10-28,19.65,19.66,19.4063,19.52,189891,18.3263684983195,18.3356948945019,18.0990842233556,18.205125347949,203605.976292693,0.0,1.0
2022-10-31,19.47,19.5199,19.4233,19.5,227915,18.1584933670372,18.2050320839871,18.1149390968656,18.1864725555843,244376.279480066,0.0,1.0
2022-11-01,19.67,19.94,19.5731,19.94,153061,18.3450212906842,18.5968339876077,18.2546485116773,18.5968339876077,164115.910376668,0.0,1.0
2022-11-02,19.33,19.945,19.33,19.84,160237,18.0279238204843,18.6014971856989,18.0279238204843,18.5035700257842,171810.200710999,0.0,1.0
2022-11-03,19.19,19.28,19.0443,19.21,557142,17.8973542739314,17.9812918395726,17.7614686815545,17.9160070662961,597381.87088205,0.0,1.0
2022-11-04,19.89,19.9,19.6,19.81,242188,18.550202006696,18.5595284028783,18.2797365174078,18.4755908372371,259680.154332615,0.0,1.0
2022-11-07,20.06,20.2,19.98,20.2,222975,18.7087507417959,18.8393202883488,18.6341395723371,18.8393202883488,239079.485409331,0.0,1.0
2022-11-08,20.32,20.43,20.15,20.1585,294260,18.951237042537,19.0538274005429,18.7926883074371,18.8006157441921,315513.081630451,0.0,1.0
2022-11-09,20.0149,20.32,19.9986,20.32,108516,18.6666886950135,18.951237042537,18.6514866692363,18.951237042537,116353.624570822,0.0,1.0
2022-11-10,21.18,21.18,20.74,20.74,267416,19.7533071142192,19.7533071142192,19.3429456821958,19.3429456821958,286730.259761057,0.0,1.0
2022-11-11,21.65,21.7192,21.37,21.44,390197,20.1916477347897,20.2561863963716,19.9305086416839,19.9957934149603,418379.181380265,0.0,1.0
2022-11-14,21.36,21.54,21.17,21.17,234182,19.9211822455015,20.0890573767839,19.7439807180369,19.7439807180369,251095.91681636,0.0,1.0
2022-11-15,21.45,21.89,21.35,21.89,53535,20.0051198111427,20.4154812431661,19.9118558493192,20.4154812431661,57401.5932341676,0.0,1.0
2022-11-16,21.3,21.5,21.24,21.5,288688,19.8652238684074,20.0517517920545,19.8092654913133,20.0517517920545,309538.641030828,0.0,1.0
2022-11-17,21.22,21.26,21.01,21.01,128711,19.7906126989486,19.827918283678,19.5947583791193,19.5947583791193,138007.218955131,0.0,1.0
2022-11-18,21.28,21.337,21.19,21.337,146244,19.8465710760427,19.8997315342821,19.7626335104016,19.8997315342821,156806.549004158,0.0,1.0
2022-11-21,21.12,21.14,20.85,20.85,1371612,19.6973487371251,19.7160015294898,19.4455360402016,19.4455360402016,1470677.39047545,0.0,1.0
2022-11-22,21.42,21.4289,21.19,21.28,107112,19.9771406225956,19.9854411151979,19.7626335104016,19.8465710760427,114848.219940192,0.0,1.0
2022-11-23,21.7,21.7,21.44,21.45,257477,20.2382797157015,20.2382797157015,19.9957934149603,20.0051198111427,276073.410313883,0.0,1.0
2022-11-25,21.85,21.8799,21.75,21.75,29512,20.3781756584367,20.406061583022,20.2849116966132,20.2849116966132,31643.5195577987,0.0,1.0
2022-11-28,21.43,21.695,21.409,21.68,93650,19.986467018778,20.2336165176103,19.9668815867951,20.2196269233368,100413.919984679,0.0,1.0
2022-11-29,21.47,21.89,21.42,21.43,132917,20.0237726035074,20.4154812431661,19.9771406225956,19.986467018778,142516.999493898,0.0,1.0
2022-11-30,21.81,21.88,21.38,21.63,182756,20.3408700737073,20.4061548469838,19.9398350378662,20.172994942425,195955.647204699,0.0,1.0
2022-12-01,22.09,22.19,21.98,22.16,121749,20.6020091668132,20.6952731286367,20.4994188088073,20.6672939400896,130542.384882164,0.0,1.0
2022-12-02,22.14,22.24,21.93,21.93,129212,20.6486411477249,20.7419051095484,20.4527868278955,20.4527868278955,138544.403940847,0.0,1.0
2022-12-05,21.72,22.15,21.7,22.15,921213,20.2569325080662,20.6579675439073,20.2382797157015,20.6579675439073,987748.088316561,0.0,1.0
2022-12-06,21.51,21.74,21.42,21.69,348611,20.0610781882368,20.2755853004309,19.9771406225956,20.2289533195191,373789.610889257,0.0,1.0
2022-12-07,21.54,21.5988,21.44,21.56,1043215,20.0890573767839,20.1438965863361,19.9957934149603,20.1077101691486,1118561.74625538,0.0,1.0
2022-12-08,21.62,21.64,21.49,21.49,201422,20.1636685462427,20.1823213386074,20.0424253958721,20.0424253958721,215969.808768329,0.0,1.0
2022-12-09,21.65,21.82,21.62,21.62,208824,20.1916477347897,20.3501964698897,20.1636685462427,20.1636685462427,223906.422070268,0.0,1.0
2022-12-12,21.6991,21.87,21.57,21.87,225072,20.2374403400451,20.3968284508014,20.1170365653309,20.3968284508014,241327.942325591,0.0,1.0
2022-12-13,22.01,22.56,21.9787,22.56,191801,20.5273979973544,21.0403497873836,20.4982063773036,21.0403497873836,205653.92703664,0.0,1.0
2022-12-14,22.0,22.21,21.85,21.85,181928,20.518071601172,20.7139259210014,20.3781756584367,20.3781756584367,195067.844473814,0.0,1.0
2022-12-15,21.49,21.98,21.4161,21.98,166121,20.0424253958721,20.4994188088073,19.9735033280845,20.4994188088073,178119.175672983,0.0,1.0
2022-12-16,21.37,21.43,21.2301,21.29,248903,19.9305086416839,19.986467018778,19.8000323590928,19.8558974722251,266880.148702045,0.0,1.0
2022-12-19,21.265,21.43,21.2,21.43,149322,19.8325814817692,19.986467018778,19.7719599065839,19.986467018778,160106.859155924,0.0,1.0
2022-12-20,21.26,21.33,21.0,21.0,226144,19.9038715215475,19.9694063760399,19.6604563477186,19.6604563477186,241552.073665425,0.081439,1.0
2022-12-21,21.47,21.529,21.38,21.49,230502,20.1004760850247,20.1557126052397,20.0162169863916,20.1192003291653,246207.001220584,0.0,1.0
2022-12-22,21.31,21.31,21.11,21.29,330613,19.9506821318992,19.9506821318992,19.7634396904923,19.9319578877585,353138.954519011,0.0,1.0
2022-12-23,21.42,21.45,21.24,21.26,183876,20.053665474673,20.081751840884,19.8851472774068,19.9038715215475,196404.189796341,0.0,1.0
2022-12-27,21.48,21.545,21.395,21.465,156427,20.109838207095,20.1706920005522,20.0302601694971,20.0957950239895,167084.982255826,0.0,1.0
2022-12-28,21.225,21.55,21.22,21.54,185357,19.8711040943013,20.1753730615874,19.8664230332661,20.1660109395171,197986.096108684,0.0,1.0
2022-12-29,21.6688,21.7,21.499,21.55,150489,20.2865950717831,20.3158048926425,20.1276262390287,20.1753730615874,160742.403131793,0.0,1.0
2022-12-30,21.51,21.62,21.49,21.62,161497,20.137924573306,20.2409079160798,20.1192003291653,20.2409079160798,172500.421150883,0.0,1.0
2023-01-03,21.65,21.9,21.5999,21.7,83595,20.2689942822908,20.5030473340494,20.2220900507184,20.3158048926425,89290.6537341749,0.0,1.0
2023-01-04,21.89,22.04,21.78,22.04,93878,20.493685211979,20.6341170430342,20.3907018692053,20.6341170430342,100274.274672611,0.0,1.0
2023-01-05,21.7,21.77,21.65,21.75,76048,20.3158048926425,20.3813397471349,20.2689942822908,20.3626155029942,81229.4471580422,0.0,1.0
2023-01-06,22.27,22.27,21.73,21.92,78469,20.849445850652,20.849445850652,20.3438912588536,20.5217715781901,83815.3993404747,0.0,1.0
2023-01-09,22.42,22.5899,22.3842,22.51,104917,20.9898776817072,21.1489401356823,20.9563612846953,21.0741367803403,112065.404842735,0.0,1.0
2023-01-10,22.42,22.425,22.27,22.35,82633,20.9898776817072,20.9945587427423,20.849445850652,20.9243428272148,88263.1089181896,0.0,1.0
2023-01-11,22.59,22.6,22.47,22.51,91827,21.149033756903,21.1583958789733,21.0366882920589,21.0741367803403,98083.5320347876,0.0,1.0
2023-01-12,22.92,22.96,22.58,22.58,105110,21.4579837852243,21.4954322735057,21.1396716348326,21.1396716348326,112271.554686274,0.0,1.0
2023-01-13,23.07,23.07,22.83,22.83,63748,21.5984156162794,21.5984156162794,21.3737246865912,21.3737246865912,68091.4001345318,0.0,1.0
2023-01-17,23.12,23.16,23.055,23.1,57303,21.6452262266311,21.6826747149125,21.5843724331739,21.6265019824904,61207.2771209932,0.0,1.0
2023-01-18,23.03,23.4,23.03,23.39,109667,21.560967127998,21.9073656446007,21.560967127998,21.8980035225304,117139.0408884,0.0,1.0
2023-01-19,23.0,23.039,22.865,22.97,96156,21.532880761787,21.5693930378614,21.4064921138374,21.504794395576,102707.483706721,0.0,1.0
2023-01-20,23.25,23.2578,22.95,22.95,136235,21.7669338135456,21.7742362687604,21.4860701514353,21.4860701514353,145517.222459182,0.0,1.0
2023-01-23,23.3899,23.4059,23.22,23.22,84570,21.8979099013097,21.9128892966222,21.7388474473345,21.7388474473345,90332.0842909164,0.0,1.0
2023-01-24,23.38,23.4099,23.1911,23.29,105953,21.88864140046,21.9166341454503,21.7117909145513,21.8043823018269,113171.991567642,0.0,1.0
2023-01-25,23.48,23.48,23.23,23.249,88877,21.9822626211634,21.9822626211634,21.7482095694049,21.7659976013385,94932.5370169541,0.0,1.0
2023-01-26,23.57,23.57,23.36,23.57,116008,22.0665217197965,22.0665217197965,21.8699171563193,22.0665217197965,123912.077975886,0.0,1.0
2023-01-27,23.55,23.6199,23.415,23.47,62482,22.0477974756558,22.1132387089275,21.9214088277062,21.9729004990931,66739.1426116242,0.0,1.0
2023-01-30,23.32,23.509,23.31,23.43,153760,21.832468668038,22.0094127751674,21.8231065459676,21.9354520108117,164236.269132923,0.0,1.0
2023-01-31,23.52,23.53,23.27,23.3,75208,22.0197111094448,22.0290732315152,21.7856580576863,21.8137444238973,80332.2146783878,0.0,1.0
2023-02-01,23.86,23.905,23.4293,23.59,157421,22.3380232598364,22.380152809153,21.9347966622668,22.0852459639372,168146.707356751,0.0,1.0
2023-02-02,23.87,24.02,23.78,24.02,88869,22.3473853819068,22.4878172129619,22.2631262832737,22.4878172129619,94923.991945719,0.0,1.0
2023-02-03,23.505,23.72,23.46,23.5,258308,22.0056679263393,22.2069535508517,21.9635383770228,22.0009868653041,275907.532564953,0.0,1.0
2023-02-06,23.22,23.405,23.13,23.405,86587,21.7388474473345,21.9120467056359,21.6545883487015,21.9120467056359,92486.5103759916,0.0,1.0
2023-02-07,23.42,23.469,23.04,23.1335,73974,21.9260898887414,21.9719642868861,21.5703292500684,21.6578650914261,79014.1374404193,0.0,1.0
2023-02-08,23.3,23.59,23.27,23.59,100139,21.8137444238973,22.0852459639372,21.7856580576863,22.0852459639372,106961.861047748,0.0,1.0
2023-02-09,23.29,23.6001,23.25,23.6,62287,21.8043823018269,22.0947017072283,21.7669338135456,22.0946080860076,66530.8565002759,0.0,1.0
2023-02-10,23.14,23.197,23.06,23.17,57237,21.6639504707718,21.7173145665728,21.5890534942091,21.6920368369828,61136.780283306,0.0,1.0
2023-02-13,23.39,23.39,23.1354,23.27,73607,21.8980035225304,21.8980035225304,21.6596438946195,21.7856580576863,78622.1322975226,0.0,1.0
2023-02-14,23.38,23.4329,23.15,23.18,58598,21.88864140046,21.9381670262121,21.6733125928422,21.7013989590532,62590.510527127,0.0,1.0
2023-02-15,23.25,23.25,23.05,23.05,58634,21.7669338135456,21.7669338135456,21.5796913721387,21.5796913721387,62628.9633476835,0.0,1.0
2023-02-16,23.15,23.2999,23.03,23.03,65687,21.6733125928422,21.8136508026766,21.560967127998,21.560967127998,70162.511775067,0.0,1.0
2023-02-17,23.21,23.23,23.0,23.05,85494,21.7294853252642,21.7482095694049,21.532880761787,21.5796913721387,91319.0400185364,0.0,1.0
2023-02-21,22.91,23.12,22.899,23.12,63049,21.4486216631539,21.6452262266311,21.4383233288766,21.6452262266311,67344.7745353909,0.0,1.0
2023-02-22,22.71,22.835,22.67,22.79,73779,21.2613792217471,21.3784057476264,21.2239307334657,21.3362761983098,78805.851329071,0.0,1.0
2023-02-23,22.9,23.0,22.7001,23.0,87717,21.4392595410836,21.532880761787,21.2521107208975,21.532880761787,93693.5016879073,0.0,1.0
2023-02-24,22.61,22.79,22.5,22.79,105685,21.1677580010437,21.3362761983098,21.0647746582699,21.3362761983098,112885.731681276,0.0,1.0
2023-02-27,22.91,22.95,22.85,22.85,128700,21.4486216631539,21.4860701514353,21.3924489307319,21.3924489307319,137468.833489902,0.0,1.0
2023-02-28,22.77,22.9299,22.77,22.92,66929,21.3175519541691,21.4672522860739,21.3175519541691,21.4579837852243,71489.1340842706,0.0,1.0
2023-03-01,23.0,23.05,22.9,23.02,176524,21.532880761787,21.5796913721387,21.4392595410836,21.5516050059277,188551.269331557,0.0,1.0
2023-03-02,22.98,23.005,22.82,22.83,175369,21.5141565176463,21.5375618228222,21.3643625645209,21.3737246865912,187317.574672032,0.0,1.0
2023-03-03,23.3,23.34,23.0593,23.24,101713,21.8137444238973,21.8511929121787,21.5883981456642,21.7575716914752,108643.103813196,0.0,1.0
2023-03-06,23.26,23.32,23.201,23.23,133760,21.7762959356159,21.832468668038,21.7210594154009,21.7482095694049,142873.591045915,0.0,1.0
2023-03-07,22.825,23.19,22.782,23.15,123776,21.369043625556,21.7107610811235,21.3287865006536,21.6733125928422,132209.34214488,0.0,1.0
2023-03-08,22.95,23.11,22.8654,23.11,99508,21.4860701514353,21.6358641045608,21.4068665987202,21.6358641045608,106287.868554103,0.0,1.0
2023-03-09,22.74,23.09,22.71,23.09,197448,21.2894655879581,21.6171398604201,21.2613792217471,21.6171398604201,210900.903146185,0.0,1.0
2023-03-10,22.515,22.88,22.5,22.88,166725,21.0788178413754,21.4205352969429,21.0647746582699,21.4205352969429,178084.625202827,0.0,1.0
2023-03-13,22.25,22.44,22.12,22.17,138909,20.8307216065114,21.0086019258479,20.7090140195969,20.7558246299486,148373.412519415,0.0,1.0
2023-03-14,22.48,22.509,22.33,22.46,119134,21.0460504141292,21.0732005681332,20.9056185830741,21.0273261699885,127251.064560885,0.0,1.0
2023-03-15,21.82,21.94,21.58,21.94,90617,20.4281503574866,20.5404958223308,20.2034594277984,20.5404958223308,96791.0900105238,0.0,1.0
2023-03-16,22.04,22.05,21.62,21.64,146200,20.6341170430342,20.6434791651045,20.2409079160798,20.2596321602205,156161.176816034,0.0,1.0
2023-03-17,21.82,21.92,21.74,21.74,217213,20.4281503574866,20.5217715781901,20.3532533809239,20.3532533809239,232012.569765672,0.0,1.0
2023-03-20,22.09,22.13,21.92,21.92,158280,20.6809276533859,20.7183761416672,20.5217715781901,20.5217715781901,169064.234380587,0.0,1.0
2023-03-21,22.34,22.37,22.24,22.32,162748,20.9485429765544,20.9766744129598,20.8547715218697,20.9297886856175,173558.147889769,0.035849,1.0
2023-03-22,22.19,22.59,22.19,22.2748,101688,20.8078857945274,21.1829716132661,20.8078857945274,20.8874039881,108442.382963937,0.0,1.0
2023-03-23,22.3,22.59,22.2101,22.47,345040,20.9110343946805,21.1829716132661,20.826733856919,21.0704458676445,367958.45938436,0.0,1.0
2023-03-24,22.15,22.18,21.99,22.05,115634,20.7703772126535,20.7985086490589,20.6203428851581,20.6766057579689,123314.712765045,0.0,1.0
2023-03-27,22.35,22.35,22.21,22.25,134316,20.9579201220229,20.9579201220229,20.8266400854643,20.8641486673382,143237.620074975,0.0,1.0
2023-03-28,22.28,22.329,22.22,22.25,137908,20.8922801037436,20.9382281165391,20.8360172309328,20.8641486673382,147068.210111228,0.0,1.0
2023-03-29,22.5799,22.5987,22.47,22.51,65455,21.1735006963429,21.1911297298236,21.0704458676445,21.1079544495183,69802.6923226387,0.0,1.0
2023-03-30,22.94,22.94,22.85,22.91,140432,21.5111717046624,21.5111717046624,21.4267773954462,21.483040268257,149759.860793718,0.0,1.0
2023-03-31,22.99,23.045,22.9199,22.92,134005,21.5580574320047,21.6096317320813,21.4923236422708,21.4924174137255,142905.962641436,0.0,1.0
2023-04-03,23.19,23.19,23.02,23.02,154403,21.7456003413741,21.7456003413741,21.5861888684101,21.5861888684101,164658.851160222,0.0,1.0
2023-04-04,23.14,23.24,23.0936,23.1811,99549,21.6987146140317,21.7924860687164,21.655204659058,21.7372546819071,106161.304988563,0.0,1.0
2023-04-05,22.81,23.02,22.74,23.02,88111,21.3892688135723,21.5861888684101,21.3236287952931,21.5861888684101,93963.5631080899,0.0,1.0
2023-04-06,22.84,22.9106,22.72,22.73,119161,21.4174002499777,21.4836028969851,21.3048745043561,21.3142516498246,127075.985331265,0.0,1.0
2023-04-10,22.87,22.89,22.66,22.85,151749,21.4455316863831,21.4642859773201,21.2486116315453,21.4267773954462,161828.565537669,0.0,1.0
2023-04-11,23.0199,23.09,22.97,23.09,105169,21.5860950969554,21.6518288866894,21.5393031410678,21.6518288866894,112154.600089827,0.0,1.0
2023-04-12,23.09,23.21,23.0535,23.21,78139,21.6518288866894,21.764354632311,21.6176023057295,21.764354632311,83329.1967825019,0.0,1.0
2023-04-13,23.49,23.5,23.32,23.32,83293,22.0269147054281,22.0362918508965,21.8675032324641,21.8675032324641,88825.538944764,0.0,1.0
2023-04-14,23.35,23.62,23.26,23.62,105685,21.8956346688695,22.1488175965181,21.8112403596533,22.1488175965181,112704.874159622,0.0,1.0
2023-04-17,23.33,23.33,23.22,23.315,116419,21.8768803779326,21.8768803779326,21.7737317777795,21.8628146597299,124151.854518513,0.0,1.0
2023-04-18,23.41,23.55,23.365,23.55,90541,21.9518975416803,22.0831775782389,21.9097003870722,22.0831775782389,96554.9700646862,0.0,1.0
2023-04-19,23.28,23.39,23.22,23.39,80150,21.8299946505903,21.9331432507434,21.7737317777795,21.9331432507434,85473.772663043,0.0,1.0
2023-04-20,23.22,23.3086,23.18,23.2257,88885,21.7737317777795,21.8568132866301,21.7362231959056,21.7790767506965,94788.9742127832,0.0,1.0
2023-04-21,23.29,23.39,23.16,23.39,97450,21.8393717960587,21.9331432507434,21.7174689049687,21.9331432507434,103922.883917824,0.0,1.0
2023-04-24,23.36,23.38,23.28,23.28,94528,21.905011814338,21.9237661052749,21.8299946505903,21.8299946505903,100806.797034213,0.0,1.0
2023-04-25,23.01,23.25,23.01,23.23,110396,21.5768117229417,21.8018632141849,21.5768117229417,21.7831089232479,117728.791103048,0.0,1.0
2023-04-26,23.02,23.15,22.97,23.1299,70002,21.5861888684101,21.7080917595002,21.5393031410678,21.6892436971086,74651.7159570599,0.0,1.0
2023-04-27,23.33,23.33,23.1,23.29,66723,21.8768803779326,21.8768803779326,21.6612060321579,21.8393717960587,71154.9161995786,0.0,1.0
2023-04-28,23.39,23.41,23.185,23.185,112407,21.9331432507434,21.9518975416803,21.7409117686398,21.7409117686398,119873.366983589,0.0,1.0
2023-05-01,23.36,23.4887,23.336,23.44,75893,21.905011814338,22.0256956765172,21.8825066652137,21.9800289780857,80934.0115872281,0.0,1.0
2023-05-02,23.16,23.22,23.0,23.22,134142,21.7174689049687,21.7737317777795,21.5674345774732,21.7737317777795,143052.062539812,0.0,1.0
2023-05-03,23.13,23.3,23.13,23.29,85714,21.6893374685633,21.8487489415272,21.6893374685633,21.8393717960587,91407.3480978174,0.0,1.0
2023-05-04,23.15,23.25,23.075,23.25,114307,21.7080917595002,21.8018632141849,21.6377631684867,21.8018632141849,121899.569953768,0.0,1.0
2023-05-05,23.55,23.57,23.29,23.35,108533,22.0831775782389,22.1019318691758,21.8393717960587,21.8956346688695,115742.045769657,0.0,1.0
2023-05-08,23.54,23.7,23.5257,23.7,106198,22.0738004327704,22.2238347602659,22.0603911147505,22.2238347602659,113251.94896157,0.0,1.0
2023-05-09,23.45,23.49,23.33,23.44,104592,21.9894061235542,22.0269147054281,21.8768803779326,21.9800289780857,111539.274240462,0.0,1.0
2023-05-10,23.43,23.57,23.29,23.57,45112,21.9706518326173,22.1019318691758,21.8393717960587,22.1019318691758,48108.4570477255,0.0,1.0
2023-05-11,23.3,23.3,23.185,23.275,95129,21.8487489415272,21.8487489415272,21.7409117686398,21.825306077856,101447.717026358,0.0,1.0
2023-05-12,23.2,23.36,23.1201,23.36,98207,21.7549774868425,21.905011814338,21.6800540945495,21.905011814338,104730.165838047,0.0,1.0
2023-05-15,23.35,23.46,23.23,23.46,48870,21.8956346688695,21.9987832690227,21.7831089232479,21.9987832690227,52116.0732382149,0.0,1.0
2023-05-16,23.1357,23.25,23.1357,23.25,94206,21.6946824414803,21.8018632141849,21.6946824414803,21.8018632141849,100463.408951898,0.0,1.0
2023-05-17,23.18,23.2181,23.01,23.15,136203,21.7362231959056,21.7719501201405,21.5768117229417,21.7080917595002,145249.959551147,0.0,1.0
2023-05-18,23.15,23.15,22.98,23.07,148926,21.7080917595002,21.7080917595002,21.5486802865363,21.6330745957525,158818.05449303,0.0,1.0
2023-05-19,23.23,23.23,23.146,23.23,241222,21.7831089232479,21.7831089232479,21.7043409013128,21.7831089232479,257244.596248592,0.0,1.0
2023-05-22,23.19,23.24,23.14,23.19,352142,21.7456003413741,21.7924860687164,21.6987146140317,21.7456003413741,375532.192802362,0.0,1.0
2023-05-23,22.9,23.06,22.89,23.06,183100,21.4736631227885,21.623697450284,21.4642859773201,21.623697450284,195261.980968225,0.0,1.0
2023-05-24,22.51,22.67,22.5,22.67,146250,21.1079544495183,21.2579887770138,21.0985773040499,21.2579887770138,155964.307572927,0.0,1.0
2023-05-25,22.47,22.59,22.39,22.59,168972,21.0704458676445,21.1829716132661,20.9954287038967,21.1829716132661,180195.562251026,0.0,1.0
2023-05-26,22.57,22.5986,22.5,22.54,180750,21.1642173223291,21.1910359583689,21.0985773040499,21.1360858859237,192755.887820899,0.0,1.0
2023-05-30,22.44,22.555,22.37,22.49,135383,21.0423144312391,21.1501516041264,20.9766744129598,21.0892001585814,144375.493006123,0.0,1.0
2023-05-31,22.26,22.2699,22.09,22.19,148282,20.8735258128067,20.8828091868204,20.7141143398427,20.8078857945274,158131.278328401,0.0,1.0
2023-06-01,22.58,22.5986,22.31,22.31,235795,21.1735944677976,21.1910359583689,20.920411540149,20.920411540149,251457.120712193,0.0,1.0
2023-06-02,22.915,22.935,22.87,22.93,221312,21.4877288409912,21.5064831319282,21.4455316863831,21.5017945591939,236012.121966356,0.0,1.0
2023-06-05,22.79,22.91,22.76,22.91,117600,21.3705145226354,21.483040268257,21.34238308623,21.483040268257,125411.299627871,0.0,1.0
2023-06-06,22.945,22.945,22.74,22.74,72460,21.5158602773966,21.5158602773966,21.3236287952931,21.3236287952931,77272.982746901,0.0,1.0
2023-06-07,22.7937,23.005,22.765,22.88,219311,21.3739840664587,21.5721231502074,21.3470716589642,21.4549088318516,233878.210311974,0.0,1.0
2023-06-08,23.005,23.01,22.865,22.97,119982,21.5721231502074,21.5768117229417,21.4408431136489,21.5393031410678,127951.518298905,0.0,1.0
2023-06-09,23.01,23.25,22.9699,23.25,67842,21.5768117229417,21.8018632141849,21.5392093696131,21.8018632141849,72348.2431067519,0.0,1.0
2023-06-12,23.14,23.18,23.055,23.18,91610,21.6987146140317,21.7362231959056,21.6190088775498,21.7362231959056,97694.9758410654,0.0,1.0
2023-06-13,23.34,23.4,23.3,23.4,80770,21.8862575234011,21.9425203962119,21.8487489415272,21.9425203962119,86134.9546848906,0.0,1.0
2023-06-14,23.3577,23.51,23.2372,23.51,121235,21.9028550708802,22.045668996365,21.7898604679852,22.045668996365,129287.745836607,0.0,1.0
2023-06-15,23.5,23.54,23.268,23.36,126783,22.0362918508965,22.0738004327704,21.8187420760281,21.905011814338,135204.258509527,0.0,1.0
2023-06-16,23.42,23.62,23.42,23.62,126074,21.9612746871488,22.1488175965181,21.9612746871488,22.1488175965181,134448.164874866,0.0,1.0
2023-06-20,23.12,23.17,23.045,23.17,88274,21.6799603230948,21.7268460504371,21.6096317320813,21.7268460504371,94137.3899944787,0.0,1.0
2023-06-21,22.93,22.97,22.7701,22.89,125876,21.7370071252668,21.774926021255,21.5854263385537,21.6990882292785,132784.456635015,0.250836,1.0
2023-06-22,22.71,22.92,22.6633,22.92,91889,21.5284531973314,21.7275274012697,21.4841828862651,21.7275274012697,96932.1469997052,0.0,1.0
2023-06-23,22.34,22.38,22.29,22.38,109294,21.17770340944,21.2156223054283,21.1303047894547,21.2156223054283,115292.386185352,0.0,1.0
2023-06-26,22.35,22.3887,22.2971,22.35,84055,21.1871831334371,21.2238696653057,21.1370353934926,21.1871831334371,88668.1933208569,0.0,1.0
2023-06-27,22.46,22.48,22.27,22.3,154126,21.2914600974048,21.3104195453989,21.1113453414606,21.1397845134518,162584.902311229,0.0,1.0
2023-06-28,22.52,22.55,22.46,22.53,86506,21.3483384413872,21.3767776133783,21.2914600974048,21.3578181653842,91253.7116342162,0.0,1.0
2023-06-29,22.52,22.54,22.4601,22.48,139078,21.3483384413872,21.3672978893813,21.2915548946447,21.3104195453989,146711.02243386,0.0,1.0
2023-06-30,22.82,23.08,22.705,23.08,100544,21.6327301612991,21.8792029852227,21.5237133353328,21.8792029852227,106062.159648471,0.0,1.0
2023-07-03,22.91,22.91,22.84,22.89,60434,21.7180476772726,21.7180476772726,21.6516896092932,21.6990882292785,63750.8012034106,0.0,1.0
2023-07-05,22.66,22.84,22.645,22.84,101907,21.481054577346,21.6516896092932,21.4668349913504,21.6516896092932,107499.965222159,0.0,1.0
2023-07-06,22.35,22.45,22.2201,22.45,180526,21.1871831334371,21.2819803734077,21.0640415187152,21.2819803734077,190433.814376789,0.0,1.0
2023-07-07,22.715,22.8148,22.44,22.44,132624,21.5331930593299,21.6278007048206,21.2725006494106,21.2725006494106,139902.807340257,0.0,1.0
2023-07-10,22.82,22.84,22.68,22.71,115735,21.6327301612991,21.6516896092932,21.5000140253402,21.5284531973314,122086.887799529,0.0,1.0
2023-07-11,23.08,23.08,22.91,22.96,86830,21.8792029852227,21.8792029852227,21.7180476772726,21.7654462972579,91595.4937368392,0.0,1.0
2023-07-12,23.51,23.55,23.38,23.43,132847,22.2868311170964,22.3247500130847,22.1635947051346,22.2109933251199,140138.046256569,0.0,1.0
2023-07-13,23.82,23.84,23.73,23.77,91802,22.5807025610054,22.5996620089995,22.4953850450318,22.5333039410201,96840.372175853,0.0,1.0
2023-07-14,23.61,23.76,23.6,23.76,78274,22.3816283570671,22.523824217023,22.37214863307,22.523824217023,82569.9145083191,0.0,1.0
2023-07-17,23.585,23.61,23.44,23.54,134272,22.3579290470744,22.3816283570671,22.220473049117,22.3152702890876,141641.25457829,0.0,1.0
2023-07-18,23.82,24.06,23.68,24.06,166022,22.5807025610054,22.8082159369349,22.4479864250465,22.8082159369349,175133.790869256,0.0,1.0
2023-07-19,23.89,23.93,23.81,23.93,98532,22.6470606289849,22.6849795249731,22.5712228370083,22.6849795249731,103939.734986505,0.0,1.0
2023-07-20,23.67,23.83,23.63,23.83,88921,22.4385067010495,22.5901822850025,22.4005878050612,22.5901822850025,93801.2541583953,0.0,1.0
2023-07-21,23.62,23.72,23.5601,23.72,92598,22.3911080810641,22.4859053210348,22.3343245343217,22.4859053210348,97680.0590699511,0.0,1.0
2023-07-24,23.6,23.6394,23.55,23.55,159606,22.37214863307,22.4094987456184,22.3247500130847,22.3247500130847,168365.661330899,0.0,1.0
2023-07-25,23.7,23.71,23.59,23.6,128762,22.4669458730407,22.4764255970377,22.362668909073,22.37214863307,135828.849067636,0.0,1.0
2023-07-26,23.79,23.83,23.65,23.65,83545,22.5522633890142,22.5901822850025,22.4195472530553,22.4195472530553,88130.2029741361,0.0,1.0
2023-07-27,23.63,23.905,23.615,23.905,88198,22.4005878050612,22.6612802149805,22.3863682190656,22.6612802149805,93038.5737256909,0.0,1.0
2023-07-28,23.78,24.01,23.715,24.01,179607,22.5427836650172,22.7608173169496,22.4811654590362,22.7608173169496,189464.376869659,0.0,1.0
2023-07-31,23.815,23.895,23.79,23.84,94447,22.5759626990069,22.6518004909834,22.5522633890142,22.5996620089995,99630.5377975728,0.0,1.0
2023-08-01,23.555,23.6456,23.4901,23.59,86275,22.3294898750832,22.4153761744966,22.2679664663423,22.362668909073,91010.0336536429,0.0,1.0
2023-08-02,23.19,23.36,23.14,23.36,135709,21.9834799491904,22.1446352571405,21.9360813292051,22.1446352571405,143157.121496403,0.0,1.0
2023-08-03,23.14,23.2,23.01,23.07,85115,21.9360813292051,21.9929596731875,21.8128449172433,21.8697232612256,89786.3693356106,0.0,1.0
2023-08-04,23.26,23.49,23.23,23.33,76276,22.0498380171699,22.2678716691023,22.0213988451787,22.1161960851493,80462.2582088118,0.0,1.0
2023-08-07,23.42,23.42,23.29,23.4,87620,22.2015136011229,22.2015136011229,22.078277189161,22.1825541531287,92428.8513327403,0.0,1.0
2023-08-08,23.2,23.209,23.025,23.11,131098,21.9929596731875,22.0014914247848,21.8270645032389,21.9076421572139,138293.055832225,0.0,1.0
2023-08-09,23.21,23.2745,23.16,23.27,100033,22.0024393971845,22.0635836169656,21.9550407771992,22.0593177411669,105523.114418718,0.0,1.0
2023-08-10,23.25,23.5,23.2178,23.42,80526,22.0403582931728,22.2773513930994,22.0098335819022,22.2015136011229,84945.511098154,0.0,1.0
2023-08-11,23.18,23.2635,23.14,23.16,82474,21.9740002251933,22.0531559205688,21.9360813292051,21.9550407771992,87000.423246022,0.0,1.0
2023-08-14,23.11,23.1225,22.9293,23.01,73695,21.9076421572139,21.9194918122102,21.736343544587,21.8128449172433,77739.6051011904,0.0,1.0
2023-08-15,22.83,23.03,22.79,23.03,136762,21.6422098852961,21.8318043652374,21.6042909893079,21.8318043652374,144267.913329928,0.0,1.0
2023-08-16,22.66,22.8574,22.64,22.82,153958,21.481054577346,21.6681843290481,21.4620951293519,21.6327301612991,162407.681961722,0.0,1.0
2023-08-17,22.515,22.79,22.475,22.79,122280,21.3435985793886,21.6042909893079,21.3056796834004,21.6042909893079,128991.097249116,0.0,1.0
2023-08-18,22.44,22.479,22.29,22.35,182438,21.2725006494106,21.3094715729992,21.1303047894547,21.1871831334371,192450.750735477,0.0,1.0
2023-08-21,22.49,22.54,22.34,22.54,219392,21.319899269396,21.3672978893813,21.17770340944,21.3672978893813,231432.898329063,0.0,1.0
2023-08-22,22.49,22.61,22.45,22.61,180036,21.319899269396,21.4336559573607,21.2819803734077,21.4336559573607,189916.921690724,0.0,1.0
2023-08-23,22.71,22.74,22.52,22.61,125647,21.5284531973314,21.5568923693225,21.3483384413872,21.4336559573607,132542.888420507,0.0,1.0
2023-08-24,22.39,22.73,22.38,22.73,94917,21.2251020294253,21.5474126453255,21.2156223054283,21.5474126453255,100126.332822983,0.0,1.0
2023-08-25,22.54,22.6022,22.33,22.57,160160,21.3672978893813,21.426261772643,21.1682236854429,21.3957370613725,168950.066531062,0.0,1.0
2023-08-28,22.74,22.7487,22.62,22.62,139933,21.5568923693225,21.5651397292,21.4431356813578,21.4431356813578,147612.947426893,0.0,1.0
2023-08-29,23.05,23.0683,22.72,22.74,171356,21.8507638132315,21.8681117081461,21.5379329213284,21.5568923693225,180760.536966139,0.0,1.0
2023-08-30,23.09,23.17,23.04,23.14,124577,21.8886827092198,21.9645205011963,21.8412840892345,21.9360813292051,131414.163575426,0.0,1.0
2023-08-31,23.09,23.15,23.0129,23.14,104561,21.8886827092198,21.9455610532022,21.8155940372024,21.9360813292051,110299.624791174,0.0,1.0
2023-09-01,23.11,23.35,23.0586,23.35,90538,21.9076421572139,22.1351555331434,21.858916375869,22.1351555331434,95507.000022411,0.0,1.0
2023-09-05,22.94,23.11,22.9,23.11,129454,21.7464868492638,21.9076421572139,21.7085679532756,21.9076421572139,136558.828126325,0.0,1.0
2023-09-06,22.83,23.64,22.75,22.87,136302,21.6422098852961,22.4100675290583,21.5663720933196,21.6801287812844,143782.667134846,0.0,1.0
2023-09-07,22.68,22.76,22.625,22.76,104522,21.5000140253402,21.5758518173167,21.4478755433563,21.5758518173167,110258.484352895,0.0,1.0
2023-09-08,22.61,22.7199,22.58,22.7,206998,21.4336559573607,21.5378381240885,21.4052167853695,21.5189734733343,218358.67802071,0.0,1.0
2023-09-11,22.87,22.88,22.7915,22.88,126573,21.6801287812844,21.6896085052814,21.6057129479074,21.6896085052814,133519.710108867,0.0,1.0
2023-09-12,22.79,22.86,22.75,22.79,186498,21.6042909893079,21.6706490572873,21.5663720933196,21.6042909893079,196733.575848589,0.0,1.0
2023-09-13,22.7,22.75,22.6301,22.75,84741,21.5189734733343,21.5663720933196,21.4527102025948,21.5663720933196,89391.8430813485,0.0,1.0
2023-09-14,22.925,22.9315,22.7905,22.88,90723,21.7322672632682,21.7384290838663,21.6047649755077,21.6896085052814,95702.1533834766,0.0,1.0
2023-09-15,22.81,23.01,22.79,23.01,120569,21.623250437302,21.8128449172433,21.6042909893079,21.8128449172433,127186.192380018,0.0,1.0
2023-09-18,22.69,22.77,22.62,22.77,109692,21.5094937493372,21.5853315413137,21.4431356813578,21.5853315413137,115712.229632401,0.0,1.0
2023-09-19,22.58,22.68,22.523,22.68,116350,21.5269354935194,21.6222717888849,21.4725938051611,21.6222717888849,122041.662678411,0.128399,1.0
2023-09-20,22.5,22.76,22.48,22.58,114284,21.4506664572271,21.6985408251773,21.431599198154,21.5269354935194,119874.597142582,0.0,1.0
2023-09-21,22.22,22.4,22.215,22.4,114625,21.1837248302038,21.3553301618616,21.1789580154355,21.3553301618616,120232.278337024,0.0,1.0
2023-09-22,22.24,22.4,22.22,22.38,181016,21.2027920892769,21.3553301618616,21.1837248302038,21.3362629027885,189871.023733521,0.0,1.0
2023-09-25,22.18,22.18,22.03,22.12,215907,21.1455903120576,21.1455903120576,21.0025858690094,21.0883885348383,226468.837678621,0.0,1.0
2023-09-26,21.83,22.02,21.8,21.97,215229,20.8119132782785,20.9930522394729,20.7833123896689,20.9453840917902,225757.670963572,0.0,1.0
2023-09-27,21.81,21.96,21.68,21.96,132078,20.7928460192054,20.9358504622536,20.6689088352304,20.9358504622536,138539.052198016,0.0,1.0
2023-09-28,21.96,22.0099,21.79,21.81,157889,20.9358504622536,20.983423273641,20.7737787601323,20.7928460192054,165612.686537444,0.0,1.0
2023-09-29,21.94,22.21,21.8899,22.21,188108,20.9167832031805,21.1741912006673,20.8690197192024,21.1741912006673,197309.95344315,0.0,1.0
2023-10-02,21.55,21.87,21.5,21.87,170266,20.5449716512553,20.8500477964247,20.4973035035725,20.8500477964247,178595.150301695,0.0,1.0
2023-10-03,21.2,21.32,21.1201,21.32,279988,20.2112946174762,20.3256981719147,20.1351209174792,20.3256981719147,293684.581435348,0.0,1.0
2023-10-04,21.1,21.34,20.94,21.34,317421,20.1159583221107,20.3447654309878,19.963420249526,20.3447654309878,332948.746102654,0.0,1.0
2023-10-05,21.34,21.35,21.21,21.23,212275,20.3447654309878,20.3542990605244,20.2208282470127,20.2398955060858,222659.165836352,0.0,1.0
2023-10-06,21.57,21.615,21.1999,21.34,130797,20.5640389103283,20.6069402432428,20.2111992811808,20.3447654309878,137195.387652326,0.0,1.0
2023-10-09,21.54,21.54,21.35,21.42,202778,20.5354380217187,20.5354380217187,20.3542990605244,20.4210344672802,212697.587233371,0.0,1.0
2023-10-10,21.82,21.875,21.7296,21.73,160302,20.802379648742,20.854814611193,20.7161956377316,20.7165769829131,168143.726778466,0.0,1.0
2023-10-11,21.805,21.88,21.68,21.88,124142,20.7880792044372,20.8595814259613,20.6689088352304,20.8595814259613,130214.835309181,0.0,1.0
2023-10-12,21.59,21.91,21.5,21.91,94827,20.5831061694014,20.8881823145709,20.4973035035725,20.8881823145709,99465.7906902076,0.0,1.0
2023-10-13,21.32,21.4689,21.26,21.435,104754,20.3256981719147,20.4676539157139,20.2684963946954,20.435334911585,109878.404230462,0.0,1.0
2023-10-16,21.47,21.48,21.3337,21.41,117555,20.4687026149629,20.4782362444994,20.3387592443798,20.4115008377436,123305.609421234,0.0,1.0
2023-10-17,21.5,21.58,21.3,21.35,264645,20.4973035035725,20.5735725398649,20.3066309128416,20.3542990605244,277591.025522372,0.0,1.0
2023-10-18,21.15,21.38,21.115,21.38,211441,20.1636264697934,20.382899949134,20.1302587664155,20.382899949134,221784.367841735,0.0,1.0
2023-10-19,21.03,21.2281,20.99,21.095,257467,20.0492229153549,20.2380841164739,20.0110883972087,20.1111915073424,270061.888825288,0.0,1.0
2023-10-20,20.86,21.02,20.845,21.02,179935,19.8871512132336,20.0396892858184,19.8728507689288,20.0396892858184,188737.142879586,0.0,1.0
2023-10-23,20.82,20.935,20.6,20.74,219838,19.8490166950874,19.9586534347577,19.6392768452835,19.7727476587951,230592.136140064,0.0,1.0
2023-10-24,20.92,20.95,20.8212,20.91,284257,19.9443529904529,19.9729538790625,19.8501607306318,19.9348193609164,298162.414335857,0.0,1.0
2023-10-25,20.63,20.8163,20.6,20.76,254519,19.6678777338931,19.8454892521589,19.6392768452835,19.7918149178682,266969.677208821,0.0,1.0
2023-10-26,20.55,20.66,20.47,20.66,260004,19.5916086976007,19.6964786225027,19.5153396613084,19.6964786225027,272722.9949552,0.0,1.0
2023-10-27,20.62,20.8,20.56,20.75,260953,19.6583441043565,19.8299494360144,19.6011423271373,19.7822812883316,273718.418572577,0.0,1.0
2023-10-30,20.88,20.89,20.745,20.89,220385,19.9062184723067,19.9157521018433,19.7775144735634,19.9157521018433,231165.894537013,0.0,1.0
2023-10-31,21.03,21.05,20.9399,20.95,162908,20.0492229153549,20.068290174428,19.9633249132306,19.9729538790625,170877.208282033,0.0,1.0
2023-11-01,21.15,21.16,20.97,21.16,202704,20.1636264697934,20.17316009933,19.9920211381356,20.17316009933,212619.967267422,0.0,1.0
2023-11-02,21.64,21.64,21.5,21.64,241484,20.6307743170842,20.6307743170842,20.4973035035725,20.6307743170842,253297.025098696,0.0,1.0
2023-11-03,22.01,22.06,21.919,22.01,186361,20.9835186099363,21.0311867576191,20.8967625811538,20.9835186099363,195477.492895671,0.0,1.0
2023-11-06,21.82,21.97,21.7699,21.97,110992,20.802379648742,20.9453840917902,20.7546161647639,20.9453840917902,116421.557576297,0.0,1.0
2023-11-07,21.65,21.72,21.56,21.72,208627,20.6403079466207,20.7070433533765,20.5545052807918,20.7070433533765,218832.711298743,0.0,1.0
2023-11-08,21.57,21.72,21.5056,21.72,115274,20.5640389103283,20.7070433533765,20.502642336113,20.7070433533765,120913.026416769,0.0,1.0
2023-11-09,21.63,21.85,21.61,21.85,238232,20.6212406875476,20.8309805373516,20.6021734284745,20.8309805373516,249885.942270762,0.0,1.0
2023-11-10,21.72,21.72,21.49,21.69,200013,20.7070433533765,20.7070433533765,20.487769874036,20.6784424647669,209797.32769486,0.0,1.0
2023-11-13,21.72,21.76,21.59,21.6,172484,20.7070433533765,20.7451778715227,20.5831061694014,20.592639798938,180921.651443257,0.0,1.0
2023-11-14,22.44,22.465,22.19,22.23,155150,21.3934646800078,21.4172987538492,21.1551239415942,21.1932584597403,162739.69887886,0.0,1.0
2023-11-15,22.4,22.52,22.38,22.45,155708,21.3553301618616,21.4697337163002,21.3362629027885,21.4029983095443,163324.995378856,0.0,1.0
2023-11-16,22.21,22.3,22.1452,22.29,255838,21.1741912006673,21.2599938664962,21.1124132812704,21.2504602369596,268353.200655944,0.0,1.0
2023-11-17,22.51,22.54,22.41,22.51,247801,21.4602000867636,21.4888009753733,21.3648637913982,21.4602000867636,259923.043002775,0.0,1.0
2023-11-20,22.62,22.88,22.5351,22.88,177272,21.5650700116656,21.8129443796158,21.4841294969003,21.8129443796158,185943.873023869,0.0,1.0
2023-11-21,22.5,22.66,22.48,22.66,537750,21.4506664572271,21.6032045298118,21.431599198154,21.6032045298118,564055.901205975,0.0,1.0
2023-11-22,22.57,22.64,22.45,22.64,224566,21.5174018639829,21.5841372707387,21.4029983095443,21.5841372707387,235551.422613149,0.0,1.0
2023-11-24,22.75,22.96,22.63,22.96,51894,21.6890071956407,21.8892134159082,21.5746036412022,21.8892134159082,54432.5744996427,0.0,1.0
2023-11-27,22.71,22.75,22.66,22.75,200506,21.6508726774945,21.6890071956407,21.6032045298118,21.6890071956407,210314.444495036,0.0,1.0
2023-11-28,22.81,22.87,22.6889,22.75,297613,21.74620897286,21.8034107500792,21.6307567191724,21.6890071956407,312171.769271248,0.0,1.0
2023-11-29,22.88,22.995,22.86,22.97,489196,21.8129443796158,21.9225811192861,21.7938771205427,21.8987470454447,513126.714358639,0.0,1.0
2023-11-30,22.835,22.91,22.75,22.91,197900,21.7700430467013,21.8415452682254,21.6890071956407,21.8415452682254,207580.96299147,0.0,1.0
2023-12-01,23.09,23.09,22.75,22.87,191882,22.0131505998832,22.0131505998832,21.6890071956407,21.8034107500792,201268.571706565,0.0,1.0
2023-12-04,22.86,22.9387,22.78,22.9,253167,21.7938771205427,21.8689067849953,21.7176080842503,21.8320116386889,265551.539452558,0.0,1.0
2023-12-05,22.725,22.85,22.7063,22.79,224182,21.6651731217993,21.7843434910062,21.647345234566,21.7271417137869,235148.63792498,0.0,1.0
2023-12-06,22.81,23.005,22.8,22.99,188333,21.74620897286,21.9321147488226,21.7366753433234,21.9178143045178,197545.960096373,0.0,1.0
2023-12-07,22.92,22.98,22.7801,22.93,193336,21.851078897762,21.9082806749812,21.7177034205457,21.8606125272985,202793.699145622,0.0,1.0
2023-12-08,22.94,22.98,22.82,22.94,935210,21.8701461568351,21.9082806749812,21.7557426023965,21.8701461568351,980959.031830478,0.0,1.0
2023-12-11,22.94,22.95,22.83,22.83,179280,21.8701461568351,21.8796797863716,21.7652762319331,21.7652762319331,188050.101289088,0.0,1.0
2023-12-12,22.9,22.93,22.7745,22.93,221533,21.8320116386889,21.8606125272985,21.7123645880052,21.8606125272985,232370.052927686,0.0,1.0
2023-12-13,23.33,23.33,22.82,22.93,393984,22.2419577087603,22.2419577087603,21.7557426023965,21.8606125272985,413257.090061804,0.0,1.0
2023-12-14,23.72,23.78,23.525,23.525,265419,22.6137692606856,22.6709710379049,22.427863484723,22.427863484723,278402.888409463,0.0,1.0
2023-12-15,23.5,23.67,23.49,23.67,211795,22.4040294108816,22.5661011130029,22.3944957813451,22.5661011130029,222155.684976141,0.0,1.0
2023-12-18,23.57,23.84,23.4999,23.67,225687,22.4707648176374,22.7281728151241,22.4039340745862,22.5661011130029,236727.260205436,0.0,1.0
2023-12-19,23.69,23.7103,23.62,23.67,275028,22.7334124979174,22.7528927965121,22.6662390544875,22.7142200855089,286600.760910703,0.155496,1.0
2023-12-20,23.5,23.8,23.46,23.78,330598,22.5510845800363,22.8389707661644,22.5126997552192,22.8197783537559,344509.062188418,0.0,1.0
2023-12-21,23.88,23.88,23.7017,23.735,324331,22.9157404157986,22.9157404157986,22.7446400591764,22.7765954258366,337978.356338005,0.0,1.0
2023-12-22,23.98,24.04,23.8963,24.04,182859,23.0117024778413,23.0692797150669,22.9313822319115,23.0692797150669,190553.429248549,0.0,1.0
2023-12-26,24.09,24.09,23.885,23.885,177942,23.1172607460883,23.1172607460883,22.9205385189007,22.9205385189007,185429.529349637,0.0,1.0
2023-12-27,24.23,24.2457,24.08,24.11,219869,23.2516076329481,23.2666736766888,23.107664539884,23.1364531584968,229120.753889331,0.0,1.0
2023-12-28,24.17,24.3,24.16,24.25,208677,23.1940303957224,23.3187810763779,23.1844341895182,23.2708000453566,217457.811512147,0.0,1.0
2023-12-29,24.17,24.28,24.1184,24.28,139174,23.1940303957224,23.2995886639694,23.1445139717084,23.2995886639694,145030.230736456,0.0,1.0
2024-01-02,23.87,24.13,23.83,24.0,185665,22.9061442095943,23.1556455709053,22.8677593847772,23.0308948902498,193477.501470707,0.0,1.0
2024-01-03,23.58,23.6427,23.4701,23.61,124174,22.6278542296705,22.6880224425712,22.5223919234855,22.6566428482833,129399.053497555,0.0,1.0
2024-01-04,23.65,23.74,23.56,23.56,147550,22.6950276731003,22.7813935289388,22.6086618172619,22.6086618172619,153758.680106659,0.0,1.0
2024-01-05,23.6,23.8,23.5,23.57,140654,22.647046642079,22.8389707661644,22.5510845800363,22.6182580234662,146572.506890694,0.0,1.0
2024-01-08,23.895,23.9,23.6454,23.65,180466,22.930134725105,22.9349328282071,22.6906134182464,22.6950276731003,188059.735439703,0.0,1.0
2024-01-09,23.73,23.79,23.68,23.79,159766,22.7717973227345,22.8293745599601,22.7238162917132,22.8293745599601,166488.71085002,0.0,1.0
2024-01-10,23.82,23.8598,23.741,23.81,144901,22.858163178573,22.8963560792659,22.7823531495592,22.8485669723687,150998.214206268,0.0,1.0
2024-01-11,23.77,23.85,23.54,23.85,231244,22.8101821475516,22.8869517971858,22.5894694048534,22.8869517971858,240974.396628832,0.0,1.0
2024-01-12,23.85,24.17,23.79,23.93,158154,22.8869517971858,23.1940303957224,22.8293745599601,22.9637214468199,164808.880336079,0.0,1.0
2024-01-16,23.38,23.59,23.325,23.59,156295,22.435930105585,22.6374504358747,22.3831509714615,22.6374504358747,162871.656436938,0.0,1.0
2024-01-17,23.13,23.13,22.9501,23.07,314279,22.1960249504783,22.1960249504783,22.0233892008634,22.1384477132526,327503.383430976,0.0,1.0
2024-01-18,23.34,23.34,23.1918,23.29,131647,22.397545280768,22.397545280768,22.2553295048207,22.3495642497466,137186.505997975,0.0,1.0
2024-01-19,23.37,23.37,23.1506,23.33,177117,22.4263338993808,22.4263338993808,22.2157931352591,22.3879490745637,184569.814601498,0.0,1.0
2024-01-22,23.5,23.56,23.44,23.49,147040,22.5510845800363,22.6086618172619,22.4935073428107,22.541488373832,153227.220080536,0.0,1.0
2024-01-23,23.455,23.4756,23.3401,23.475,286812,22.5079016521171,22.5276698368979,22.39764124283,22.5270940645256,298880.613749582,0.0,1.0
2024-01-24,23.59,23.7445,23.5866,23.72,147580,22.6374504358747,22.7857118217307,22.6341877257653,22.7622011165302,153789.942461137,0.0,1.0
2024-01-25,23.71,23.75,23.59,23.75,148965,22.752604910326,22.7909897351431,22.6374504358747,22.7909897351431,155233.221159528,0.0,1.0
2024-01-26,23.76,23.82,23.7115,23.82,179947,22.8005859413473,22.858163178573,22.7540443412566,22.858163178573,187518.896707238,0.0,1.0
2024-01-29,23.83,23.86,23.6432,23.77,163069,22.8677593847772,22.89654800339,22.6885022528814,22.8101821475516,169930.696078026,0.0,1.0
2024-01-30,23.79,23.8223,23.7,23.79,202992,22.8293745599601,22.8603703059999,22.7430087041217,22.8293745599601,211533.595338603,0.0,1.0
2024-01-31,23.69,23.9591,23.64,23.88,144413,22.7334124979174,22.9916464068744,22.6854314668961,22.9157404157986,150489.679906763,0.0,1.0
2024-02-01,23.92,23.92,23.7,23.83,1178548,22.9541252406157,22.9541252406157,22.7430087041217,22.8677593847772,1228139.5115035,0.0,1.0
2024-02-02,23.68,23.74,23.57,23.74,159497,22.7238162917132,22.7813935289388,22.6182580234662,22.7813935289388,166208.391738202,0.0,1.0
2024-02-05,23.44,23.52,23.3403,23.52,119897,22.4935073428107,22.5702769924448,22.3978331669541,22.5702769924448,124942.083827503,0.0,1.0
2024-02-06,23.63,23.63,23.45,23.45,194697,22.6758352606918,22.6758352606918,22.5031035490149,22.5031035490149,202889.55432549,0.0,1.0
2024-02-07,23.6,23.6454,23.53,23.61,151591,22.647046642079,22.6906134182464,22.5798731986491,22.6566428482833,157969.719254819,0.0,1.0
2024-02-08,23.54,23.57,23.46,23.57,292051,22.5894694048534,22.6182580234662,22.5126997552192,22.6182580234662,304340.062919889,0.0,1.0
2024-02-09,23.61,23.6199,23.48,23.48,204254,22.6566428482833,22.6661430924255,22.5318921676277,22.5318921676277,212848.698383635,0.0,1.0
2024-02-12,23.74,23.785,23.63,23.63,175224,22.7813935289388,22.824576456858,22.6758352606918,22.6758352606918,182597.160033949,0.0,1.0
2024-02-13,23.25,23.39,23.1401,23.36,274399,22.3111794249295,22.4455263117893,22.2057171187446,22.4167376931765,285945.293545151,0.0,1.0
2024-02-14,23.52,23.53,23.4089,23.45,236999,22.5702769924448,22.5798731986491,22.4636631415154,22.5031035490149,246971.558296157,0.0,1.0
2024-02-15,23.72,23.7241,23.5681,23.63,168157,22.7622011165302,22.766135561074,22.6164347442874,22.6758352606918,175232.791397461,0.0,1.0
2024-02-16,23.77,23.85,23.7,23.74,128054,22.8101821475516,22.8869517971858,22.7430087041217,22.7813935289388,133442.318010017,0.0,1.0
2024-02-20,23.77,23.84,23.72,23.82,210350,22.8101821475516,22.8773555909815,22.7622011165302,22.858163178573,219201.208813525,0.0,1.0
2024-02-21,23.82,23.82,23.7157,23.79,117381,22.858163178573,22.858163178573,22.7580747478624,22.8293745599601,122320.214365298,0.0,1.0
2024-02-22,24.05,24.0737,23.96,24.06,120738,23.0788759212712,23.1016189299753,22.9925100654327,23.0884721274754,125818.471831364,0.0,1.0
2024-02-23,24.04,24.1,23.99,24.1,155000,23.0692797150669,23.1268569522925,23.0212986840456,23.1268569522925,161522.16480198,0.0,1.0
2024-02-26,24.04,24.1,23.9798,24.1,181698,23.0692797150669,23.1268569522925,23.0115105537172,23.1268569522925,189343.576130259,0.0,1.0
2024-02-27,24.14,24.15,24.02,24.04,162585,23.1652417771096,23.1748379833139,23.0500873026584,23.0692797150669,169426.330092451,0.0,1.0
2024-02-28,24.03,24.0849,23.97,23.99,130731,23.0596835088626,23.1123666809241,23.002106271637,23.0212986840456,136231.96210792,0.0,1.0
2024-02-29,24.12,24.2581,23.985,24.22,205179,23.1460493647011,23.2785729723821,23.0165005809434,23.2420114267438,213812.620980034,0.0,1.0
2024-03-01,24.36,24.36,24.1,24.2,176982,23.3763583136036,23.3763583136036,23.1268569522925,23.2228190143352,184429.134006348,0.0,1.0
2024-03-04,24.24,24.3106,24.1806,24.24,346940,23.2612038391523,23.3289530549545,23.204202374299,23.2612038391523,361538.70875096,0.0,1.0
2024-03-05,24.235,24.34,24.17,24.29,198001,23.2564057360502,23.357165901195,23.1940303957224,23.3091848701737,206332.581631979,0.0,1.0
2024-03-06,24.57,24.65,24.5008,24.54,255299,23.5778786438933,23.6546482935274,23.5114728969597,23.5490900252804,266041.594527616,0.0,1.0
2024-03-07,24.82,24.85,24.4301,24.8,220072,23.817783799,23.8465724176128,23.4436277190955,23.7985913865915,229332.295821299,0.0,1.0
2024-03-08,24.77,24.9669,24.74,24.89,217149,23.7698027679787,23.9587520681408,23.7410141493659,23.8849572424299,226286.300416677,0.0,1.0
2024-03-11,24.58,24.59,24.46,24.59,176985,23.5874748500975,23.5970710563018,23.4723203756463,23.5970710563018,184432.260241796,0.0,1.0
2024-03-12,24.75,24.76,24.52,24.67,167668,23.7506103555701,23.7602065617744,23.5298976128719,23.673840705936,174723.215019473,0.0,1.0
2024-03-13,24.75,24.8,24.69,24.74,173012,23.7506103555701,23.7985913865915,23.6930331183445,23.7410141493659,180292.082430452,0.0,1.0
2024-03-14,24.6,24.83,24.4961,24.83,117458,23.6066672625061,23.8273800052043,23.5069626800437,23.8273800052043,122400.454408457,0.0,1.0
2024-03-15,24.64,24.8,24.545,24.8,127357,23.6450520873232,23.7985913865915,23.5538881283826,23.7985913865915,132715.989307649,0.0,1.0
2024-03-18,24.645,24.89,24.62,24.78,165138,23.6498501904253,23.8849572424299,23.6258596749146,23.7793989741829,172086.756458511,0.0,1.0
2024-03-19,24.66,24.6916,24.53,24.65,201968,23.6776350458691,23.7079762164875,23.5528137743378,23.6680334095975,210347.480664836,0.013954,1.0
2024-03-20,24.93,24.94,24.62,24.67,393819,23.9368792252035,23.9464808614751,23.6392285007826,23.6872366821408,410158.215598238,0.0,1.0
2024-03-21,24.9,24.97,24.86,24.97,188183,23.9080743163885,23.97528577029,23.869667771302,23.97528577029,195990.552730883,0.0,1.0
2024-03-22,24.8,24.9,24.77,24.9,172125,23.8120579536721,23.9080743163885,23.7832530448572,23.9080743163885,179266.31995878,0.0,1.0
2024-03-25,24.8,24.85,24.71,24.78,154320,23.8120579536721,23.8600661350303,23.7256432272273,23.7928546811288,160722.605641475,0.0,1.0
2024-03-26,24.89,24.96,24.87,24.91,6426947,23.8984726801169,23.9656841340184,23.8792694075736,23.9176759526602,6693595.56868626,0.0,1.0
2024-03-27,25.1,25.1,24.91,24.91,3962828,24.1001070418214,24.1001070418214,23.9176759526602,23.9176759526602,4127242.36566223,0.0,1.0
2024-03-28,25.06,25.075,24.71,25.01,161899,24.0617004967348,24.0761029511423,23.7256432272273,24.0136923153766,168616.051909987,0.0,1.0
2024-04-01,24.98,25.16,24.9234,25.15,580728,23.9848874065617,24.1577168594512,23.9305421452642,24.1481152231796,604821.911151909,0.0,1.0
2024-04-02,24.77,24.77,24.6921,24.705,5897623,23.7832530448572,23.7832530448572,23.7084562983011,23.7208424090915,6142310.36580543,0.0,1.0
2024-04-03,25.02,25.03,24.74,24.74,187232,24.0232939516482,24.0328955879199,23.7544481360423,23.7544481360423,195000.09654915,0.0,1.0
2024-04-04,24.84,25.24,24.81,25.24,413471,23.8504644987587,24.2345299496244,23.8216595899438,24.2345299496244,430625.560375754,0.0,1.0
2024-04-05,24.95,25.0,24.79,24.79,1792947,23.9560824977468,24.004090679105,23.8024563174005,23.8024563174005,1867334.84718161,0.0,1.0
2024-04-08,25.12,25.155,25.0,25.0,1653790,24.1193103143647,24.1529160413154,24.004090679105,24.004090679105,1722404.34152291,0.0,1.0
2024-04-09,25.16,25.2743,25.049,25.26,172571,24.1577168594512,24.2674635620361,24.051138696836,24.2537332221677,179730.824119719,0.0,1.0
2024-04-10,24.82,24.93,24.7001,24.87,233868,23.8312612262154,23.9368792252035,23.7161376073184,23.8792694075736,243570.984552622,0.0,1.0
2024-04-11,24.895,24.93,24.66,24.77,225444,23.9032734982527,23.9368792252035,23.6776350458691,23.7832530448572,234797.479952286,0.0,1.0
2024-04-12,24.48,24.77,24.4361,24.75,292879,23.5048055929796,23.7832530448572,23.4626544097471,23.7640497723139,305030.300788424,0.0,1.0
2024-04-15,24.38,24.81,24.3315,24.81,206008,23.4087892302632,23.8216595899438,23.3622212943457,23.8216595899438,214555.096831188,0.0,1.0
2024-04-16,24.08,24.21,23.99,24.21,209095,23.1207401421139,23.2455614136452,23.0343254156691,23.2455614136452,217770.173837508,0.0,1.0
2024-04-17,24.12,24.23,24.0142,24.17,676891,23.1591466872005,23.2647646861885,23.0575613754465,23.2071548685587,704974.632291756,0.0,1.0
2024-04-18,24.15,24.31,24.1,24.24,152013,23.1879515960154,23.3415777763617,23.1399434146572,23.2743663224602,158319.890172224,0.0,1.0
2024-04-19,24.08,24.17,24.01,24.13,282029,23.1207401421139,23.2071548685587,23.0535286882124,23.1687483234721,293730.143509977,0.0,1.0
2024-04-22,24.31,24.34,24.13,24.22,111652,23.3415777763617,23.3703826851766,23.1687483234721,23.2551630499169,116284.346585549,0.0,1.0
2024-04-23,24.51,24.5383,24.27,24.29,200723,23.5336105017945,23.5607831324433,23.3031712312751,23.3223745038184,209050.826672977,0.0,1.0
2024-04-24,24.42,24.49,24.33,24.49,244705,23.4471957753497,23.5144072292512,23.360781048905,23.5144072292512,254857.602472118,0.0,1.0
2024-04-25,24.29,24.31,24.03,24.08,167574,23.3223745038184,23.3415777763617,23.0727319607557,23.1207401421139,174526.502836733,0.0,1.0
2024-04-26,24.48,24.54,24.37,24.37,123928,23.5048055929796,23.5624154106094,23.3991875939915,23.3991875939915,129069.667392021,0.0,1.0
2024-04-29,24.79,24.8,24.6201,24.7,162017,23.8024563174005,23.8120579536721,23.6393245171453,23.7160415909557,168738.947629697,0.0,1.0
2024-04-30,24.39,24.655,24.385,24.61,168561,23.4183908665348,23.6728342277333,23.413590048399,23.6296268645109,175554.452627869,0.0,1.0
2024-05-01,24.33,24.61,24.23,24.43,639311,23.360781048905,23.6296268645109,23.2647646861885,23.4567974116214,665835.470031474,0.0,1.0
2024-05-02,24.69,24.96,24.46,24.96,181576,23.7064399546841,23.9656841340184,23.4856023204363,23.9656841340184,189109.433916255,0.0,1.0
2024-05-03,24.89,25.0299,24.795,25.0,240928,23.8984726801169,24.0327995715572,23.8072571355363,24.004090679105,250923.897952238,0.0,1.0
2024-05-06,25.1,25.1,25.015,25.07,3229908,24.1001070418214,24.1001070418214,24.0184931335124,24.0713021330065,3363914.13778023,0.0,1.0
2024-05-07,25.1,25.1673,25.05,25.07,261401,24.1001070418214,24.1647260539295,24.0520988604632,24.0713021330065,272246.305321975,0.0,1.0
2024-05-08,25.14,25.14,24.985,25.06,276514,24.138513586908,24.138513586908,23.9896882246975,24.0617004967348,287986.330847245,0.0,1.0
2024-05-09,25.33,25.33,25.08,25.08,149039,24.3209446760691,24.3209446760691,24.0809037692781,24.0809037692781,155222.501439864,0.0,1.0
2024-05-10,25.37,25.543,25.33,25.41,224185,24.3593512211557,24.5254595286551,24.3209446760691,24.3977577662423,233486.245112326,0.0,1.0
2024-05-13,25.39,25.444,25.2482,25.42,144393,24.378554493699,24.4304033295659,24.2424032913671,24.4073594025139,150383.742848558,0.0,1.0
2024-05-14,25.6,25.6,25.49,25.49,328278,24.5801888554035,24.5801888554035,24.4745708564154,24.4745708564154,341897.975212365,0.0,1.0
2024-05-15,25.85,25.85,25.63,25.74,235082,24.8202297621945,24.8202297621945,24.6089937642184,24.7146117632065,244835.352380828,0.0,1.0
2024-05-16,25.7,25.9799,25.68,25.8,239625,24.6762052181199,24.9449550173632,24.6570019455766,24.7722215808363,249566.837589674,0.0,1.0
2024-05-17,25.81,25.83,25.67,25.67,180334,24.781823217108,24.8010264896512,24.647400309305,24.647400309305,187815.904391847,0.0,1.0
2024-05-20,25.86,25.9199,25.8201,25.86,167335,24.8298313984662,24.8873451997333,24.7915208697423,24.8298313984662,174277.586929862,0.0,1.0
2024-05-21,25.82,25.82,25.71,25.78,204981,24.7914248533796,24.7914248533796,24.6858068543915,24.753018308293,213485.487474049,0.0,1.0
2024-05-22,25.55,25.74,25.46,25.63,197805,24.5321806740453,24.7146117632065,24.4457659476005,24.6089937642184,206011.761333022,0.0,1.0
2024-05-23,25.38,25.79,25.33,25.79,154131,24.3689528574274,24.7626199445647,24.3209446760691,24.7626199445647,160525.764192109,0.0,1.0
2024-05-24,25.67,25.67,25.525,25.525,145784,24.647400309305,24.647400309305,24.5081765833662,24.5081765833662,151832.45425633,0.0,1.0
2024-05-28,25.71,26.08,25.6397,26.08,139675,24.6858068543915,25.0410673964423,24.6183073514019,25.0410673964423,145469.997038447,0.0,1.0
2024-05-29,25.26,25.39,25.2101,25.39,182153,24.2537332221677,24.378554493699,24.2058210571722,24.378554493699,189710.373155855,0.0,1.0
2024-05-30,25.58,25.76,25.48,25.76,275265,24.5609855828602,24.7338150357498,24.4649692201438,24.7338150357498,286685.510898786,0.0,1.0
2024-05-31,25.82,25.82,25.5884,25.79,248658,24.7914248533796,24.7914248533796,24.5690509573284,24.7626199445647,258974.609082413,0.0,1.0
2024-06-03,25.85,25.92,25.74,25.92,203767,24.8202297621945,24.887441216096,24.7146117632065,24.887441216096,212221.119645843,0.0,1.0
2024-06-04,25.68,25.78,25.582,25.77,225849,24.6570019455766,24.753018308293,24.5629059101145,24.7434166720214,235219.283058071,0.0,1.0
2024-06-05,25.73,25.7301,25.4953,25.64,158244,24.7050101269348,24.7051061432975,24.4796597236394,24.6185954004901,164809.409066418,0.0,1.0
2024-06-06,25.76,25.83,25.61,25.72,153570,24.7338150357498,24.8010264896512,24.5897904916751,24.6954084906632,159941.48877891,0.0,1.0
2024-06-07,25.37,25.54,25.3621,25.48,149260,24.3593512211557,24.5225790377736,24.3517659285011,24.4649692201438,155452.670542034,0.0,1.0
2024-06-10,25.47,25.5,25.28,25.28,116033,24.4553675838721,24.4841724926871,24.2729364947109,24.2729364947109,120847.110552082,0.0,1.0
2024-06-11,25.18,25.24,25.055,25.24,91653,24.1769201319945,24.2345299496244,24.056899678599,24.2345299496244,95455.6050729533,0.0,1.0
2024-06-12,25.5,25.765,25.45,25.68,136434,24.4841724926871,24.7386158538856,24.4361643113289,24.6570019455766,142094.530703013,0.0,1.0
2024-06-13,25.06,25.53,24.9401,25.53,80677,24.0617004967348,24.512977401502,23.9465768778378,24.512977401502,84024.2201615948,0.0,1.0
2024-06-14,24.84,24.8435,24.665,24.77,164678,23.8504644987587,23.8538250714538,23.682435864005,23.7832530448572,171510.35025808,0.0,1.0
2024-06-17,24.97,24.989,24.7355,24.835,120968,23.97528577029,23.9935288792062,23.75012739972,23.8456636806229,125986.859507763,0.0,1.0
2024-06-18,24.88,25.0,24.54,25.0,159177,24.1582699137005,24.2747889004225,23.8281327846547,24.2747889004225,163932.424554709,0.280576,1.0
2024-06-20,24.95,25.05,24.76,24.89,282598,24.2262393226217,24.3233384782234,24.0417509269785,24.1679798292606,291040.635985799,0.0,1.0
2024-06-21,24.68,24.83,24.53,24.68,177616,23.9640716024971,24.1097203358996,23.8184228690946,23.9640716024971,182922.291032682,0.0,1.0
2024-06-24,24.9,25.01,24.7401,24.87,295040,24.1776897448208,24.2844988159827,24.0224281950137,24.1485599981403,303854.341648739,0.0,1.0
2024-06-25,24.77,24.9316,24.6402,24.83,238613,24.0514608425386,24.2083730779909,23.9254261385676,24.1097203358996,245741.580883374,0.0,1.0
2024-06-26,24.59,24.6299,24.5,24.56,304482,23.8766823624556,23.9154249255407,23.7892931224141,23.8475526157751,313578.422091551,0.0,1.0
2024-06-27,24.74,24.7747,24.54,24.75,239093,24.0223310958581,24.0560245028519,23.8281327846547,24.0320410114183,246235.920918594,0.0,1.0
2024-06-28,24.63,25.13,24.5401,24.7,156051,23.9155220246963,24.4010178027047,23.8282298838103,23.9834914336174,160713.035075337,0.0,1.0
2024-07-01,24.73,24.89,24.6317,24.87,203429,24.0126211802979,24.1679798292606,23.9171727103415,24.1485599981403,209506.456301727,0.0,1.0
2024-07-02,24.79,24.79,24.61,24.64,223274,24.070880673659,24.070880673659,23.8961021935759,23.9252319402564,229944.327132865,0.0,1.0
2024-07-03,25.12,25.225,24.96,24.98,259047,24.3913078871445,24.4932620005263,24.2359492381818,24.2553690693022,266786.048132731,0.0,1.0
2024-07-05,25.25,25.62,25.0681,25.32,182041,24.5175367894267,24.876803665153,24.3409134253873,24.5855061983479,187479.488232369,0.0,1.0
2024-07-08,25.16,25.3388,25.09,25.26,183899,24.4301475493852,24.603760839601,24.362178140464,24.5272467049869,189392.996118701,0.0,1.0
2024-07-09,25.05,25.104,24.97,25.09,204477,24.3233384782234,24.3757720222483,24.245659153742,24.362178140464,210585.765378624,0.0,1.0
2024-07-10,25.32,25.32,25.15,25.2,227979,24.5855061983479,24.5855061983479,24.420437633825,24.4689872116259,234789.889353098,0.0,1.0
2024-07-11,25.57,25.62,25.4456,25.51,198540,24.8282540873521,24.876803665153,24.7074627377836,24.7699945939911,204471.397067993,0.0,1.0
2024-07-12,25.86,25.99,25.64,25.78,144191,25.109841638597,25.2360705408792,24.8962234962733,25.0321623141157,148498.716705102,0.0,1.0
2024-07-15,25.72,25.9,25.6441,25.8,300761,24.9739028207547,25.1486813008377,24.900204561653,25.051582145236,309746.256943521,0.0,1.0
2024-07-16,25.91,25.91,25.59,25.64,274687,25.1583912163979,25.1583912163979,24.8476739184725,24.8962234962733,282893.294280325,0.0,1.0
2024-07-17,25.85,25.96,25.7726,25.82,225580,25.1001317230369,25.2069407941987,25.0249769766012,25.0710019763564,232319.219052069,0.0,1.0
2024-07-18,25.67,25.9999,25.59,25.91,270509,24.9253532429538,25.2456833572838,24.8476739184725,25.1583912163979,278590.476223762,0.0,1.0
2024-07-19,25.44,25.69,25.4334,25.48,96844,24.7020251850699,24.9447730740742,24.6956166408002,24.7408648473106,99737.2216059875,0.0,1.0
2024-07-22,25.72,25.97,25.5501,25.6,181269,24.9739028207547,25.2166507097589,24.8089313553874,24.8573838340326,186684.424675723,0.0,1.0
2024-07-23,25.61,25.76,25.51,25.62,224961,24.8670937495928,25.0127424829954,24.7699945939911,24.876803665153,231681.72638165,0.0,1.0
2024-07-24,25.37,26.589,25.279,25.59,473682,24.6340557761488,25.8176944829334,24.5456955445512,24.8476739184725,487833.284506704,0.0,1.0
2024-07-25,25.21,25.32,25.05,25.14,284846,24.4786971271861,24.5855061983479,24.3233384782234,24.4107277182649,293355.795150748,0.0,1.0
2024-07-26,25.53,25.53,25.29,25.41,131000,24.7894144251115,24.7894144251115,24.5563764516674,24.6728954383894,134913.634612204,0.0,1.0
2024-07-29,25.38,25.625,25.2972,25.47,168763,24.6437656917089,24.8816586229331,24.5633675908707,24.7311549317504,173804.807008088,0.0,1.0
2024-07-30,25.46,25.61,25.3837,25.44,180758,24.7214450161903,24.8670937495928,24.6473583604662,24.7020251850699,186158.158513228,0.0,1.0
2024-07-31,25.9,25.9983,25.67,25.86,224374,25.1486813008377,25.2441297707942,24.9253532429538,25.109841638597,231077.189713579,0.0,1.0
2024-08-01,25.19,25.65,25.02,25.54,218491,24.4592772960657,24.9059334118335,24.2942087315428,24.7991243406716,225018.43465691,0.0,1.0
2024-08-02,24.8,24.97,24.5536,24.84,156596,24.0805905892191,24.245659153742,23.8413382698166,24.1194302514598,161274.316990327,0.0,1.0
2024-08-05,24.06,24.1,23.6,23.89,311088,23.3620568377666,23.4008965000073,22.9154007219988,23.1969882732437,320381.776826271,0.0,1.0
2024-08-06,24.38,24.38,23.76,23.97,309144,23.672774135692,23.672774135692,23.0707593709616,23.2746675977251,318379.699683629,0.0,1.0
2024-08-07,24.17,24.74,24.1148,24.63,287539,23.4688659089285,24.0223310958581,23.4152671750363,23.9155220246963,296129.248723348,0.0,1.0
2024-08-08,24.515,24.5399,24.25,24.35,189843,23.8038579957543,23.8280356854991,23.5465452334098,23.6436443890115,195514.573554845,0.0,1.0
2024-08-09,24.71,24.71,24.4514,24.49,573788,23.9932013491776,23.9932013491776,23.7421029327916,23.7795832068539,590929.958602043,0.0,1.0
2024-08-12,24.68,24.85,24.55,24.62,627188,23.9640716024971,24.12914016702,23.8378427002149,23.9058121091361,645925.2875203,0.0,1.0
2024-08-13,25.03,25.14,24.63,24.82,555360,24.303918647103,24.4107277182649,23.9155220246963,24.1000104203395,571951.420749877,0.0,1.0
2024-08-14,25.19,25.25,25.04,25.14,536876,24.4592772960657,24.5175367894267,24.3136285626632,24.4107277182649,552915.209893603,0.0,1.0
2024-08-15,25.4,25.4683,25.29,25.34,391022,24.6631855228293,24.7295042461052,24.5563764516674,24.6049260294683,402703.810941476,0.0,1.0
2024-08-16,25.55,25.56,25.18,25.41,339494,24.8088342562318,24.818544171792,24.4495673805055,24.6728954383894,349636.408160578,0.0,1.0
2024-08-19,25.77,25.8499,25.62,25.62,199572,25.0224523985555,25.1000346238813,24.876803665153,24.876803665153,205534.228143717,0.0,1.0
2024-08-20,25.83,25.8788,25.7139,25.84,220044,25.0807118919165,25.1280962798502,24.967979772263,25.0904218074767,226617.830645862,0.0,1.0
2024-08-21,26.06,26.0699,25.81,25.94,130144,25.3040399498004,25.313652766205,25.0612920607962,25.1875209630784,134032.061549395,0.0,1.0
2024-08-22,25.87,26.33,25.79,26.33,185377,25.1195515541572,25.566207669925,25.0418722296759,25.566207669925,190915.15147715,0.0,1.0
2024-08-23,26.33,26.69,25.945,26.0,119588,25.566207669925,25.9157646300911,25.1923759208585,25.2457804564394,123160.700274842,0.0,1.0
2024-08-26,26.31,26.51,26.13,26.35,2992896,25.5467878388046,25.740986150008,25.3720093587216,25.5856275010453,3082308.98760557,0.0,1.0
2024-08-27,26.4,26.43,26.06,26.3,3091856,25.6341770788462,25.6633068255267,25.3040399498004,25.5370779232445,3184225.42486681,0.0,1.0
2024-08-28,26.05,26.33,26.0101,26.21,3328839,25.2943300342403,25.566207669925,25.2555874711552,25.449688683203,3428288.30938058,0.0,1.0
2024-08-29,26.19,26.3,26.12,26.19,176684,25.4302688520826,25.5370779232445,25.3622994431614,25.4302688520826,181962.447464296,0.0,1.0
2024-08-30,26.27,26.39,26.1101,26.32,135675,25.507948176564,25.624467163286,25.3526866267569,25.5564977543648,139728.300580235,0.0,1.0
2024-09-03,25.69,26.13,25.6601,26.04,214672,24.9447730740742,25.3720093587216,24.9157404265493,25.2846201186801,221085.341751688,0.0,1.0
2024-09-04,25.76,25.8527,25.655,25.66,140824,25.0127424829954,25.1027534002381,24.9107883696136,24.9156433273937,145031.127333046,0.0,1.0
2024-09-05,25.89,26.085,25.735,25.9,159079,25.1389713852776,25.3283147387008,24.9884676940949,25.1486813008377,163831.496797518,0.0,1.0
2024-09-06,25.32,25.78,25.24,25.77,209210,24.5855061983479,25.0321623141157,24.5078268738666,25.0224523985555,215460.164100911,0.0,1.0
2024-09-09,25.58,25.6399,25.484,25.54,209028,24.8379640029123,24.8961263971177,24.7447488135347,24.7991243406716,215272.726837556,0.0,1.0
2024-09-10,25.56,25.56,25.2909,25.5,1661240,24.818544171792,24.818544171792,24.5572503440678,24.760284678431,1710869.66689449,0.0,1.0
2024-09-11,25.55,25.555,25.16,25.45,206809,24.8088342562318,24.8136892140119,24.4301475493852,24.7117351006301,212987.434049736,0.0,1.0
2024-09-12,25.83,25.84,25.38,25.57,137901,25.0807118919165,25.0904218074767,24.6437656917089,24.8282540873521,142020.80249357,0.0,1.0
2024-09-13,25.99,26.135,25.8901,25.98,153917,25.2360705408792,25.3768643165017,25.1390684844331,25.2263606253191,158515.281668754,0.0,1.0
2024-09-16,26.2,26.2,25.99,26.08,231373,25.4399787676428,25.4399787676428,25.2360705408792,25.3234597809208,238285.285352134,0.0,1.0
2024-09-17,26.11,26.2945,25.8334,26.11,169283,25.4322729786542,25.6119839845739,25.1628525762837,25.4322729786542,173794.105375865,0.082064,1.0
2024-09-18,26.26,26.585,25.93,26.17,171280,25.578379487532,25.8949435901005,25.2569451680009,25.4907155822053,175844.322045203,0.0,1.0
2024-09-19,26.55,26.63,26.28,26.51,175560,25.8608520713623,25.9387755427638,25.5978603553824,25.8218903356616,180238.376799719,0.0,1.0
2024-09-20,26.27,26.41,26.181,26.41,135858,25.5881199214572,25.7244859964097,25.501430059523,25.7244859964097,139478.385710049,0.0,1.0
2024-09-23,26.39,26.525,26.32,26.32,141113,25.7050051285594,25.8365009865494,25.6368220910831,25.6368220910831,144873.422564017,0.0,1.0
2024-09-24,26.54,26.6,26.32,26.46,106155,25.8511116374371,25.9095542409882,25.6368220910831,25.7731881660357,108983.851043371,0.0,1.0
2024-09-25,26.44,26.61,26.3485,26.61,157152,25.7537072981853,25.9192946749134,25.6645823277699,25.9192946749134,161339.834762073,0.0,1.0
2024-09-26,26.98,27.0799,26.8232,26.95,181469,26.2796907301452,26.3769976650578,26.1269607261983,26.2504694283697,186304.84164655,0.0,1.0
2024-09-27,26.78,27.065,26.7,26.94,195495,26.0848820516415,26.3624844185093,26.0069585802401,26.2407289944445,200704.610802353,0.0,1.0
2024-09-30,26.83,26.9199,26.645,26.88,178198,26.1335842212674,26.2211507222549,25.9533861936516,26.1822863908934,182946.675033928,0.0,1.0
2024-10-01,26.7,26.825,26.4901,26.8,148506,26.0069585802401,26.1287140043049,25.8025068721505,26.1043629194919,152463.433498628,0.0,1.0
2024-10-02,26.5122,26.65,26.37,26.52,225595,25.8240332311251,25.9582564106141,25.685524260709,25.8316307695868,231606.724846962,0.0,1.0
2024-10-03,26.32,26.52,25.66,26.29,138598,25.6368220910831,25.8316307695868,24.993953452021,25.6076007893075,142291.402071585,0.0,1.0
2024-10-04,26.57,26.58,26.3408,26.45,210743,25.8803329392127,25.8900733731379,25.6570821936475,25.7634477321105,216358.944189469,0.0,1.0
2024-10-07,26.28,26.55,26.2001,26.44,136789,25.5978603553824,25.8608520713623,25.5200342883201,25.7537072981853,140434.195283987,0.0,1.0
2024-10-08,26.2,26.3928,26.105,26.24,182058,25.5199368839809,25.7077324500584,25.4274027616916,25.5588986196816,186909.537499449,0.0,1.0
2024-10-09,26.22,26.2599,26.0287,26.12,242678,25.5394177518313,25.5782820831927,25.3530832508425,25.4420134125794,249144.957877661,0.0,1.0
2024-10-10,26.13,26.32,26.01,26.05,225466,25.4517538465046,25.6368220910831,25.3348686394024,25.3738303751031,231474.287215342,0.0,1.0
2024-10-11,26.27,26.35,26.15,26.15,179938,25.5881199214572,25.6660433928586,25.471234714355,25.471234714355,184733.043088334,0.0,1.0
2024-10-14,26.22,26.29,26.01,26.17,312508,25.5394177518313,25.6076007893075,25.3348686394024,25.4907155822053,320835.809164539,0.0,1.0
2024-10-15,26.12,26.29,26.0501,26.26,186803,25.4420134125794,25.6076007893075,25.3739277794424,25.578379487532,191780.98371678,0.0,1.0
2024-10-16,26.22,26.25,26.1501,26.18,188076,25.5394177518313,25.5686390536068,25.4713321186942,25.5004560161305,193087.907011756,0.0,1.0
2024-10-17,26.12,26.48,26.1,26.26,207001,25.4420134125794,25.792669033886,25.4225325447291,25.578379487532,212517.22622419,0.0,1.0
2024-10-18,26.32,26.5,26.1928,26.29,115317,25.6368220910831,25.8121499017364,25.5129237715548,25.6076007893075,118390.002833295,0.0,1.0
2024-10-21,26.005,26.3338,25.9586,26.19,149147,25.3299984224398,25.6502638898998,25.284802809027,25.5101964500557,153121.515063498,0.0,1.0
2024-10-22,25.91,26.02,25.8301,25.86,153453,25.2374643001506,25.3446090733276,25.1596382330884,25.1887621305246,157542.262673999,0.0,1.0
2024-10-23,25.55,25.78,25.4,25.61,338834,24.886808678844,25.1108386591232,24.7407021699662,24.9452512823951,347863.35249804,0.0,1.0
2024-10-24,25.6,25.82,25.41,25.69,2371626,24.9355108484699,25.1498003948239,24.7504426038914,25.0231747537965,2434825.81804517,0.0,1.0
2024-10-25,25.49,25.65,25.39,25.65,163094,24.8283660752929,24.9842130180958,24.730961736041,24.9842130180958,167440.179003038,0.0,1.0
2024-10-28,25.64,25.6781,25.543,25.56,1478290,24.9744725841706,25.0115836374256,24.8799903750963,24.8965491127691,1517683.92594701,0.0,1.0
2024-10-29,25.45,25.5499,25.28,25.53,1548500,24.7894043395921,24.8867112745047,24.623816962864,24.8673278109936,1589764.9035906,0.0,1.0
2024-10-30,25.5,25.67,25.43,25.43,180669,24.838106509218,25.0036938859462,24.7699234717418,24.7699234717418,185483.523000846,0.0,1.0
2024-10-31,25.42,25.48,25.165,25.45,795251,24.7601830378166,24.8186256413677,24.5118019727244,24.7894043395921,816443.092893332,0.0,1.0
2024-11-01,25.36,25.5687,25.3475,25.53,222407,24.7017404342655,24.905023290284,24.689564891859,24.8673278109936,228333.770043832,0.0,1.0
2024-11-04,25.43,25.63,25.3501,25.48,842116,24.7699234717418,24.9647321502454,24.6920974046795,24.8186256413677,864556.965806972,0.0,1.0
2024-11-05,25.73,25.73,25.442,25.61,181042,25.0621364894973,25.0621364894973,24.781611992452,24.9452512823951,185866.462819405,0.0,1.0
2024-11-06,25.34,25.6,25.0701,25.3,207447,24.6822595664151,24.9355108484699,24.4193652547744,24.6432978307144,212975.111369169,0.0,1.0
2024-11-07,25.78,25.8199,25.6,25.65,213021,25.1108386591232,25.1497029904847,24.9355108484699,24.9842130180958,218697.649033111,0.0,1.0
2024-11-08,25.47,25.68,25.3151,25.52,219682,24.8088852074425,25.0134343198713,24.6580058859414,24.8575873770684,225536.153406903,0.0,1.0
2024-11-11,25.37,25.54,25.3301,25.54,244280,24.7114808681907,24.8770682449188,24.6726165368292,24.8770682449188,250789.648465683,0.0,1.0
2024-11-12,24.97,25.26,24.8101,25.26,293914,24.3218635111833,24.6043360950136,24.1661139727196,24.6043360950136,301746.310541768,0.0,1.0
2024-11-13,24.83,25.15,24.7211,24.94,229925,24.1854974362307,24.4971913218366,24.0794241107855,24.2926422094078,236052.112016835,0.0,1.0
2024-11-14,24.81,24.99,24.78,24.97,801859,24.1660165683804,24.3413443790337,24.1367952666048,24.3218635111833,823227.184906846,0.0,1.0
2024-11-15,24.8,24.88,24.6799,24.82,403784,24.1562761344552,24.2341996058567,24.0392935230137,24.1757570023056,414544.160046126,0.0,1.0
2024-11-18,24.97,24.9904,24.81,24.82,386039,24.3218635111833,24.3417339963907,24.1660165683804,24.1757570023056,396326.285836106,0.0,1.0
2024-11-19,24.94,25.05,24.7201,24.78,410446,24.2926422094078,24.3997869825848,24.078450067393,24.1367952666048,421383.691068224,0.0,1.0
2024-11-20,24.79,24.82,24.66,24.8,346963,24.14653570053,24.1757570023056,24.0199100595026,24.1562761344552,356208.9765867,0.0,1.0
2024-11-21,24.8,25.45,24.6901,24.8,242372,24.1562761344552,24.7894043395921,24.0492287656174,24.1562761344552,248830.80349568,0.0,1.0
2024-11-22,24.96,25.0199,24.84,24.84,187245,24.3121230772581,24.37046827647,24.1952378701559,24.1952378701559,192234.762268532,0.0,1.0
2024-11-25,25.02,25.14,24.9598,25.11,197236,24.3705656808092,24.4874508879114,24.3119282685796,24.4582295861359,202492.005505066,0.0,1.0
2024-11-26,24.94,24.99,24.78,24.99,361292,24.2926422094078,24.3413443790337,24.1367952666048,24.3413443790337,370919.820179563,0.0,1.0
2024-11-27,25.09,25.19,24.9789,25.01,280834,24.4387487182855,24.5361530575374,24.3305324973767,24.360825246884,288317.750684509,0.0,1.0
2024-11-29,25.39,25.39,25.125,25.24,100957,24.730961736041,24.730961736041,24.4728402370237,24.5848552271633,103647.33314291,0.0,1.0
2024-12-02,25.27,25.36,25.13,25.31,170985,24.6140765289388,24.7017404342655,24.4777104539862,24.6530382646396,175541.4607946,0.0,1.0
2024-12-03,25.47,25.53,25.36,25.46,235744,24.8088852074425,24.8673278109936,24.7017404342655,24.7991447735173,242026.178516023,0.0,1.0
2024-12-04,25.47,26.0611,25.41,25.47,207908,24.8088852074425,25.3846422567601,24.7504426038914,24.8088852074425,213448.396238756,0.0,1.0
2024-12-05,25.7,25.7588,25.6092,25.68,335806,25.0329151877217,25.0901889392018,24.944472047681,25.0134343198713,344754.661424052,0.0,1.0
2024-12-06,25.64,25.7762,25.5572,25.77,482939,24.9744725841706,25.1071372942316,24.8938217912701,25.101098225198,495808.50679699,0.0,1.0
2024-12-09,25.64,25.92,25.59,25.82,223481,24.9744725841706,25.2472047340758,24.9257704145447,25.1498003948239,229436.39032569,0.0,1.0
2024-12-10,25.47,25.59,25.45,25.59,152551,24.8088852074425,24.9257704145447,24.7894043395921,24.9257704145447,156616.225900968,0.0,1.0
2024-12-11,25.6,25.66,25.52,25.63,168691,24.9355108484699,24.993953452021,24.8575873770684,24.9647321502454,173186.329578044,0.0,1.0
2024-12-12,25.31,25.5287,25.31,25.46,3618790,24.6530382646396,24.8660615545833,24.6530382646396,24.7991447735173,3715224.62735848,0.0,1.0
2024-12-13,25.27,25.39,25.1768,25.39,1007977,24.6140765289388,24.730961736041,24.5232956847561,24.730961736041,1034837.88067584,0.0,1.0
2024-12-16,25.13,25.3,25.085,25.13,263992,24.4777104539862,24.6432978307144,24.4338785013229,24.4777104539862,271026.939895828,0.0,1.0
2024-12-17,24.79,24.9,24.7662,24.85,594691,24.3037560445164,24.4115984472956,24.2804228700969,24.3625791733051,606588.951230289,0.16141,1.0
2024-12-18,24.27,24.89,24.21,24.84,541926,23.7939555950146,24.4017945924975,23.735132466226,24.3527753185069,552768.284679651,0.0,1.0
2024-12-19,24.25,24.42,24.09,24.42,743815,23.7743478854184,23.9410134169863,23.6174862086486,23.9410134169863,758696.467172629,0.0,1.0
2024-12-20,24.38,24.5299,24.0801,24.11,349171,23.9017979977939,24.0487577812175,23.6077803923985,23.6370939182449,356156.845639216,0.0,1.0
2024-12-23,24.45,24.45,24.2127,24.33,568227,23.9704249813806,23.9704249813806,23.7377795070215,23.8527787238033,579595.487388802,0.0,1.0
2024-12-24,24.56,24.56,24.35,24.46,322308,24.0782673841598,24.0782673841598,23.8723864333995,23.9802288361787,328756.399025935,0.0,1.0
2024-12-26,24.61,24.64,24.42,24.42,455762,24.1272866581504,24.1566982225447,23.9410134169863,23.9410134169863,464880.406111105,0.0,1.0
2024-12-27,24.58,24.6607,24.48,24.56,416275,24.0978750937561,24.1769922019768,23.999836545775,24.0782673841598,424603.391800764,0.0,1.0
2024-12-30,24.52,24.61,24.357,24.48,350206,24.0390519649674,24.1272866581504,23.8792491317582,23.999836545775,357212.552829208,0.0,1.0
2024-12-31,24.555,24.6591,24.4401,24.54,988520,24.0733654567608,24.1754235852091,23.9607191651305,24.0586596745636,1008297.26710202,0.0,1.0
2025-01-02,24.51,24.66,24.405,24.61,360193,24.0292481101693,24.176305932141,23.9263076347891,24.1272866581504,367399.362207418,0.0,1.0
2025-01-03,24.61,24.87,24.4946,24.6,262802,24.1272866581504,24.3821868829013,24.0141501737802,24.1174828033523,268059.865646567,0.0,1.0
2025-01-06,24.745,24.8999,24.7,24.76,376228,24.2596386979249,24.4115004087476,24.2155213513334,24.2743444801221,383755.173600188,0.0,1.0
2025-01-07,24.585,24.8963,24.53,24.81,253042,24.1027770211551,24.4079710210203,24.0488558197655,24.3233637541126,258104.597845293,0.0,1.0
2025-01-08,24.37,24.65,24.268,24.37,414682,23.8919941429957,24.1665020773428,23.791994824055,23.8919941429957,422978.520734431,0.0,1.0
2025-01-10,24.07,24.47,24.0,24.25,569468,23.5978784990524,23.9900326909769,23.5292515154657,23.7743478854184,580861.316009845,0.0,1.0
2025-01-13,23.92,23.97,23.78,23.8,389369,23.4508206770808,23.4998399510713,23.3135667099072,23.3331744195034,397159.084888768,0.0,1.0
2025-01-14,24.01,24.33,23.9301,24.33,3224515,23.5390553702638,23.8527787238033,23.4607225704269,23.8527787238033,3289027.70022807,0.0,1.0
2025-01-15,24.41,24.49,24.26,24.48,444956,23.9312095621882,24.0096404005731,23.7841517402165,23.999836545775,453858.211043423,0.0,1.0
2025-01-16,24.45,24.5256,24.14,24.39,688219,23.9704249813806,24.0445421236543,23.6665054826392,23.911601852592,701988.160955452,0.0,1.0
2025-01-17,24.56,24.66,24.5201,24.57,334696,24.0782673841598,24.176305932141,24.0391500035154,24.088071238958,341392.245083536,0.0,1.0
2025-01-21,25.07,25.0799,24.6959,24.94,402438,24.5782639788635,24.5879697951136,24.2115017708662,24.4508138664881,410489.555677175,0.0,1.0
2025-01-22,24.93,25.08,24.93,25.08,1509005,24.4410100116899,24.5880678336616,24.4410100116899,24.5880678336616,1539195.58283422,0.0,1.0
2025-01-23,25.06,25.0899,24.89,24.93,336300,24.5684601240654,24.5977736499117,24.4017945924975,24.4410100116899,343028.336226286,0.0,1.0
2025-01-24,25.16,25.2713,25.125,25.18,759012,24.6664986720465,24.7756155759495,24.6321851802531,24.6861063816427,774197.512743936,0.0,1.0
2025-01-27,25.17,25.17,25.0,25.1,358702,24.6763025268446,24.6763025268446,24.5096369952767,24.6076755432578,365878.531849662,0.0,1.0
2025-01-28,25.13,25.16,24.9761,25.14,328347,24.6370871076522,24.6664986720465,24.4862057823092,24.6468909624503,334916.220977972,0.0,1.0
2025-01-29,25.1,25.22,25.03,25.12,333377,24.6076755432578,24.7253218008352,24.5390485596711,24.627283252854,340046.855920638,0.0,1.0
2025-01-30,25.4,25.51,25.2583,25.41,219532,24.9017911872011,25.0096335899804,24.7628705647119,24.9115950419993,223924.165056287,0.0,1.0
2025-01-31,25.19,25.4892,25.14,25.35,258469,24.6959102364408,24.9892415720003,24.6468909624503,24.8527719132106,263640.175545858,0.0,1.0
2025-02-03,24.87,24.99,24.62,24.74,350750,24.3821868829013,24.4998331404786,24.1370905129485,24.2547367705258,357767.436608295,0.0,1.0
2025-02-04,25.16,25.19,24.74,25.0,285741,24.6664986720465,24.6959102364408,24.2547367705258,24.5096369952767,291457.805000402,0.0,1.0
2025-02-05,25.42,25.4699,25.28,25.31,247061,24.9213988967974,24.9703201322399,24.7841449296238,24.8135564940182,252003.936296171,0.0,1.0
2025-02-06,25.539,25.57,25.43,25.49,375127,25.0380647688949,25.068456718769,24.9312027515955,24.9900258803841,382632.145951704,0.0,1.0
2025-02-07,25.43,25.64,25.34,25.59,213847,24.9312027515955,25.1370837023558,24.8429680584125,25.0880644283653,218125.425563433,0.0,1.0
2025-02-10,25.61,25.64,25.49,25.59,148247,25.1076721379615,25.1370837023558,24.9900258803841,25.0880644283653,151212.96984995,0.0,1.0
2025-02-11,25.64,25.675,25.51,25.53,225195,25.1370837023558,25.1713971941492,25.0096335899804,25.0292412995766,229700.464396308,0.0,1.0
2025-02-12,25.72,25.741,25.4,25.48,355885,25.2155145407407,25.2361026358167,24.9017911872011,24.980222025586,363005.17228038,0.0,1.0
2025-02-13,25.97,25.98,25.7215,25.79,256792,25.4606109106935,25.4704147654916,25.2169851189604,25.2841415243275,261929.623895987,0.0,1.0
2025-02-14,25.97,26.1275,25.88,26.09,204159,25.4606109106935,25.6150216237637,25.3723762175105,25.5782571682708,208243.598262332,0.0,1.0
2025-02-18,26.075,26.38,26.01,26.1,299284,25.5635513860736,25.862568957416,25.4998263298859,25.5880610230689,305271.759081617,0.0,1.0
2025-02-19,25.835,25.8941,25.7544,25.86,325104,25.328258870919,25.3861996527758,25.2492398012462,25.3527685079142,331608.338449332,0.0,1.0
2025-02-20,25.985,25.999,25.84,25.93,407744,25.4753166928906,25.489042089608,25.333160798318,25.421395491501,415901.712537172,0.0,1.0
2025-02-21,25.76,26.01,25.7,26.01,277840,25.2547299599331,25.4998263298859,25.1959068311445,25.4998263298859,283398.730113326,0.0,1.0
2025-02-24,25.76,26.4365,25.6381,25.88,210797,25.2547299599331,25.9179607370253,25.1352209699442,25.3723762175105,215014.404375535,0.0,1.0
2025-02-25,25.8999,26.01,25.77,25.98,248544,25.3918858885587,25.4998263298859,25.2645338147312,25.4704147654916,253516.606598353,0.0,1.0
2025-02-26,25.84,26.05,25.79,25.92,226090,25.333160798318,25.5390417490783,25.2841415243275,25.4115916367029,230613.370613741,0.0,1.0
2025-02-27,25.6,25.8946,25.54,25.83,213370,25.0978682831634,25.3866898455157,25.0390451543747,25.3233569435199,217638.882249784,0.0,1.0
2025-02-28,25.45,25.54,25.26,25.49,249760,24.9508104611917,25.0390451543747,24.7645372200276,24.9900258803841,254756.935045725,0.0,1.0
2025-03-03,25.7,26.14,25.5625,26.14,227349,25.1959068311445,25.6272764422613,25.0611038276704,25.6272764422613,231897.559359827,0.0,1.0
2025-03-04,25.55,25.8099,25.19,25.48,308204,25.0488490091728,25.3036511953757,24.6959102364408,24.980222025586,314370.221047536,0.0,1.0
2025-03-05,26.32,26.3399,25.95,26.01,243609,25.8037458286273,25.8232554996756,25.4410032010972,25.4998263298859,248482.872315639,0.0,1.0
2025-03-06,26.25,26.512,26.2156,26.28,314653,25.7351188450406,25.9919798407511,25.7013935845351,25.7645304094349,320948.245847783,0.0,1.0
2025-03-07,26.58,26.6,26.29,26.31,222831,26.0586460533782,26.0782537629744,25.774334264233,25.7939419738292,227289.16797395,0.0,1.0
2025-03-10,25.96,26.38,25.805,26.14,329148,25.4508070558953,25.862568957416,25.2988473065246,25.6272764422613,335733.246542402,0.0,1.0
2025-03-11,25.96,26.05,25.7496,26.01,232314,25.4508070558953,25.5390417490783,25.2445339509431,25.4998263298859,236961.893850947,0.0,1.0
2025-03-12,26.0901,26.1797,25.9676,26.1,321943,25.5783552068188,25.6661977458098,25.4582579855419,25.5880610230689,328384.096490333,0.0,1.0
2025-03-13,25.96,26.09,25.8501,26.01,304229,25.4508070558953,25.5782571682708,25.3430626916641,25.4998263298859,310315.6934338,0.0,1.0
2025-03-14,26.47,26.692,26.18,26.31,238761,25.950803650599,26.168449227117,25.6664918614538,25.7939419738292,243537.878637301,0.0,1.0
2025-03-17,26.78,26.82,26.333,26.55,242383,26.2547231493404,26.2939385685329,25.8164908398649,26.0292344889839,247232.343798799,0.0,1.0
2025-03-18,26.83,27.0775,26.67,26.78,204269,26.303742423331,26.5463878295842,26.1468807465612,26.2547231493404,208355.799026486,0.0,1.0
2025-03-19,26.87,26.98,26.69,26.75,202462,26.3429578425234,26.4508002453026,26.1664884561574,26.2253115849461,206512.646473525,0.0,1.0
2025-03-20,26.66,26.71,26.4,26.54,165196,26.1370768917631,26.1860961657536,25.8821766670122,26.0194306341858,168501.067592142,0.0,1.0
2025-03-21,26.505,26.562,26.4001,26.48,152713,25.9851171423924,26.0409991147416,25.8822747055602,25.9606075053971,155768.32087459,0.0,1.0
2025-03-24,26.48,26.6174,26.4107,26.54,365069,25.9606075053971,26.0953124703231,25.8926667916462,26.0194306341858,372372.916080268,0.0,1.0
2025-03-25,26.65,26.7082,26.56,26.64,270105,26.1609806505318,26.2181126983315,26.0726321230066,26.1511641474735,275153.991593724,0.034382,1.0
2025-03-26,26.42,26.6095,26.33,26.54,360238,25.9352010801895,26.1212238131455,25.8468525526643,26.0529991168899,366971.820676181,0.0,1.0
2025-03-27,26.4,26.4815,26.3,26.34,254237,25.9155680740728,25.9955725739985,25.8174030434892,25.8566690557227,258989.375838335,0.0,1.0
2025-03-28,26.19,26.39,26.13,26.39,405926,25.7094215098472,25.9057515710145,25.6505224914971,25.9057515710145,413513.852730138,0.0,1.0
2025-03-31,25.84,25.922,25.6,25.74,242409,25.3658439028046,25.4463392278832,25.130247829404,25.267678872221,246940.278588856,0.0,1.0
2025-04-01,25.875,25.94,25.73,25.86,221991,25.4002016635089,25.4640089333882,25.2578623691626,25.3854769089213,226140.611050822,0.0,1.0
2025-04-02,25.935,25.9599,25.645,25.72,254877,25.459100681859,25.4835437744744,25.1744220931666,25.2480458661043,259641.339166004,0.0,1.0
2025-04-03,25.47,25.8196,25.41,25.71,424142,25.0026332896453,25.3458182365656,24.9437342712951,25.2382293630459,432070.35894391,0.0,1.0
2025-04-04,23.71,24.53,23.66,24.5,797940,23.2749287513737,24.0798820021593,23.2258462360819,24.0504324929842,812855.652625076,0.0,1.0
2025-04-07,23.2,23.9958,22.8955,23.06,2315414,22.7742870953973,23.5554844087817,22.4753745772702,22.6368560525803,2358695.3380796,0.0,1.0
2025-04-08,23.31,24.24,23.095,24.24,1290503,22.8822686290393,23.7952034134669,22.6712138132845,23.7952034134669,1314625.98476028,0.0,1.0
2025-04-09,24.89,25.0322,23.28,23.35,1084400,24.4332761122603,24.5728667857502,22.8528191198642,22.9215346412727,1104670.36331884,0.0,1.0
2025-04-10,24.55,24.73,24.0707,24.58,1357239,24.0995150082761,24.2762120633266,23.6290100166888,24.1289645174511,1382609.46075294,0.0,1.0
2025-04-11,25.36,25.3995,24.7843,24.82,518466,24.8946517560033,24.9334269430838,24.3295156749335,24.3645605908518,528157.529129899,0.0,1.0
2025-04-14,25.71,25.8,25.39,25.58,506382,25.2382293630459,25.3265778905712,24.9241012651784,25.1106148232872,515847.646549353,0.0,1.0
2025-04-15,25.82,25.9791,25.7001,25.89,1131260,25.3462108966879,25.5023914603464,25.2285110250181,25.4149264180964,1152406.30321658,0.0,1.0
2025-04-16,25.86,26.0397,25.7,25.85,549602,25.3854769089213,25.5618794688801,25.2284128599876,25.375660405863,559875.545020987,0.0,1.0
2025-04-17,26.11,26.2399,25.9485,26.17,321038,25.6308894853804,25.7584058601085,25.4723529609878,25.6897885037305,327039.066856465,0.0,1.0
2025-04-21,26.11,26.56,25.8602,26.56,326936,25.6308894853804,26.0726321230066,25.3856732389825,26.0726321230066,333047.316398013,0.0,1.0
2025-04-22,26.44,26.6299,26.35,26.54,476799,25.9548340863063,26.1412494793845,25.866485558781,26.0529991168899,485711.660420561,0.0,1.0
2025-04-23,26.38,26.7399,26.33,26.65,1071884,25.8959350679561,26.2492310130265,25.8468525526643,26.1609806505318,1091920.40549211,0.0,1.0
2025-04-24,26.79,26.79,26.4906,26.56,658503,26.2984116933489,26.2984116933489,26.0045055917816,26.0726321230066,670812.198687331,0.0,1.0
2025-04-25,26.83,26.87,26.53,26.69,1252275,26.3376777055823,26.3769437178158,26.0431826138315,26.2002466627653,1275683.40024446,0.0,1.0
2025-04-28,27.11,27.14,26.85,27.02,450736,26.6125397912164,26.6419893003915,26.3573107116991,26.5241912636912,459161.47259395,0.0,1.0
2025-04-29,27.19,27.2192,27.0201,27.2,433212,26.6910718156833,26.7197360046138,26.5242894287218,26.7008883187417,441309.901728218,0.0,1.0
2025-04-30,27.11,27.2,26.8099,26.89,211500,26.6125397912164,26.7008883187417,26.317946534435,26.3965767239325,215453.505940551,0.0,1.0
2025-05-01,27.0,27.21,26.9013,27.21,250918,26.5045582575745,26.7107048218001,26.4076693723885,26.7107048218001,255608.334768752,0.0,1.0
2025-05-02,27.35,27.5164,27.2844,27.46,722237,26.8481358646171,27.0114824755082,26.7837396045543,26.9561173982591,735737.55919615,0.0,1.0
2025-05-05,27.45,27.55,27.3799,27.55,671783,26.9463008952007,27.0444659257843,26.8774872087616,27.0444659257843,684340.43773646,0.0,1.0
2025-05-06,27.61,27.65,27.4901,27.64,689040,27.1033649441345,27.1426309563679,26.9856650724648,27.1328144533096,701920.017651429,0.0,1.0
2025-05-07,27.49,27.5882,27.38,27.54,1031204,26.9855669074342,27.0819649674673,26.8775853737922,27.034649422726,1050479.98647716,0.0,1.0
2025-05-08,27.5,27.83,27.47,27.83,480452,26.9953834104925,27.3193280114184,26.9659339013174,27.3193280114184,489432.944851771,0.0,1.0
2025-05-09,27.72,27.7563,27.605,27.7,448100,27.2113464777765,27.2469803838783,27.0984566926053,27.1917134716597,456476.198638112,0.0,1.0
2025-05-12,27.74,27.88,27.5854,27.88,794840,27.2309794838932,27.3684105267102,27.0792163466109,27.3684105267102,809697.705256678,0.0,1.0
2025-05-13,27.89,27.955,27.76,27.76,344099,27.3782270297686,27.4420342996479,27.2506124900099,27.2506124900099,350531.139199232,0.0,1.0
2025-05-14,27.79,28.01,27.7255,28.01,539673,27.280061999185,27.4960250664689,27.2167455544586,27.4960250664689,549760.945207824,0.0,1.0
2025-05-15,28.01,28.01,27.8483,27.98,404893,27.4960250664689,27.4960250664689,27.3372922120152,27.4665755572939,412461.543171572,0.0,1.0
2025-05-16,28.09,28.09,27.92,28.03,298428,27.5745570909358,27.5745570909358,27.4076765389437,27.5156580725857,304006.424921167,0.0,1.0
2025-05-19,28.32,28.32,28.1058,28.14,642102,27.8003366612781,27.8003366612781,27.590067165768,27.6236396062276,654104.619723119,0.0,1.0
2025-05-20,28.44,28.465,28.2705,28.42,406097,27.9181346979785,27.9426759556244,27.7517449711392,27.8985016918617,413688.049181748,0.0,1.0
2025-05-21,28.31,28.59,28.26,28.59,564568,27.7905201582198,28.0653822438539,27.741437642928,28.0653822438539,575121.299961441,0.0,1.0
2025-05-22,28.26,28.32,28.14,28.17,714239,27.741437642928,27.8003366612781,27.6236396062276,27.6530891154027,727590.054985687,0.0,1.0
2025-05-23,28.52,28.52,28.1,28.1,250534,27.9966667224453,27.9966667224453,27.5843735939942,27.5843735939942,255217.156772152,0.0,1.0
2025-05-27,28.9,28.94,28.7932,28.94,529059,28.3696938386631,28.4089598508965,28.2648535859998,28.4089598508965,538948.540895516,0.0,1.0
2025-05-28,28.71,28.75,28.6101,28.69,713660,28.1831802805542,28.2224462927876,28.0851134150012,28.1635472744375,727000.231912688,0.0,1.0
2025-05-29,28.82,28.91,28.6762,28.91,476574,28.2911618141962,28.3795103417214,28.1500005002169,28.3795103417214,485482.454563177,0.0,1.0
2025-05-30,28.84,28.9,28.65,28.9,531391,28.3107948203129,28.3696938386631,28.124281262204,28.3696938386631,541324.13227071,0.0,1.0
2025-06-02,29.27,29.27,28.95,28.97,508978,28.7329044518224,28.7329044518224,28.4187763539549,28.4384093600716,518492.172797209,0.0,1.0
2025-06-03,29.04,29.04,28.895,28.99,342958,28.5071248814801,28.5071248814801,28.3647855871339,28.4580423661883,349368.810829123,0.0,1.0
2025-06-04,29.23,29.27,29.12,29.15,315873,28.693638439589,28.7329044518224,28.585656905947,28.6151064151221,321777.519063638,0.0,1.0
2025-06-05,29.3,29.3935,29.18,29.28,364447,28.7623539609975,28.8541382645932,28.6445559242972,28.7427209548808,371259.498248302,0.0,1.0
2025-06-06,29.21,29.3,29.14,29.3,379917,28.6740054334722,28.7623539609975,28.6052899120637,28.7623539609975,387018.674309297,0.0,1.0
2025-06-09,29.3,29.38,29.25,29.3,392232,28.7623539609975,28.8408859854644,28.7132714457057,28.7623539609975,399563.874903424,0.0,1.0
2025-06-10,29.35,29.44,29.24,29.44,332880,28.8114364762893,28.8997850038145,28.7034549426473,28.8997850038145,339102.425803738,0.0,1.0
2025-06-11,29.42,29.5299,29.38,29.5,428670,28.8801519976978,28.9880353663092,28.8408859854644,28.9586840221647,436682.999487168,0.0,1.0
2025-06-12,29.69,29.69,29.5834,29.65,317252,29.1451975802736,29.1451975802736,29.0405536576714,29.1059315680401,323182.296296225,0.0,1.0
2025-06-13,29.32,29.47,29.2307,29.29,264578,28.7819869671142,28.9292345129896,28.694325594803,28.7525374579391,269523.677043684,0.0,1.0
2025-06-16,29.43,29.66,29.41,29.62,337200,28.8899685007562,29.1157480710985,28.8703354946395,29.076482058865,343503.178265502,0.0,1.0
2025-06-17,29.16,29.4399,29.121,29.38,232242,28.6249229181804,28.899686838784,28.5866385562528,28.8408859854644,236583.229913217,0.0,1.0
2025-06-18,29.16,29.3383,29.1274,29.33,504323,28.6249229181804,28.799951167711,28.5929211182102,28.7918034701726,513750.158281119,0.0,1.0
2025-06-20,29.0,29.33,28.981,29.33,629288,28.4678588692467,28.7918034701726,28.4492075134358,28.7918034701726,641051.091471949,0.0,1.0
2025-06-23,29.2,29.2447,28.78,28.8,304659,28.6641889304139,28.7080686990848,28.2518958019627,28.2715288080794,310353.899131642,0.0,1.0
2025-06-24,29.02,29.1,28.881,28.99,176179,28.9196653858083,28.9993887914205,28.7811459685572,28.8897691087038,176790.239852116,0.440252,1.0
2025-06-25,29.04,29.15,28.93,29.15,244302,28.9395962372114,29.0492159199281,28.8299765544947,29.0492159199281,245149.587501074,0.0,1.0
2025-06-26,29.54,29.54,29.3253,29.48,297584,29.4378675222873,29.4378675222873,29.2239098324757,29.3780749680782,298616.445411497,0.0,1.0
2025-06-27,29.71,29.8098,29.54,29.8,191839,29.6072797592132,29.7067347077143,29.4378675222873,29.6969685905268,192504.571049842,0.0,1.0
2025-06-30,29.84,29.85,29.63,29.78,263430,29.7368302933329,29.7467957190344,29.527556353601,29.6770377391238,264343.950665193,0.0,1.0
2025-07-01,29.84,29.89,29.7374,29.74,284444,29.7368302933329,29.7866574218405,29.6345850256353,29.6371760363177,285430.85716513,0.0,1.0
2025-07-02,29.91,29.92,29.62,29.62,1846410,29.8065882732435,29.8165536989451,29.5175909278995,29.5175909278995,1852815.98127669,0.0,1.0
2025-07-03,30.0,30.06,29.8963,29.93,141905,29.8962771045572,29.9560696587663,29.7929356400325,29.8265191246466,142397.328774795,0.0,1.0
2025-07-07,29.69,29.91,29.54,29.91,304960,29.5873489078101,29.8065882732435,29.4378675222873,29.8065882732435,306018.035891346,0.0,1.0
2025-07-08,29.96,30.04,29.7045,29.75,1577861,29.8564154017511,29.9361388073633,29.6017987750773,29.6471414620192,1583335.2706242,0.0,1.0
2025-07-09,30.19,30.19,29.94,30.1,6414165,30.0856201928861,30.0856201928861,29.8364845503481,29.9959313615724,6436418.4653168,0.0,1.0
2025-07-10,30.19,30.208,30.0001,30.13,3398934,30.0856201928861,30.1035579591488,29.8963767588142,30.025827638677,3410726.34707606,0.0,1.0
2025-07-11,30.01,30.11,29.9361,30.1,1188986,29.9062425302587,30.0058967872739,29.8325980343245,29.9959313615724,1193111.09792205,0.0,1.0
2025-07-14,30.0,30.06,29.92,29.92,629549,29.8962771045572,29.9560696587663,29.8165536989451,29.8165536989451,631733.173128806,0.0,1.0
2025-07-15,29.71,30.0,29.6964,30.0,3627650,29.6072797592132,29.8962771045572,29.5937267802591,29.8962771045572,3640235.86011686,0.0,1.0
2025-07-16,29.83,29.8498,29.5905,29.76,764317,29.7268648676314,29.7465964105204,29.48819292208,29.6571068877208,766968.740616361,0.0,1.0
2025-07-17,29.91,29.925,29.715,29.77,1311302,29.8065882732435,29.8215364117958,29.6122624720639,29.6670723134223,1315851.46412773,0.0,1.0
2025-07-18,29.89,30.17,29.8555,30.17,2828385,29.7866574218405,30.065689341483,29.7522767031703,30.065689341483,2838197.87003064,0.0,1.0
2025-07-21,30.11,30.2599,30.02,30.06,1575841,30.0058967872739,30.1552785185397,29.9162079559602,29.9560696587663,1581308.26238541,0.0,1.0
2025-07-22,30.33,30.3471,30.09,30.18,1729217,30.2251361527073,30.2421770306569,29.9859659358709,30.0756547671846,1735216.38893601,0.0,1.0
2025-07-23,30.81,30.8399,30.545,30.66,641796,30.7034765863803,30.7332732092278,30.43939280529,30.5539952008575,644022.663178521,0.0,1.0
2025-07-24,30.59,30.74,30.59,30.71,260351,30.4842372209468,30.6337186064696,30.4842372209468,30.6038223293651,261254.26830518,0.0,1.0
2025-07-25,30.62,30.62,30.4002,30.45,293385,30.5141334980514,30.5141334980514,30.295093441132,30.3447212611256,294402.877295325,0.0,1.0
2025-07-28,30.16,30.31,30.0901,30.31,293246,30.0557239157815,30.2052053013043,29.9860655901279,30.2052053013043,294263.395045231,0.0,1.0
2025-07-29,30.085,30.27,30.02,30.27,289433,29.9809832230201,30.1653435984982,29.9162079559602,30.1653435984982,290437.166127164,0.0,1.0
2025-07-30,29.81,30.06,29.6936,30.0,412028,29.7069340162283,29.9560696587663,29.5909364610627,29.8962771045572,413457.500302464,0.0,1.0
2025-07-31,29.65,29.87,29.59,29.87,441213,29.547487205004,29.7667265704375,29.4876946507949,29.7667265704375,442743.755475237,0.0,1.0
2025-08-01,29.705,29.88,29.53,29.88,610354,29.6022970463624,29.776691996139,29.4279020965858,29.776691996139,612471.577513203,0.0,1.0
2025-08-04,30.04,30.04,29.9347,29.97,409661,29.9361388073633,29.9361388073633,29.8312028747263,29.8663808274526,411082.288173152,0.0,1.0
2025-08-05,30.12,30.175,30.0299,30.1,388321,30.0158622129754,30.0706720543338,29.9260737274048,29.9959313615724,389668.25064062,0.0,1.0
2025-08-06,30.34,30.354,30.21,30.27,254865,30.2351015784089,30.249053174391,30.1055510442891,30.1653435984982,255749.23503885,0.0,1.0
2025-08-07,30.51,30.69,30.3847,30.69,431121,30.4045138153347,30.583891477962,30.2796470312946,30.583891477962,432616.742036702,0.0,1.0
2025-08-08,30.61,30.6756,30.57,30.61,442141,30.5041680723499,30.5695412649518,30.4643063695438,30.5041680723499,443674.975101768,0.0,1.0
2025-08-11,30.48,30.54,30.43,30.54,303807,30.3746175382301,30.4344100924392,30.3247904097225,30.4344100924392,304861.035644157,0.0,1.0
2025-08-12,30.77,30.78,30.4008,30.61,281353,30.6636148835742,30.6735803092757,30.2956913666741,30.5041680723499,282329.133172015,0.0,1.0
2025-08-13,30.87,30.9,30.7961,30.9,301452,30.7632691405894,30.7931654176939,30.6896246446551,30.7931654176939,302497.865147947,0.0,1.0
2025-08-14,30.785,30.8017,30.6,30.79,293790,30.6785630221265,30.695205283048,30.4942026466484,30.6835457349772,294809.282412507,0.0,1.0
2025-08-15,30.9,30.98,30.8348,30.98,369404,30.7931654176939,30.8728888233061,30.72819084212,30.8728888233061,370685.619525206,0.0,1.0
2025-08-18,30.91,30.94,30.7906,30.94,260961,30.8031308433954,30.8330271205,30.6841436605193,30.8330271205,261866.384654517,0.0,1.0
2025-08-19,30.91,31.06,30.8701,31.04,320259,30.8031308433954,30.9526122289182,30.7633687948464,30.9326813775152,321370.114626596,0.0,1.0
2025-08-20,30.9,30.94,30.8199,30.94,283773,30.7931654176939,30.8330271205,30.7133423578248,30.8330271205,284757.529180859,0.0,1.0
2025-08-21,30.81,30.89,30.74,30.89,3140335,30.7034765863803,30.7831999919924,30.6337186064696,30.7831999919924,3151230.15720372,0.0,1.0
2025-08-22,31.41,31.43,30.9255,30.98,320357,31.3014021284714,31.3213329798744,30.8185772532328,30.8728888233061,321468.454630259,0.0,1.0
2025-08-25,31.14,31.41,31.0701,31.41,235392,31.0323356345304,31.3014021284714,30.9626773088768,31.3014021284714,236208.674923057,0.0,1.0
2025-08-26,31.13,31.14,31.03,31.03,237555,31.0223702088289,31.0323356345304,30.9227159518137,30.9227159518137,238379.17928964,0.0,1.0
2025-08-27,31.04,31.05,30.8123,30.91,245235,30.9326813775152,30.9426468032167,30.7057686342916,30.8031308433954,246085.824474731,0.0,1.0
2025-08-28,31.1,31.1598,31.025,31.15,372350,30.9924739317243,31.0520671774194,30.9177332389629,31.0423010602319,373641.840451674,0.0,1.0
2025-08-29,30.98,31.0414,30.9,30.93,246901,30.8728888233061,30.9340765371134,30.7931654176939,30.8230616947985,247757.604537018,0.0,1.0
2025-09-02,30.61,30.67,30.27,30.42,211730,30.5041680723499,30.563960626559,30.1653435984982,30.314824984021,212464.581385344,0.0,1.0
2025-09-03,30.72,30.72,30.6044,30.66,307040,30.6137877550666,30.6137877550666,30.498587433957,30.5539952008575,308105.252295641,0.0,1.0
2025-09-04,30.81,30.8596,30.69,30.7,274184,30.7034765863803,30.7529050978598,30.583891477962,30.5938569036635,275135.260863171,0.0,1.0
2025-09-05,31.13,31.29,31.0,31.25,260005,31.0223702088289,31.1818170200532,30.8928196747091,31.1419553172471,260907.067884081,0.0,1.0
2025-09-08,31.43,31.445,31.27,31.42,402727,31.3213329798744,31.3362811184267,31.1618861686501,31.3113675541729,404124.231179217,0.0,1.0
2025-09-09,31.31,31.39,31.24,31.34,273327,31.2017478714562,31.2814712770684,31.1319898915456,31.2316441485608,274275.287565824,0.0,1.0
2025-09-10,31.3,31.42,31.2234,31.42,238525,31.1917824457547,31.3113675541729,31.1154472848811,31.3113675541729,239352.544632028,0.0,1.0
2025-09-11,31.65,31.6551,31.415,31.44,201785,31.5405723453079,31.5456547124156,31.3063848413222,31.331298405576,202485.077952305,0.0,1.0
2025-09-12,31.54,31.5797,31.4535,31.51,210360,31.4309526625911,31.4705154026262,31.344751730273,31.4010563854866,211089.8282729,0.0,1.0
2025-09-15,31.74,31.86,31.6018,31.69,276457,31.6302611766215,31.7498462850398,31.4925389934265,31.5804340481139,277416.14686652,0.0,1.0
2025-09-16,31.74,31.8959,31.65,31.78,239865,31.6302611766215,31.7856221633082,31.5405723453079,31.6701228794276,240697.193661718,0.0,1.0
2025-09-17,31.61,31.9799,31.53,31.73,472402,31.5007106425018,31.869331739201,31.4209872368896,31.62029575092,474040.963375995,0.0,1.0
2025-09-18,31.68,31.7271,31.5373,31.7,445955,31.5704686224124,31.6174057774666,31.4282619976517,31.5903994738154,447502.207489261,0.0,1.0
2025-09-19,31.52,31.62,31.4343,31.62,229460,31.4110218111881,31.5106760682033,31.3256181129261,31.5106760682033,230256.094293114,0.0,1.0
2025-09-22,31.77,31.78,31.5263,31.615,326124,31.6601574537261,31.6701228794276,31.4173000293801,31.5056933553525,327255.462805054,0.0,1.0
2025-09-23,31.66,31.94,31.5984,31.94,276311,31.66,31.94,31.5984,31.94,276311,0.109842,1.0
2025-09-24,31.43,31.56,31.3833,31.56,388167,31.43,31.56,31.3833,31.56,388167,0.0,1.0
2025-09-25,31.18,31.31,31.04,31.27,321494,31.18,31.31,31.04,31.27,321494,0.0,1.0
2025-09-26,31.38,31.38,31.23,31.3,338690,31.38,31.38,31.23,31.3,338690,0.0,1.0
2025-09-29,31.57,31.57,31.475,31.48,348311,31.57,31.57,31.475,31.48,348311,0.0,1.0
2025-09-30,31.63,31.66,31.51,31.59,360589,31.63,31.66,31.51,31.59,360589,0.0,1.0
2025-10-01,31.7,31.76,31.603,31.68,450075,31.7,31.76,31.603,31.68,450075,0.0,1.0
2025-10-02,31.73,31.79,31.5268,31.79,203810,31.73,31.79,31.5268,31.79,203810,0.0,1.0
2025-10-03,32.0,32.04,31.88,31.88,232890,32.0,32.04,31.88,31.88,232890,0.0,1.0
2025-10-06,32.0,32.075,31.9301,31.98,261592,32.0,32.075,31.9301,31.98,261592,0.0,1.0
2025-10-07,31.765,31.97,31.7244,31.94,362738,31.765,31.97,31.7244,31.94,362738,0.0,1.0
2025-10-08,31.91,31.91,31.77,31.88,261428,31.91,31.91,31.77,31.88,261428,0.0,1.0
2025-10-09,31.69,31.9944,31.57,31.97,237705,31.69,31.9944,31.57,31.97,237705,0.0,1.0
2025-10-10,31.12,31.56,31.117,31.48,370640,31.12,31.56,31.117,31.48,370640,0.0,1.0
2025-10-13,31.46,31.54,31.32,31.33,402513,31.46,31.54,31.32,31.33,402513,0.0,1.0
2025-10-14,31.51,31.59,31.15,31.17,463103,31.51,31.59,31.15,31.17,463103,0.0,1.0
2025-10-15,31.72,31.7699,31.51,31.72,409086,31.72,31.7699,31.51,31.72,409086,0.0,1.0
2025-10-16,31.78,31.87,31.65,31.8,438748,31.78,31.87,31.65,31.8,438748,0.0,1.0
2025-10-17,31.6,31.64,31.45,31.64,268943,31.6,31.64,31.45,31.64,268943,0.0,1.0
2025-10-20,31.86,31.87,31.71,31.73,208957,31.86,31.87,31.71,31.73,208957,0.0,1.0
2025-10-21,31.48,31.6,31.4,31.6,272299,31.48,31.6,31.4,31.6,272299,0.0,1.0
2025-10-22,31.625,31.68,31.46,31.46,6533101,31.625,31.68,31.46,31.46,6533101,0.0,1.0
2025-10-23,31.96,32.0,31.821,31.86,1632070,31.96,32.0,31.821,31.86,1632070,0.0,1.0
2025-10-24,32.08,32.1,32.0,32.07,305083,32.08,32.1,32.0,32.07,305083,0.0,1.0
2025-10-27,32.15,32.23,32.0683,32.23,357640,32.15,32.23,32.0683,32.23,357640,0.0,1.0
2025-10-28,31.94,32.05,31.8538,31.92,1035602,31.94,32.05,31.8538,31.92,1035602,0.0,1.0
2025-10-29,31.68,31.96,31.4801,31.96,1293592,31.68,31.96,31.4801,31.96,1293592,0.0,1.0
2025-10-30,31.63,31.7195,31.51,31.51,400725,31.63,31.7195,31.51,31.51,400725,0.0,1.0
2025-10-31,31.46,31.547,31.3496,31.49,2036409,31.46,31.547,31.3496,31.49,2036409,0.0,1.0
2025-11-03,31.41,31.78,31.33,31.78,419577,31.41,31.78,31.33,31.78,419577,0.0,1.0
2025-11-04,30.95,31.12,30.91,31.1,489876,30.95,31.12,30.91,31.1,489876,0.0,1.0
2025-11-05,31.06,31.1,30.925,30.98,466488,31.06,31.1,30.925,30.98,466488,0.0,1.0
2025-11-06,30.89,31.11,30.83,31.11,360738,30.89,31.11,30.83,31.11,360738,0.0,1.0
2025-11-07,31.09,31.09,30.725,30.85,406876,31.09,31.09,30.725,30.85,406876,0.0,1.0
2025-11-10,31.47,31.49,31.28,31.4,485689,31.47,31.49,31.28,31.4,485689,0.0,1.0
2025-11-11,31.58,31.5901,31.47,31.55,282090,31.58,31.5901,31.47,31.55,282090,0.0,1.0
2025-11-12,31.76,31.81,31.606,31.63,293897,31.76,31.81,31.606,31.63,293897,0.0,1.0
2025-11-13,31.55,31.86,31.4824,31.86,306842,31.55,31.86,31.4824,31.86,306842,0.0,1.0
2025-11-14,31.42,31.5234,31.214,31.28,362163,31.42,31.5234,31.214,31.28,362163,0.0,1.0
2025-11-17,31.1,31.4,30.96,31.28,401658,31.1,31.4,30.96,31.28,401658,0.0,1.0
2025-11-18,30.83,30.86,30.605,30.76,449462,30.83,30.86,30.605,30.76,449462,0.0,1.0
2025-11-19,30.74,30.9299,30.59,30.85,471374,30.74,30.9299,30.59,30.85,471374,0.0,1.0
2025-11-20,30.35,31.0,30.31,30.96,507115,30.35,31.0,30.31,30.96,507115,0.0,1.0
2025-11-21,30.74,30.79,30.43,30.59,1389253,30.74,30.79,30.43,30.59,1389253,0.0,1.0
2025-11-24,30.96,30.975,30.7,30.7,1928646,30.96,30.975,30.7,30.7,1928646,0.0,1.0
2025-11-25,31.39,31.43,31.0373,31.1,497057,31.39,31.43,31.0373,31.1,497057,0.0,1.0
2025-11-26,31.73,31.8,31.5,31.55,387173,31.73,31.8,31.5,31.55,387173,0.0,1.0