date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-29,23.7671,23.85,23.741,23.81,1147,20.1056444728397,20.1757732612404,20.0835653247425,20.1419354863788,1355.88111770434,0.0,1.0
2021-03-30,23.6213,23.71,23.59,23.71,7853,19.9823057834691,20.0573410492248,19.9558277246399,20.0573410492248,9283.11631851106,0.0,1.0
2021-03-31,23.6807,23.691,23.65,23.65,1836,20.0325548791386,20.0412681061655,20.0065843869323,20.0065843869323,2170.35547698794,0.0,1.0
2021-04-01,23.8339,23.8339,23.66,23.67,1836,20.1621535568586,20.1621535568586,20.0150438306477,20.0235032743631,2170.35547698794,0.0,1.0
2021-04-05,24.2785,24.3,24.03,24.03,928,20.5382604244455,20.5564482284336,20.3280432481177,20.3280432481177,1096.99884675643,0.0,1.0
2021-04-06,24.16,24.19,24.02,24.02,5904,20.438016016418,20.4633943475642,20.3195838044023,20.3195838044023,6979.18231815729,0.0,1.0
2021-04-07,24.12,24.1641,24.05,24.08,1251,20.4041782415564,20.4414843883413,20.3449621355485,20.3703404666947,1478.82064363394,0.0,1.0
2021-04-08,24.32,24.3699,24.31,24.3699,1185,20.5733671158644,20.6155797400043,20.564907672149,20.6155797400043,1400.8013291017,0.0,1.0
2021-04-09,24.3587,24.3587,24.24,24.24,1586,20.6061051630431,20.6061051630431,20.5056915661412,20.5056915661412,1874.8277704264,0.0,1.0
2021-04-12,24.3571,24.3617,24.31,24.31,2577,20.6047516520486,20.6086429961577,20.564907672149,20.564907672149,3046.29959923634,0.0,1.0
2021-04-13,24.335,24.34,24.26,24.32,4196,20.5860562814376,20.5902860032953,20.522610453572,20.5733671158644,4960.13702692886,0.0,1.0
2021-04-14,24.3232,24.41,24.32,24.41,4558,20.5760741378534,20.6495021093031,20.5733671158644,20.6495021093031,5388.06114602997,0.0,1.0
2021-04-15,24.53,24.55,24.48,24.48,4444,20.7510154338879,20.7679343213188,20.7087182153109,20.7087182153109,5253.30051183793,0.0,1.0
2021-04-16,24.7053,24.7053,24.6602,24.664,344,20.899309482219,20.899309482219,20.8611573910625,20.8643719796744,406.646124228677,0.0,1.0
2021-04-19,24.675,24.74,24.65,24.74,3219,20.8736773677613,20.9286637519114,20.8525287584728,20.9286637519114,3805.21474968638,0.0,1.0
2021-04-20,24.55,24.55,24.481,24.491,6363,20.7679343213188,20.7679343213188,20.7095641596825,20.7180236033979,7521.77118740427,0.0,1.0
2021-04-21,24.6851,24.6851,24.6851,24.6851,29,20.8822214059139,20.8822214059139,20.8822214059139,20.8822214059139,34.2812139611385,0.0,1.0
2021-04-22,24.5755,24.695,24.5755,24.695,1270,20.789505902793,20.8905962551921,20.789505902793,20.8905962551921,1501.28074933262,0.0,1.0
2021-04-23,24.7546,24.7546,24.73,24.73,422,20.9410145397359,20.9410145397359,20.920204308196,20.920204308196,498.850768675878,0.0,1.0
2021-04-26,24.6965,24.8,24.671,24.8,4017,20.8918651717494,20.9794204142039,20.8702935902752,20.9794204142039,4748.53918903081,0.0,1.0
2021-04-27,24.7573,24.7573,24.65,24.73,5549,20.9432985895391,20.9432985895391,20.8525287584728,20.920204308196,6559.53297483991,0.0,1.0
2021-04-28,24.7169,24.77,24.7,24.72,10254,20.9091224369289,20.9540420830577,20.8948259770498,20.9117448644806,12121.3644123281,0.0,1.0
2021-04-29,24.8337,24.85,24.76,24.79,10693,21.0079287395248,21.0217176327809,20.9455826393423,20.9709609704885,12640.3110650501,0.0,1.0
2021-04-30,24.64,24.67,24.63,24.664,2172,20.8440693147574,20.8694476459036,20.835609871042,20.8643719796744,2567.54471460665,0.0,1.0
2021-05-03,24.91,24.91,24.855,24.8699,1196,21.0724742950733,21.0724742950733,21.0259473546386,21.0385519257746,1413.8045481904,0.0,1.0
2021-05-04,24.7205,24.76,24.66,24.76,1734,20.9121678366664,20.9455826393423,20.8609882021882,20.9455826393423,2049.78017271083,0.0,1.0
2021-05-05,17.55,17.59,17.52,17.59,8800,14.8463237205354,14.880161495397,14.8209453893892,14.880161495397,10402.5752709662,0.0,1.0
2021-05-06,25.072,25.072,24.915,24.939,802,21.2095172832629,21.2095172832629,21.076704016931,21.097006681848,948.052882649416,0.0,1.0
2021-05-07,25.2662,25.27,25.2222,25.27,16381,21.373799680216,21.3770142688279,21.3365781278683,21.3770142688279,19364.1574447383,0.0,1.0
2021-05-10,25.13,25.29,25.13,25.28,983,21.2585820568122,21.3939331562587,21.2585820568122,21.3854737125433,1162.01494219997,0.0,1.0
2021-05-11,24.9098,24.91,24.83,24.91,2094,21.072305106199,21.0724742950733,21.0047987453501,21.0724742950733,2475.34007015945,0.0,1.0
2021-05-12,24.6254,24.82,24.6254,24.805,2623,20.8317185269329,20.9963393016347,20.8317185269329,20.9836501360616,3100.67669724367,0.0,1.0
2021-05-13,24.976,24.976,24.87,24.88,1477,21.128306623595,21.128306623595,21.0386365202117,21.0470959639271,1745.97769036557,0.0,1.0
2021-05-14,25.3183,25.3183,25.18,25.19,5765,21.4178733819733,21.4178733819733,21.3008792753893,21.3093387191047,6814.86891330909,0.0,1.0
2021-05-17,25.2895,25.309,25.24,25.24,3464,21.3935101840729,21.410006099318,21.3516359376817,21.3516359376817,4094.83190211669,0.0,1.0
2021-05-18,25.1967,25.25,25.1967,25.225,2034,21.315006546394,21.3600953813971,21.315006546394,21.3389467721086,2404.41342058468,0.0,1.0
2021-05-19,24.966,25.0466,24.89,24.95,10505,21.1198471798796,21.1880302962258,21.0555554076425,21.1063120699349,12418.0742297159,0.0,1.0
2021-05-20,25.3477,25.3477,25.09,25.09,1014,21.4427441464966,21.4427441464966,21.2247442819506,21.2247442819506,1198.6603778136,0.0,1.0
2021-05-21,25.3101,25.3101,25.28,25.28,365,21.4109366381267,21.4109366381267,21.3854737125433,21.3854737125433,431.470451579846,0.0,1.0
2021-05-24,25.4414,25.4414,25.36,25.36,1019,21.5220091341099,21.5220091341099,21.4531492622665,21.4531492622665,1204.57093194483,0.0,1.0
2021-05-25,25.4543,25.4543,25.4543,25.4543,151,21.5329218165028,21.5329218165028,21.5329218165028,21.5329218165028,178.49873476317,0.0,1.0
2021-05-26,25.4453,25.4453,25.4399,25.4399,1287,21.5253083171589,21.5253083171589,21.5207402175526,21.5207402175526,1521.37663337881,0.0,1.0
2021-05-27,25.4099,25.47,25.4099,25.45,1094,21.4953618864064,21.546203143136,21.4953618864064,21.5292842557052,1293.22924391329,0.0,1.0
2021-05-28,25.4476,25.45,25.42,25.43,4872,21.5272539892135,21.5292842557052,21.503905924559,21.5123653682744,5759.24394547127,0.0,1.0
2021-06-01,25.4288,25.445,25.4288,25.44,2366,21.5113502350285,21.5250545338475,21.5113502350285,21.5208248119898,2796.87421489841,0.0,1.0
2021-06-02,25.4261,25.48,25.38,25.45,7526,21.5090661852254,21.5546625868514,21.4700681496974,21.5292842557052,8896.56607832855,0.0,1.0
2021-06-03,25.3744,25.39,25.37,25.371,1011,21.4653308612167,21.4785275934128,21.4616087059819,21.4624546503535,1195.11404533486,0.0,1.0
2021-06-04,25.5861,25.5861,25.5,25.501,941,21.6444172846718,21.6444172846718,21.5715814742822,21.5724274186538,1112.36628749763,0.0,1.0
2021-06-07,25.645,25.65,25.62,25.63,1368,21.6942434081556,21.6984731300133,21.6730947988671,21.6815542425825,1617.12761030474,0.0,1.0
2021-06-08,25.62,25.6437,25.62,25.64,1432,21.6730947988671,21.6931436804726,21.6730947988671,21.6900136862979,1692.78270318449,0.0,1.0
2021-06-09,25.647,25.67,25.635,25.66,2594,21.6959352968987,21.7153920174441,21.6857839644402,21.7069325737287,3066.39548328252,0.0,1.0
2021-06-10,25.6918,25.71,25.67,25.71,825,21.7338336047437,21.7492297923057,21.7153920174441,21.7492297923057,975.241431653077,0.0,1.0
2021-06-11,25.6919,25.6919,25.64,25.64,1268,21.7339181991808,21.7339181991808,21.6900136862979,21.6900136862979,1498.91652768013,0.0,1.0
2021-06-14,25.74,25.74,25.6628,25.6628,2534,21.7746081234519,21.7746081234519,21.709301217969,21.709301217969,2995.46883370776,0.0,1.0
2021-06-15,25.845,25.8599,25.8404,25.85,1298,21.8634322824637,21.8760368535996,21.8595409383546,21.8676620043214,1534.37985246751,0.0,1.0
2021-06-16,25.65,25.89,25.6,25.89,109860,21.6984731300133,21.901499779183,21.6561759114363,21.901499779183,129866.695371403,0.0,1.0
2021-06-17,25.59,25.64,25.45,25.64,3022,21.6477164677209,21.6900136862979,21.5292842557052,21.6900136862979,3572.33891691587,0.0,1.0
2021-06-18,25.2518,25.39,25.25,25.39,1617,21.3616180812659,21.4785275934128,21.3600953813971,21.4785275934128,1911.47320604003,0.0,1.0
2021-06-21,25.54,25.54,25.48,25.48,835,21.6054192491438,21.6054192491438,21.5546625868514,21.5546625868514,987.062539915541,0.0,1.0
2021-06-22,25.6088,25.62,25.52,25.52,1545,21.6636202219058,21.6730947988671,21.588500361713,21.588500361713,1826.36122655031,0.0,1.0
2021-06-23,25.4912,25.52,25.49,25.52,12950,21.5641371638127,21.588500361713,21.5631220305668,21.588500361713,15308.3351998877,0.0,1.0
2021-06-24,25.5503,25.56,25.52,25.56,1440,21.6141324761707,21.6223381365746,21.588500361713,21.6223381365746,1702.23958979446,0.0,1.0
2021-06-25,25.47,25.49,25.4697,25.49,1185,21.6392570240054,21.6562489808362,21.639002144653,21.6562489808362,1394.77755481705,0.11,1.0
2021-06-28,25.5729,25.6,25.57,25.58,1208,21.7266806418998,21.7497047434056,21.7242168081594,21.7327127865748,1421.8491866827,0.0,1.0
2021-06-29,25.56,25.61,25.5501,25.61,2762,21.715720829744,21.7582007218209,21.7073098111127,21.7582007218209,3250.94987882252,0.0,1.0
2021-06-30,25.48,25.52,25.41,25.52,1454,21.6477530024208,21.6817369160824,21.5882811535131,21.6817369160824,1711.39794489789,0.0,1.0
2021-07-01,25.56,25.56,25.481,25.5101,1139,21.715720829744,21.715720829744,21.6486026002624,21.6733258974512,1340.63429108575,0.0,1.0
2021-07-02,25.6508,25.6508,25.56,25.56,1728,21.7928643137558,21.7928643137558,21.715720829744,21.715720829744,2033.90347234081,0.0,1.0
2021-07-06,25.5409,25.5409,25.5409,25.5409,165,21.6994935109706,21.6994935109706,21.6994935109706,21.6994935109706,194.209532949209,0.0,1.0
2021-07-07,25.7666,25.7666,25.75,25.75,445,21.891247743806,21.891247743806,21.8771444196364,21.8771444196364,523.777225226656,0.0,1.0
2021-07-08,25.5143,25.56,25.42,25.5,3432,21.6768942083856,21.715720829744,21.5967771319285,21.6647449592516,4039.55828534356,0.0,1.0
2021-07-09,25.839,25.87,25.8,25.87,37276,21.9527586275334,21.9790961606212,21.9196243117134,21.9790961606212,43874.8760619076,0.0,1.0
2021-07-12,25.9059,25.9059,25.9059,25.9059,82,22.0095967231324,22.0095967231324,22.0095967231324,22.0095967231324,96.5162527383951,0.0,1.0
2021-07-13,25.8424,25.9199,25.83,25.89,1730,21.9556472601947,22.021491092914,21.9451122469596,21.9960881174519,2036.25752728565,0.0,1.0
2021-07-14,25.88,25.92,25.84,25.84,5664,21.9875921390366,22.0215760526981,21.953608225375,21.953608225375,6666.68360378376,0.0,1.0
2021-07-15,25.8,25.83,25.76,25.83,1395,21.9196243117134,21.9451122469596,21.8856403980518,21.9451122469596,1641.95332402514,0.0,1.0
2021-07-16,25.7355,25.87,25.7355,25.87,2098,21.8648252509341,21.9790961606212,21.8648252509341,21.9790961606212,2469.40363713601,0.0,1.0
2021-07-19,25.3335,25.52,25.25,25.52,5524,21.5232869186353,21.6817369160824,21.4523454988668,21.6817369160824,6501.89975764506,0.0,1.0
2021-07-20,25.56,25.56,25.53,25.53,6593,21.715720829744,21.715720829744,21.6902328944978,21.6902328944978,7760.14212566144,0.0,1.0
2021-07-21,25.8156,25.8156,25.69,25.69,2271,21.9328780380414,21.9328780380414,21.8261685491441,21.8261685491441,2673.02938986458,0.0,1.0
2021-07-22,25.6553,25.69,25.62,25.62,1071,21.7966875040427,21.8261685491441,21.7666967002363,21.7666967002363,1260.59642296123,0.0,1.0
2021-07-23,25.9603,25.98,25.82,25.82,527,22.0558148457122,22.0725519231905,21.9366162685442,21.9366162685442,620.29347796505,0.0,1.0
2021-07-26,25.9209,25.95,25.9,25.94,5834,22.0223406907555,22.0470639879443,22.0045840958673,22.0385680095289,6866.77827409508,0.0,1.0
2021-07-27,25.8536,25.8536,25.79,25.79,2076,21.9651627560199,21.9651627560199,21.911128333298,21.911128333298,2443.50903274278,0.0,1.0
2021-07-28,25.8189,25.88,25.78,25.78,7334,21.9356817109185,21.9875921390366,21.9026323548826,21.9026323548826,8632.31948272426,0.0,1.0
2021-07-29,26.0517,26.0517,26.02,26.05,15076,22.1334680884288,22.1334680884288,22.106535836852,22.1320237720982,17744.8661741957,0.0,1.0
2021-07-30,26.03,26.03,25.981,25.981,1598,22.1150318152674,22.1150318152674,22.073401521032,22.073401521032,1880.88990092629,0.0,1.0
2021-08-02,26.0535,26.13,26.0535,26.13,377,22.1349973645436,22.1999915994214,22.1349973645436,22.1999915994214,443.739357102134,0.0,1.0
2021-08-03,26.2553,26.2553,26.15,26.17,1975,22.3064462089662,22.3064462089662,22.2169835562522,22.2339755130829,2324.62925802842,0.0,1.0
2021-08-04,26.1684,26.295,26.1684,26.295,341,22.2326161565365,22.3401752432754,22.2326161565365,22.3401752432754,401.366368095033,0.0,1.0
2021-08-05,26.3004,26.3004,26.29,26.29,321,22.3447630716197,22.3447630716197,22.3359272540677,22.3359272540677,377.825818646643,0.0,1.0
2021-08-06,26.24,26.25,26.2091,26.25,907,22.2934473619907,22.3019433404061,22.2671947886871,22.3019433404061,1067.56391748444,0.0,1.0
2021-08-09,26.21,26.22,26.18,26.22,4187,22.2679594267445,22.2764554051599,22.2424714914983,22.2764554051599,4928.21402702025,0.0,1.0
2021-08-10,26.29,26.29,26.231,26.24,5828,22.3359272540677,22.3359272540677,22.2858009814168,22.2934473619907,6859.71610926055,0.0,1.0
2021-08-11,26.43,26.43,26.43,26.43,380,22.4548709518832,22.4548709518832,22.4548709518832,22.4548709518832,447.270439519391,0.0,1.0
2021-08-12,26.44,26.44,26.331,26.331,1037,22.4633669302985,22.4633669302985,22.3707607655708,22.3707607655708,1220.57748889897,0.0,1.0
2021-08-13,26.533,26.56,26.49,26.49,1172,22.5423795295617,22.5653186712833,22.5058468223755,22.5058468223755,1379.4761976756,0.0,1.0
2021-08-16,26.6318,26.6318,26.47,26.47,5608,22.6263197963058,22.6263197963058,22.4888548655447,22.4888548655447,6600.77006532828,0.0,1.0
2021-08-17,26.5433,26.55,26.43,26.55,11605,22.5511303873296,22.5568226928679,22.4548709518832,22.5568226928679,13659.4038174277,0.0,1.0
2021-08-18,26.33,26.6,26.33,26.51,2116,22.3699111677292,22.5993025849448,22.3699111677292,22.5228387792063,2490.59013163956,0.0,1.0
2021-08-19,26.36,26.4089,26.16,26.17,2199,22.3953991029754,22.4369444374267,22.2254795346675,22.2339755130829,2588.28341185038,0.0,1.0
2021-08-20,26.41,26.431,26.32,26.32,1694,22.4378789950524,22.4557205497247,22.3614151893138,22.3614151893138,1993.88453827855,0.0,1.0
2021-08-23,26.52,26.57,26.47,26.47,9446,22.5313347576217,22.5738146496987,22.4888548655447,22.4888548655447,11118.2015044741,0.0,1.0
2021-08-24,26.475,26.53,26.435,26.49,5753,22.4931028547524,22.5398307360371,22.4591189410908,22.5058468223755,6771.43904882911,0.0,1.0
2021-08-25,26.46,26.48,26.45,26.455,1546,22.4803588871293,22.4973508439601,22.4718629087139,22.4761108979216,1819.68447236048,0.0,1.0
2021-08-26,26.39,26.45,26.39,26.45,4396,22.4208870382216,22.4718629087139,22.4208870382216,22.4718629087139,5174.21276875591,0.0,1.0
2021-08-27,26.5149,26.55,26.4188,26.44,2337,22.5270018086298,22.5568226928679,22.4453554560579,22.4633669302985,2750.71320304426,0.0,1.0
2021-08-30,26.58,26.6,26.5397,26.5397,608,22.582310628114,22.5993025849448,22.5480718351,22.5480718351,715.632703231028,0.0,1.0
2021-08-31,26.51,26.53,26.49,26.52,7518,22.5228387792063,22.5398307360371,22.5058468223755,22.5313347576217,8848.89253764944,0.0,1.0
2021-09-01,26.47,26.59,26.45,26.59,6383,22.4888548655447,22.5908066065294,22.4718629087139,22.5908066065294,7512.96635645337,0.0,1.0
2021-09-02,26.4842,26.4901,26.45,26.4901,1161,22.5009191548946,22.5059317821597,22.4718629087139,22.5059317821597,1366.52889547898,0.0,1.0
2021-09-03,26.52,26.5698,26.48,26.48,1204,22.5313347576217,22.5736447301303,22.4973508439601,22.4973508439601,1417.14107679302,0.0,1.0
2021-09-07,26.22,26.44,26.22,26.44,2891,22.2764554051599,22.4633669302985,22.2764554051599,22.4633669302985,3402.78642276464,0.0,1.0
2021-09-08,26.1406,26.1406,26.045,26.05,709,22.2089973365417,22.2089973365417,22.1277757828905,22.1320237720982,834.512477945391,0.0,1.0
2021-09-09,26.03,26.17,26.019,26.17,2820,22.1150318152674,22.2339755130829,22.1056862390105,22.2339755130829,3319.21747222286,0.0,1.0
2021-09-10,25.9164,26.055,25.9164,26.055,767,22.0185175004686,22.1362717613059,22.0185175004686,22.1362717613059,902.780071345719,0.0,1.0
2021-09-13,25.9906,26.1099,25.92,26.1099,5155,22.0815576603108,22.1829146828064,22.0215760526981,22.1829146828064,6067.57662032227,0.0,1.0
2021-09-14,25.9213,26.08,25.9,26.07,11154,22.0226805298921,22.1575117073444,22.0045840958673,22.149015728929,13128.5644273666,0.0,1.0
2021-09-15,26.078,26.078,25.9812,25.9812,132,22.1558125116613,22.1558125116613,22.0735714406003,22.0735714406003,155.367626359368,0.0,1.0
2021-09-16,26.0111,26.0111,25.97,25.97,469,22.0989744160624,22.0989744160624,22.0640559447751,22.0640559447751,552.025884564722,0.0,1.0
2021-09-17,25.73,25.779,25.73,25.779,2312,21.8601524628057,21.9017827570411,21.8601524628057,21.9017827570411,2721.28751623377,0.0,1.0
2021-09-20,25.389,25.389,25.19,25.37,2199,21.5704395988408,21.5704395988408,21.4013696283745,21.5542972398515,2588.28341185037,0.0,1.0
2021-09-21,25.4625,25.55,25.45,25.55,1756,21.6328850401939,21.7072248513286,21.6222650671747,21.7072248513286,2066.86024156856,0.0,1.0
2021-09-22,25.65,25.715,25.65,25.7,1631,21.7921846354825,21.8474084951826,21.7921846354825,21.8346645275595,1919.73180751613,0.0,1.0
2021-09-23,25.8652,25.9097,25.81,25.81,714,21.9750180909818,22.0128251949303,21.9281202901288,21.9281202901288,840.397615307488,0.0,1.0
2021-09-24,25.6394,25.64,25.56,25.56,455,21.8766346609315,21.8771466066399,21.8088871788501,21.8088871788501,533.259670914268,0.11,1.0
2021-09-27,25.5403,25.65,25.5403,25.65,816,21.7920782947569,21.8856790351137,21.7920782947569,21.8856790351137,956.351409815476,0.0,1.0
2021-09-28,25.16,25.35,25.11,25.35,27786,21.467590039901,21.6297061809018,21.4249278975323,21.6297061809018,32565.171903349,0.0,1.0
2021-09-29,25.18,25.24,25.08,25.18,9285,21.4846548968484,21.5358494676908,21.3993306121111,21.4846548968484,10882.0132844813,0.0,1.0
2021-09-30,25.0483,25.12,25.0483,25.09,3367,21.3722828138494,21.4334603260061,21.3722828138494,21.4078630405849,3946.12156476558,0.0,1.0
2021-10-01,25.1635,25.1635,24.965,24.984,1674,21.4705763898668,21.4705763898668,21.3012076846633,21.3174192987634,1961.92678925381,0.0,1.0
2021-10-04,25.053,25.17,25.02,25.17,6162,21.3762930552321,21.4761224683747,21.3481360412688,21.4761224683747,7221.85954323893,0.0,1.0
2021-10-05,25.196,25.26,25.01,25.02,4682,21.4983067824064,21.5529143246383,21.339603612795,21.3481360412688,5487.30061367165,0.0,1.0
2021-10-06,25.1626,25.1626,24.93,24.95,774,21.4698084713041,21.4698084713041,21.2713441850052,21.2884090419527,907.127440192624,0.0,1.0
2021-10-07,25.4279,25.485,25.4279,25.485,1260,21.6961737987122,21.7448939652971,21.6961737987122,21.7448939652971,1476.71908868566,0.0,1.0
2021-10-08,25.45,25.45,25.415,25.415,270,21.7150304656391,21.7150304656391,21.6851669659811,21.6851669659811,316.439804718357,0.0,1.0
2021-10-11,25.293,25.485,25.29,25.48,1760,21.5810713386016,21.7448939652971,21.5785116100594,21.7406277510603,2062.71872705299,0.0,1.0
2021-10-12,25.256,25.36,25.256,25.3,1043,21.5495013532488,21.6382386093755,21.5495013532488,21.5870440385332,1222.39524563424,0.0,1.0
2021-10-13,25.4874,25.5,25.39,25.39,7161,21.7469417481308,21.7576926080077,21.6638358947967,21.6638358947967,8392.68682069687,0.0,1.0
2021-10-14,25.8452,25.8452,25.65,25.65,610,22.0522320389209,22.0522320389209,21.8856790351137,21.8856790351137,714.919558808137,0.0,1.0
2021-10-15,26.0062,26.0062,25.9009,25.9009,505,22.1896041373479,22.1896041373479,22.0997576655195,22.0997576655195,591.859634751,0.0,1.0
2021-10-18,25.9028,25.9028,25.9028,25.9028,207,22.1013788269295,22.1013788269295,22.1013788269295,22.1013788269295,242.603850284074,0.0,1.0
2021-10-19,26.0111,26.0111,26.0111,26.0111,97,22.1937850273,22.1937850273,22.1937850273,22.1937850273,113.683929843261,0.0,1.0
2021-10-20,26.1,26.109,26.1,26.109,391,22.2696383164315,22.2773175020578,22.2696383164315,22.2773175020578,458.251717203249,0.0,1.0
2021-10-21,26.09,26.09,26.06,26.06,2446,22.2611058879577,22.2611058879577,22.2355086025365,22.2355086025365,2866.71023089297,0.0,1.0
2021-10-22,26.14,26.195,26.09,26.09,2481,22.3037680303264,22.3506963869319,22.2611058879577,22.2611058879577,2907.73020557867,0.0,1.0
2021-10-25,26.0085,26.11,26.0,26.0,4373,22.1915665958968,22.2781707449052,22.1843140316942,22.1843140316942,5125.15283716065,0.0,1.0
2021-10-26,26.14,26.16,26.0901,26.16,2609,22.3037680303264,22.3208328872738,22.2611912122425,22.3208328872738,3057.74611300071,0.0,1.0
2021-10-27,26.0155,26.111,26.0155,26.071,8194,22.1975392958284,22.2790239877526,22.1975392958284,22.2448942738576,9603.36207356378,0.0,1.0
2021-10-28,26.23,26.23,26.07,26.07,435,22.3805598865899,22.3805598865899,22.2440410310103,22.2440410310103,509.819685379575,0.0,1.0
2021-10-29,26.22,26.22,26.201,26.205,1746,22.3720274581162,22.3720274581162,22.3558158440161,22.3592288154056,2046.31073717871,0.0,1.0
2021-11-01,26.26,26.26,26.2,26.24,3641,22.4061571720111,22.4061571720111,22.3549626011687,22.3890923150637,4267.24936659088,0.0,1.0
2021-11-02,26.4439,26.4439,26.36,26.36,1377,22.563068531643,22.563068531643,22.4914814567484,22.4914814567484,1613.84300406362,0.0,1.0
2021-11-03,26.6545,26.6545,26.49,26.49,757,22.7427614752997,22.7427614752997,22.6024030269069,22.6024030269069,887.203452488133,0.0,1.0
2021-11-04,26.6669,26.6669,26.6,26.64,2675,22.7533416866071,22.7533416866071,22.6962597401179,22.7303894540128,3135.0980652652,0.0,1.0
2021-11-05,26.7399,26.78,26.67,26.72,9758,22.8156284144653,22.849843452645,22.755986739434,22.7986488818026,11436.3689423768,0.0,1.0
2021-11-08,26.6623,26.7,26.6,26.65,5317,22.7494167695092,22.7815840248552,22.6962597401179,22.7389218824865,6231.52015439816,0.0,1.0
2021-11-09,26.7633,26.7633,26.71,26.71,3240,22.8355942970939,22.8355942970939,22.7901164533289,22.7901164533289,3797.27765662027,0.0,1.0
2021-11-10,26.6327,26.74,26.58,26.74,6305,22.724160781227,22.8157137387501,22.6791948831704,22.8157137387501,7389.45543981198,0.0,1.0
2021-11-11,26.565,26.59,26.56,26.59,2703,22.6663962404598,22.6877273116442,22.662130026223,22.6877273116442,3167.91404501377,0.0,1.0
2021-11-12,26.7294,26.73,26.62,26.62,6123,22.8066693645679,22.8071813102764,22.7133245970653,22.7133245970653,7176.15157144629,0.0,1.0
2021-11-15,26.7,26.7359,26.7,26.7,5487,22.7815840248552,22.8122154430759,22.7815840248552,22.7815840248552,6430.76003144304,0.0,1.0
2021-11-16,26.6949,26.761,26.64,26.64,5521,22.7772324863336,22.8336318385449,22.7303894540128,22.7303894540128,6470.60800685201,0.0,1.0
2021-11-17,26.7177,26.735,26.67,26.67,4543,22.7966864232537,22.8114475245132,22.755986739434,22.755986739434,5324.39271420552,0.0,1.0
2021-11-18,26.73,26.73,26.65,26.71,2154,22.8071813102764,22.8071813102764,22.7389218824865,22.7901164533289,2524.48644208644,0.0,1.0
2021-11-19,26.6606,26.74,26.66,26.74,2139,22.7479662566687,22.8157137387501,22.7474543109603,22.8157137387501,2506.90645293542,0.0,1.0
2021-11-22,26.5767,26.7899,26.57,26.57,11153,22.6763791817741,22.858290556834,22.6706624546967,22.6706624546967,13071.3079334216,0.0,1.0
2021-11-23,26.6184,26.6184,26.44,26.44,8570,22.7119594085095,22.7119594085095,22.5597408845382,22.5597408845382,10044.033801616,0.0,1.0
2021-11-24,26.5308,26.5308,26.35,26.35,8801,22.6372153350797,22.6372153350797,22.4829490282747,22.4829490282747,10314.7656345417,0.0,1.0
2021-11-26,26.0592,26.22,26.03,26.18,1635,22.2348260082586,22.3720274581162,22.2099113171154,22.3378977442213,1916.21881746116,0.0,1.0
2021-11-29,26.3045,26.31,26.15,26.23,923,22.4441264787192,22.4488193143798,22.3123004588001,22.3805598865899,1081.75533242609,0.0,1.0
2021-11-30,25.82,26.19,25.82,26.16,3086,22.0307303191671,22.346430172695,22.0307303191671,22.3208328872738,3616.78976800314,0.0,1.0
2021-12-01,25.8242,26.12,25.8242,26.11,2596,22.034313939126,22.2867031733789,22.034313939126,22.2781707449052,3042.51012240316,0.0,1.0
2021-12-02,26.15,26.22,25.87,25.87,7793,22.3123004588001,22.3720274581162,22.0733924615357,22.0733924615357,9133.39036359316,0.0,1.0
2021-12-03,25.31,25.5,25.14,25.5,5584,22.2696383164315,22.436814581944,22.1200595525518,22.436814581944,6346.35542759219,0.79,1.0
2021-12-06,25.6608,25.69,25.42,25.42,8788,22.5782984950725,22.6039908474565,22.3664245754124,22.3664245754124,9987.78142866766,0.0,1.0
2021-12-07,25.9492,26.03,25.67,25.67,10803,22.8320544686189,22.9031483752158,22.5863933458236,22.5863933458236,12277.8792414539,0.0,1.0
2021-12-08,26.0734,26.0734,25.98,26.04,15669,22.9413349537591,22.9413349537591,22.8591546211335,22.9119471260322,17808.2097412146,0.0,1.0
2021-12-09,26.0115,26.0115,25.92,25.92,3633,22.8868706862053,22.8868706862053,22.8063621162348,22.8063621162348,4128.99521282996,0.0,1.0
2021-12-10,26.2521,26.259,26.16,26.16,2432,23.0985686308491,23.1046397689124,23.0175321358296,23.0175321358296,2764.02872491121,0.0,1.0
2021-12-13,26.1455,26.16,26.13,26.14,3607,23.0047739471457,23.0175321358296,22.9911358833802,22.9999346341967,4099.44556363272,0.0,1.0
2021-12-14,25.89,26.0,25.79,26.0,3119,22.7799658637855,22.8767521227664,22.691978355621,22.8767521227664,3544.82137869987,0.0,1.0
2021-12-15,26.1624,26.1624,25.85,25.86,6363,23.0196438360255,23.0196438360255,22.7447708605197,22.7535696113361,7231.70837854034,0.0,1.0
2021-12-16,26.2376,26.3,26.2376,26.28,944,23.0858104421652,23.1407146472599,23.0858104421652,23.123117145627,1072.8795708537,0.0,1.0
2021-12-17,25.838,26.1019,25.838,26.03,7701,22.7342123595399,22.966411393586,22.7342123595399,22.9031483752158,8752.37878722916,0.0,1.0
2021-12-20,25.7254,25.7254,25.59,25.64,1367,22.6351384253467,22.6351384253467,22.516003339292,22.5599970933743,1553.62963279344,0.0,1.0
2021-12-21,25.99,26.02,25.899,25.899,2826,22.86795337195,22.8943496243993,22.7878847395203,22.7878847395203,3211.81956274633,0.0,1.0
2021-12-22,26.2963,26.3,26.2372,26.2372,816,23.1374591094578,23.1407146472599,23.0854584921326,23.0854584921326,927.404374805736,0.0,1.0
2021-12-23,26.4714,26.5,26.4714,26.48,1690,23.2915252362538,23.3166896635888,23.2915252362538,23.2990921619559,1920.7271978207,0.0,1.0
2021-12-27,26.7489,26.7489,26.5881,26.5881,2109,23.5356905714102,23.5356905714102,23.3942066582818,23.3942066582818,2396.93115988395,0.0,1.0
2021-12-28,26.8192,26.86,26.8185,26.86,2092,23.5975457896499,23.633444692981,23.5969298770927,23.633444692981,2377.61023540882,0.0,1.0
2021-12-29,26.9253,26.9253,26.9253,26.9253,32,23.6909005358124,23.6909005358124,23.6909005358124,23.6909005358124,36.3687990119897,0.0,1.0
2021-12-30,26.8152,26.89,26.8152,26.87,2743,23.5940262893233,23.6598409454303,23.5940262893233,23.6422434437974,3117.48799030899,0.0,1.0
2021-12-31,26.8552,26.8552,26.8369,26.8369,4446,23.6292212925891,23.6292212925891,23.613119578595,23.613119578595,5052.99001272832,0.0,1.0
2022-01-03,26.8319,26.86,26.78,26.86,2306,23.6087202031868,23.633444692981,23.5630546864494,23.633444692981,2620.8265788015,0.0,1.0
2022-01-04,26.9671,26.9671,26.81,26.81,899,23.7276793142252,23.7276793142252,23.5894509388987,23.5894509388987,1021.73594724308,0.0,1.0
2022-01-05,26.59,26.93,26.59,26.93,1259,23.3958784209369,23.6950359486961,23.3958784209369,23.6950359486961,1430.88493612797,0.0,1.0
2022-01-06,26.52,26.545,26.52,26.545,322,23.3342871652217,23.3562840422629,23.3342871652217,23.3562840422629,365.961040058147,0.0,1.0
2022-01-07,26.4943,26.4943,26.43,26.43,761,23.3116743756235,23.3116743756235,23.2550984078737,23.2550984078737,864.895501503878,0.0,1.0
2022-01-10,26.38,26.38,26.16,26.16,3203,23.2111046537915,23.2111046537915,23.0175321358296,23.0175321358296,3640.28947610634,0.0,1.0
2022-01-11,26.5505,26.5505,26.47,26.49,1979,23.3611233552119,23.3611233552119,23.2902934111395,23.3078909127724,2249.18291389774,0.0,1.0
2022-01-12,26.7377,26.7377,26.64,26.64,2689,23.5258359704958,23.5258359704958,23.4398721750191,23.4398721750191,3056.11564197626,0.0,1.0
2022-01-13,26.5381,26.76,26.5381,26.73,2989,23.3502129041995,23.5454571848165,23.3502129041995,23.5190609323672,3397.07313271366,0.0,1.0
2022-01-14,26.5253,26.5253,26.37,26.4299,657,23.3389505031545,23.3389505031545,23.202305902975,23.2550104203655,746.696904714912,0.0,1.0
2022-01-18,26.1195,26.21,26.11,26.19,2371,22.981897195023,23.0615258899118,22.9735383817473,23.0439283882789,2694.70070179461,0.0,1.0
2022-01-19,26.1042,26.34,26.1042,26.25,7236,22.9684351062738,23.1759096505257,22.9684351062738,23.0967208931776,8223.89467658617,0.0,1.0
2022-01-20,25.84,26.0,25.84,26.0,2669,22.7359721097032,22.8767521227664,22.7359721097032,22.8767521227664,3033.38514259377,0.0,1.0
2022-01-21,25.6797,25.9556,25.6797,25.86,2856,22.5949281341156,22.8376856691414,22.5949281341156,22.7535696113361,3245.91531182007,0.0,1.0
2022-01-24,25.6968,25.78,25.081,25.52,21747,22.6099739980117,22.6831796048045,22.0681469227348,22.4544120835769,24716.0085035544,0.0,1.0
2022-01-25,25.5014,25.69,25.3,25.37,11402,22.4380464070583,22.6039908474565,22.260839565615,22.3224308213301,12958.6576979596,0.0,1.0
2022-01-26,25.3681,25.725,25.2899,25.68,3058,22.320759058675,22.6347864753141,22.2519528272904,22.5951920966401,3475.49335558327,0.0,1.0
2022-01-27,25.2717,25.2717,25.18,25.24,540,22.2359391008045,22.2359391008045,22.1552545558176,22.2080470607163,613.723483327325,0.0,1.0
2022-01-28,25.3582,25.3582,24.9447,25.13,3024,22.3120482953667,22.3120482953667,21.9482199491066,22.1112608017354,3436.85150663303,0.0,1.0
2022-01-31,25.73,25.73,25.32,25.32,3236,22.6391858507223,22.6391858507223,22.2784370672479,22.2784370672479,3677.79480008746,0.0,1.0
2022-02-01,25.7925,25.7925,25.64,25.78,1990,22.6941780433251,22.6941780433251,22.5599970933743,22.6831796048045,2261.68468855811,0.0,1.0
2022-02-02,26.0542,26.0542,25.9601,25.9601,1111,22.9244413521916,22.9244413521916,22.8416451070088,22.8416451070088,1262.67924069752,0.0,1.0
2022-02-03,25.7332,25.9,25.7332,25.85,7535,22.6420014509836,22.7887646146019,22.6420014509836,22.7447708605197,8563.71564235443,0.0,1.0
2022-02-04,25.65,25.65,25.52,25.52,436,22.5687958441907,22.5687958441907,22.4544120835769,22.4544120835769,495.52488653836,0.0,1.0
2022-02-07,25.6419,25.74,25.6419,25.74,1314,22.5616688560294,22.6479846015387,22.5616688560294,22.6479846015387,1493.39380942983,0.0,1.0
2022-02-08,25.8411,25.8411,25.66,25.66,2233,22.736939972293,22.736939972293,22.5775945950072,22.5775945950072,2537.86025605541,0.0,1.0
2022-02-09,26.1491,26.1491,26.105,26.105,549,23.0079414974397,23.0079414974397,22.9691390063391,22.9691390063391,623.952208049447,0.0,1.0
2022-02-10,25.7635,26.1,25.7635,25.94,3104,22.6686616659574,22.9647396309309,22.6686616659574,22.8239596178677,3527.773504163,0.0,1.0
2022-02-11,25.4775,25.6,25.4775,25.59,1755,22.417017392607,22.5248020901085,22.417017392607,22.516003339292,1994.60132081381,0.0,1.0
2022-02-14,25.2795,25.36,25.215,25.36,1062,22.2428021264413,22.3136320705137,22.1860501836752,22.3136320705137,1206.98951721041,0.0,1.0
2022-02-15,25.6068,25.61,25.6068,25.61,517,22.5307852406637,22.5336008409249,22.5307852406637,22.5336008409249,587.583409037457,0.0,1.0
2022-02-16,25.7034,25.7034,25.5101,25.56,960,22.6157811735505,22.6157811735505,22.4457013202686,22.4896070868427,1091.06397035969,0.0,1.0
2022-02-17,25.47,25.65,25.45,25.65,5725,22.4104183294946,22.5687958441907,22.3928208278617,22.5687958441907,6506.60544823879,0.0,1.0
2022-02-18,25.4386,25.48,25.4386,25.48,268,22.382790251931,22.4192170803111,22.382790251931,22.4192170803111,304.588691725413,0.0,1.0
2022-02-22,25.1996,25.31,25.14,25.2,1596,22.1725001074179,22.2696383164315,22.1200595525518,22.1728520574505,1813.89385072298,0.0,1.0
2022-02-23,25.0088,25.1507,24.99,25.1507,1440,22.00461994184,22.1294742159254,21.9880782903051,22.1294742159254,1636.59595553954,0.0,1.0
2022-02-24,24.8924,24.8924,24.39,24.45,6742,21.9022024823366,21.9022024823366,21.4601532413182,21.5129457462169,7662.45134183856,0.0,1.0
2022-02-25,25.55,25.55,25.43,25.43,1376,22.4808083360262,22.4808083360262,22.3752233262288,22.3752233262288,1563.85835751556,0.0,1.0
2022-02-28,25.3714,25.3714,25.24,25.28,2263,22.3236626464445,22.3236626464445,22.2080470607163,22.2432420639821,2571.95600512914,0.0,1.0
2022-03-01,25.0044,25.38,25.0044,25.38,581,22.0007484914808,22.3312295721466,22.0007484914808,22.3312295721466,660.321007061437,0.0,1.0
2022-03-02,25.2723,25.2723,25.2723,25.2723,197,22.2364670258534,22.2364670258534,22.2364670258534,22.2364670258534,223.895418917562,0.0,1.0
2022-03-03,25.0538,25.085,25.04,25.04,874,22.044214320514,22.0716664230614,22.0320720443873,22.0320720443873,993.32282301497,0.0,1.0
2022-03-04,24.7298,24.7298,24.6,24.65,686,21.7591347940611,21.7591347940611,21.6449270084636,21.6889207625458,779.656128819529,0.0,1.0
2022-03-07,24.118,24.2399,24.118,24.2399,303,21.2208272191108,21.3280839915633,21.2208272191108,21.3280839915633,344.367065644777,0.0,1.0
2022-03-08,23.987,24.19,23.95,24.19,4892,21.1055635834153,21.2841782249892,21.0730082053944,21.2841782249892,5559.88014895792,0.0,1.0
2022-03-09,24.7138,24.795,24.7138,24.75,1069,21.7450567927548,21.8165026493844,21.7450567927548,21.7769082707103,1214.94519199428,0.0,1.0
2022-03-10,24.5049,24.5049,24.315,24.34,1116,21.5612508881992,21.5612508881992,21.3941626101948,21.4161594872359,1268.36186554314,0.0,1.0
2022-03-11,24.2042,24.42,24.2042,24.42,1015,21.2966724511486,21.4865494937675,21.2966724511486,21.4865494937675,1153.57284366155,0.0,1.0
2022-03-14,24.3887,24.52,24.3658,24.49,1754,21.459009403712,21.574537001932,21.4388602643424,21.5481407494827,1993.46479584469,0.0,1.0
2022-03-15,24.7984,24.7984,24.6157,24.64,941,21.8194942246619,21.8194942246619,21.6587410472454,21.6801220117294,1069.46999594632,0.0,1.0
2022-03-16,25.2193,25.2193,24.9,25.01,4510,22.1898336465263,22.1898336465263,21.9088895329571,22.005675791938,5125.72761075229,0.0,1.0
2022-03-17,25.5019,25.5019,25.32,25.34,691,22.4384863445991,22.4384863445991,22.2784370672479,22.2960345688808,785.338753665152,0.0,1.0
2022-03-18,25.7418,25.7418,25.5287,25.53,3815,22.6495683766857,22.6495683766857,22.4620669967872,22.4632108343933,4335.84275721065,0.0,1.0
2022-03-21,25.69,25.69,25.5699,25.59,3435,22.6039908474565,22.6039908474565,22.498317850151,22.516003339292,3903.96326894327,0.0,1.0
2022-03-22,25.8713,25.8713,25.7645,25.8,6825,22.7635121997587,22.7635121997587,22.669541541039,22.7007771064374,7756.78291427593,0.0,1.0
2022-03-23,25.5049,25.67,25.5049,25.6699,1175,22.441125969844,22.5863933458236,22.441125969844,22.5863053583154,1335.4168387215,0.0,1.0
2022-03-24,25.7328,25.7328,25.63,25.63,2342,22.6416495009509,22.6416495009509,22.5511983425578,22.5511983425578,2661.74147769,0.0,1.0
2022-03-25,25.7046,25.76,25.5976,25.6699,3188,22.7312207842624,22.7802123901013,22.636598007642,22.7005347062369,3605.00940876586,0.13,1.0
2022-03-28,25.85,25.85,25.65,25.66,10585,22.8598016414642,22.8598016414642,22.6829366384355,22.6917798885869,11969.5811141113,0.0,1.0
2022-03-29,26.0706,26.0706,26.0706,26.0706,47,23.0548837398049,23.0548837398049,23.0548837398049,23.0548837398049,53.1478802421568,0.0,1.0
2022-03-30,26.13,26.145,26.06,26.135,8542,23.1074126457045,23.1206775209316,23.0455098946444,23.1118342707802,9659.34453252133,0.0,1.0
2022-03-31,25.8663,26.06,25.8663,26.05,5207,22.8742161392111,23.0455098946444,22.8742161392111,23.036666644493,5888.1066472534,0.0,1.0
2022-04-01,26.01,26.01,25.849,25.88,774,23.0012936438872,23.0012936438872,22.8589173164491,22.8863313919186,875.243815051689,0.0,1.0
2022-04-04,26.02,26.03,25.9,25.99,5008,23.0101368940387,23.0189801441901,22.9040178922214,22.9836071435844,5663.07626069619,0.0,1.0
2022-04-05,25.88,26.11,25.88,25.97,3616,22.8863313919186,23.0897261454016,22.8863313919186,22.9659206432815,4088.99436075826,0.0,1.0
2022-04-06,25.9687,25.9687,25.74,25.74,885,22.9647710207618,22.9647710207618,22.7625258897984,22.7625258897984,1000.76327690019,0.0,1.0
2022-04-07,26.17,26.2,26.17,26.2,802,23.1427856463102,23.1693153967645,23.1427856463102,23.1693153967645,906.906382004463,0.0,1.0
2022-04-08,26.09,26.2099,26.08,26.09,1958,23.0720396450987,23.1780702144145,23.0631963949473,23.0720396450987,2214.118074769,0.0,1.0
2022-04-11,25.87,26.09,25.86,26.09,2282,22.8774881417671,23.0720396450987,22.8686448916157,23.0720396450987,2580.4992066511,0.0,1.0
2022-04-12,25.65,25.96,25.65,25.86,7217,22.6829366384355,22.95707739313,22.6829366384355,22.8686448916157,8161.02663207756,0.0,1.0
2022-04-13,25.79,25.7999,25.685,25.69,4539,22.8067421405556,22.8154969582055,22.7138880139655,22.7183096390413,5132.72826423723,0.0,1.0
2022-04-14,25.63,25.8,25.63,25.8,3275,22.6652501381326,22.8155853907071,22.6652501381326,22.8155853907071,3703.38952751199,0.0,1.0
2022-04-18,25.52,25.665,25.52,25.58,3239,22.5679743864668,22.6962015136627,22.5679743864668,22.6210338873754,3662.68051285842,0.0,1.0
2022-04-19,25.6576,25.675,25.4,25.4,11078,22.6896575085506,22.7050447638141,22.4618553846496,22.4618553846496,12527.0684536726,0.0,1.0
2022-04-20,26.0023,26.07,25.96,25.96,3703,22.9944843412706,23.0543531447959,22.95707739313,22.95707739313,4187.3744795044,0.0,1.0
2022-04-21,25.76,26.21,25.76,26.18,2221,22.7802123901013,23.178158646916,22.7802123901013,23.1516288964617,2511.52004293256,0.0,1.0
2022-04-22,25.3295,25.74,25.3295,25.74,4198,22.399510471082,22.7625258897984,22.399510471082,22.7625258897984,4747.12343099093,0.0,1.0
2022-04-25,25.46,25.46,25.08,25.08,5058,22.5149148855582,22.5149148855582,22.1788713798036,22.1788713798036,5719.61655882615,0.0,1.0
2022-04-26,24.87,25.24,24.87,25.24,5071,21.9931631266234,22.3203633822266,21.9931631266234,22.3203633822266,5734.31703633994,0.0,1.0
2022-04-27,24.8867,25.0521,24.83,24.83,2422,22.0079313543763,22.1541987118811,21.9577901260177,21.9577901260177,2738.81204141498,0.0,1.0
2022-04-28,25.1275,25.189,24.8632,24.96,2938,22.2208768180229,22.2752628064543,21.9871497165205,22.0727523779864,3322.3079181161,0.0,1.0
2022-04-29,24.6264,25.1399,24.6264,25.1399,1462,21.7777415529344,22.2318424482107,21.7777415529344,22.2318424482107,1653.23831731986,0.0,1.0
2022-05-02,24.6004,24.64,24.4201,24.61,1278,21.7547491025407,21.7897683731404,21.5953053023103,21.7632386226861,1445.17002020162,0.0,1.0
2022-05-03,24.726,24.82,24.7,24.82,1784,21.8658203244427,21.9489468758662,21.842827874049,21.9489468758662,2017.35783727676,0.0,1.0
2022-05-04,25.2,25.2,24.6,24.74,2359,22.2849903816208,22.2849903816208,21.7543953725346,21.8782008746548,2667.57126577124,0.0,1.0
2022-05-05,24.4958,24.76,24.4299,24.76,3367,21.6622487059567,21.8958873749576,21.6039716874587,21.8958873749576,3807.4236760711,0.0,1.0
2022-05-06,24.355,24.355,24.17,24.3299,1195,21.5377357438244,21.5377357438244,21.3741356160229,21.5155391859443,1351.3131253059,0.0,1.0
2022-05-09,23.9178,24.1,23.9178,24.1,3567,21.1511088472036,21.3122328649628,21.1511088472036,21.3122328649628,4033.58486859092,0.0,1.0
2022-05-10,23.9826,24.19,23.905,24.19,1887,21.2084131081849,21.3918221163257,21.1397894870098,21.3918221163257,2133.83085142447,0.0,1.0
2022-05-11,23.6786,23.9701,23.6786,23.88,3382,20.9395783035812,21.1973590454956,20.9395783035812,21.1176813616312,3824.3857655101,0.0,1.0
2022-05-12,23.6283,23.6701,23.6,23.67,842,20.8950967553195,20.9320615409525,20.870070357391,20.931973108451,952.138620508426,0.0,1.0
2022-05-13,24.079,24.12,23.9,23.9,2266,21.2936620396448,21.3299193652657,21.1353678619341,21.1353678619341,2562.40631124951,0.0,1.0
2022-05-16,24.0628,24.14,23.918,24.02,965,21.2793359743995,21.3476058655685,21.1512857122066,21.2414868637513,1091.22775390811,0.0,1.0
2022-05-17,24.5162,24.5162,24.42,24.42,481,21.6802889362656,21.6802889362656,21.5952168698088,21.5952168698088,543.917668010157,0.0,1.0
2022-05-18,23.76,24.28,23.7,24.28,7187,21.0115623598139,21.4714113676887,20.9585028589053,21.4714113676887,8127.1024531996,0.0,1.0
2022-05-19,23.51,23.54,23.39,23.39,2303,20.790481106028,20.8170108564823,20.6843621042108,20.6843621042108,2604.24613186568,0.0,1.0
2022-05-20,23.68,23.77,23.38,23.77,2413,20.9408163586024,21.0204056099654,20.6755188540593,21.0204056099654,2728.63478775159,0.0,1.0
2022-05-23,23.8933,23.92,23.81,23.81,2440,21.1294428843326,21.1530543622369,21.0557786105711,21.0557786105711,2759.16654874175,0.0,1.0
2022-05-24,23.9975,24.04,23.8691,23.89,1852,21.2215895509106,21.2591733640542,21.1080422189661,21.1265246117826,2094.25264273349,0.0,1.0
2022-05-25,24.05,24.05,23.89,24.0301,1304,21.2680166142056,21.2680166142056,21.1265246117826,21.2504185464043,1474.5709752292,0.0,1.0
2022-05-26,24.2531,24.2531,24.08,24.08,2483,21.4476230247813,21.4476230247813,21.2945463646599,21.2945463646599,2807.79120513351,0.0,1.0
2022-05-27,24.5082,24.5082,24.365,24.37,8519,21.6732143361444,21.6732143361444,21.5465789939759,21.5510006190516,9633.33599538158,0.0,1.0
2022-05-31,24.5253,24.62,24.4,24.62,17338,21.6883362939034,21.7720818728375,21.5775303695059,21.7720818728375,19605.9137795429,0.0,1.0
2022-06-01,24.336,24.7,24.336,24.7,3087,21.5209335685367,21.842827874049,21.5209335685367,21.842827874049,3490.79800654336,0.0,1.0
2022-06-02,24.7018,24.7018,24.7018,24.7018,136,21.8444196590763,21.8444196590763,21.8444196590763,21.8444196590763,153.789610913475,0.0,1.0
2022-06-03,24.4368,24.4368,24.42,24.42,204,21.6100735300632,21.6100735300632,21.5952168698088,21.5952168698088,230.684416370212,0.0,1.0
2022-06-06,24.4262,24.55,24.4262,24.55,637,21.6006996849027,21.7101791217775,21.6006996849027,21.7101791217775,720.323398175613,0.0,1.0
2022-06-07,24.6351,24.6351,24.6351,24.6351,44,21.7854351805662,21.7854351805662,21.7854351805662,21.7854351805662,49.7554623543595,0.0,1.0
2022-06-08,24.3275,24.52,24.3275,24.52,3531,21.513416805908,21.6836493713231,21.513416805908,21.6836493713231,3992.87585393735,0.0,1.0
2022-06-09,23.8749,23.8749,23.8749,23.8749,49,21.113171304054,21.113171304054,21.113171304054,21.113171304054,55.4094921673548,0.0,1.0
2022-06-10,23.4696,23.5699,23.3979,23.3979,2823,20.7547543754162,20.8434521744351,20.6913482718304,20.6913482718304,3192.2652324172,0.0,1.0
2022-06-13,22.8269,22.96,22.79,22.95,3544,20.1863986881834,20.304102347699,20.1537670951246,20.2952590975476,4007.57633145113,0.0,1.0
2022-06-14,22.64,22.86,22.56,22.86,778,20.021118342853,20.2156698461846,19.9503723416415,20.2156698461846,879.767038902085,0.0,1.0
2022-06-15,22.886,22.886,22.886,22.886,105,20.2386622965784,20.2386622965784,20.2386622965784,20.2386622965784,118.734626072903,0.0,1.0
2022-06-16,22.518,22.58,22.51,22.51,1077,19.9132306910055,19.9680588419444,19.9061560908843,19.9061560908843,1217.87802171921,0.0,1.0
2022-06-17,22.5011,22.5011,22.4099,22.5,495,19.8982855982496,19.8982855982496,19.8176351568685,19.8973128407329,559.748951486543,0.0,1.0
2022-06-21,22.9593,23.02,22.82,22.84,2474,20.3034833201884,20.3571618486076,20.1802968455789,20.1979833458818,2797.61395147012,0.0,1.0
2022-06-22,23.0,23.085,23.0,23.05,2001,20.3394753483047,20.414642974592,20.3394753483047,20.3836915990619,2262.74273116076,0.0,1.0
2022-06-23,23.0976,23.0976,22.9866,22.99,7034,20.4257854697828,20.4257854697828,20.3276253931018,20.3306320981533,7954.08914092191,0.0,1.0
2022-06-24,23.6052,23.6052,23.44,23.44,821,20.9807878492869,20.9807878492869,20.8339546874115,20.8339546874115,923.695970771597,0.12,1.0
2022-06-27,23.56,23.6647,23.55,23.61,2765,20.9406131585075,21.0336726745387,20.9317249525828,20.9850541881308,3110.86401849386,0.0,1.0
2022-06-28,23.2938,23.7,23.2938,23.7,839,20.7040091167929,21.0650480414528,20.7040091167929,21.0650480414528,943.947526769025,0.0,1.0
2022-06-29,23.2463,23.2463,23.2,23.2,816,20.6617901386508,20.6617901386508,20.6206377452196,20.6206377452196,918.070538550086,0.0,1.0
2022-06-30,23.21,23.33,23.0,23.0,1000,20.6295259511442,20.7361844222402,20.4428736267263,20.4428736267263,1125.08644430158,0.0,1.0
2022-07-01,23.2604,23.2604,23.03,23.03,319,20.6743225090045,20.6743225090045,20.4695382445003,20.4695382445003,358.902575732204,0.0,1.0
2022-07-05,23.0248,23.0248,22.82,22.84,778,20.4649163774195,20.4649163774195,20.2828859200824,20.3006623319317,875.317253666626,0.0,1.0
2022-07-06,23.1712,23.1712,23.0841,23.0841,1072,20.5950397121565,20.5950397121565,20.5176234385527,20.5176234385527,1206.09266829129,0.0,1.0
2022-07-07,23.2715,23.2715,23.21,23.21,619,20.6841884175809,20.6841884175809,20.6295259511442,20.6295259511442,696.428509022677,0.0,1.0
2022-07-08,23.2653,23.285,23.25,23.25,584,20.6786777299076,20.6961874955792,20.6650787748429,20.6650787748429,657.050483472122,0.0,1.0
2022-07-11,23.0619,23.0619,23.0619,23.0619,69,20.4978916214,20.4978916214,20.4978916214,20.4978916214,77.6309646568088,0.0,1.0
2022-07-12,23.0327,23.26,23.0,23.26,445,20.4719380601,20.6739669807676,20.4428736267263,20.6739669807676,500.663467714201,0.0,1.0
2022-07-13,22.9994,23.02,22.79,22.79,3051,20.4423403343708,20.4606500385756,20.2562213023084,20.2562213023084,3432.63874156412,0.0,1.0
2022-07-14,22.8132,22.8132,22.8132,22.8132,105,20.2768419400536,20.2768419400536,20.2768419400536,20.2768419400536,118.134076651666,0.0,1.0
2022-07-15,23.1803,23.209,23.16,23.16,1883,20.603127979548,20.6286371305518,20.5850849215209,20.5850849215209,2118.53777461987,0.0,1.0
2022-07-18,23.0463,23.38,23.0463,23.38,558,20.4840260201575,20.7806254518635,20.4840260201575,20.7806254518635,627.79823592028,0.0,1.0
2022-07-19,23.6105,23.6105,23.39,23.39,13342,20.985498598427,20.985498598427,20.7895136577882,20.7895136577882,15010.9033398717,0.0,1.0
2022-07-20,23.4801,23.4801,23.4801,23.4801,38,20.8695963931694,20.8695963931694,20.8695963931694,20.8695963931694,42.75328488346,0.0,1.0
2022-07-21,23.6751,23.6751,23.57,23.5926,5889,21.0429164087003,21.0429164087003,20.9495013644321,20.9695887098219,6625.63407049201,0.0,1.0
2022-07-22,23.5674,23.7301,23.5249,23.7301,2615,20.9471904308917,21.091801541286,20.9094155557119,21.091801541286,2942.10105184863,0.0,1.0
2022-07-25,23.7022,23.7022,23.62,23.66,1446,21.0670034467562,21.0670034467562,20.9939423940554,21.0294952177541,1626.87499846008,0.0,1.0
2022-07-26,23.6486,23.6486,23.6267,23.6267,704,21.019362663,21.019362663,20.999897492025,20.999897492025,792.06085678831,0.0,1.0
2022-07-27,24.0732,24.0732,23.72,23.769,1720,21.3967558865612,21.3967558865612,21.0828244533021,21.1263766623329,1935.14868419871,0.0,1.0
2022-07-28,24.2954,24.2954,23.9172,23.9172,437,21.5942518222072,21.5942518222072,21.2580998741364,21.2580998741364,491.66277615979,0.0,1.0
2022-07-29,24.2988,24.2988,24.2988,24.2988,113,21.5972738122216,21.5972738122216,21.5972738122216,21.5972738122216,127.134768206078,0.0,1.0
2022-08-01,24.2994,24.33,24.19,24.19,307,21.5978071045771,21.6250050147066,21.5005701317613,21.5005701317613,345.401538400584,0.0,1.0
2022-08-02,24.1202,24.2501,24.1202,24.24,3928,21.4385304544071,21.5539882493685,21.4385304544071,21.5450111613846,4419.3395532166,0.0,1.0
2022-08-03,24.3379,24.3379,24.19,24.19,134,21.632026697387,21.632026697387,21.5005701317613,21.5005701317613,150.761583536412,0.0,1.0
2022-08-04,24.3612,24.3612,24.34,24.35,2683,21.6527362171915,21.6527362171915,21.6338932206312,21.6427814265559,3018.60693006114,0.0,1.0
2022-08-05,24.3096,24.3096,24.12,24.155,681,21.6068730746202,21.6068730746202,21.4383526902886,21.469461411025,766.183868569376,0.0,1.0
2022-08-08,24.2899,24.45,24.24,24.45,635,21.5893633089487,21.7316634858025,21.5450111613846,21.7316634858025,714.429892131501,0.0,1.0
2022-08-09,24.1719,24.1719,24.1719,24.1719,5,21.4844824790376,21.4844824790376,21.4844824790376,21.4844824790376,5.6254322215079,0.0,1.0
2022-08-10,24.571,24.571,24.571,24.571,181,21.839210777491,21.839210777491,21.839210777491,21.839210777491,203.640646418585,0.0,1.0
2022-08-11,24.5781,24.61,24.5781,24.61,115,21.8455214036975,21.8738747805971,21.8455214036975,21.8738747805971,129.384941094681,0.0,1.0
2022-08-12,24.7714,24.7714,24.58,24.58,1989,22.0173304242212,22.0173304242212,21.8472101628232,21.8472101628232,2237.79693771584,0.0,1.0
2022-08-15,24.81,24.81,24.66,24.66,1204,22.0516388990904,22.0516388990904,21.9183158102205,21.9183158102205,1354.6040789391,0.0,1.0
2022-08-16,24.8526,24.89,24.69,24.69,921,22.0895026563295,22.1227445464877,21.9449804279945,21.9449804279945,1036.20461520175,0.0,1.0
2022-08-17,24.7588,24.7588,24.67,24.67,1142,22.0061312847561,22.0061312847561,21.9272040161451,21.9272040161451,1284.8487193924,0.0,1.0
2022-08-18,24.75,24.755,24.745,24.745,614,21.9983096635424,22.0027537665048,21.9938655605801,21.9938655605801,690.80307680117,0.0,1.0
2022-08-19,24.5699,24.62,24.5699,24.62,682,21.8382330748392,21.8827629865218,21.8382330748392,21.8827629865218,767.308955013678,0.0,1.0
2022-08-22,24.0898,24.3,24.08,24.3,8661,21.4115103083961,21.5983403969326,21.40279986659,21.5983403969326,9744.37369409599,0.0,1.0
2022-08-23,24.0087,24.06,24.005,24.06,1338,21.3394269583471,21.3850234547406,21.336138322155,21.3850234547406,1505.36566247551,0.0,1.0
2022-08-24,24.1072,24.1791,24.0138,24.0138,1360,21.4269757867051,21.4908819873034,21.3439599433687,21.3439599433687,1530.11756425014,0.0,1.0
2022-08-25,24.3012,24.3154,24.17,24.3154,2465,21.5994069816435,21.6120282340566,21.4827937199119,21.6120282340566,2773.33808520339,0.0,1.0
2022-08-26,23.6224,23.84,23.61,23.84,2195,20.9960755634774,21.189482924398,20.9850541881308,21.189482924398,2469.56474524196,0.0,1.0
2022-08-29,23.42,23.58,23.42,23.52,4332,20.8161782755622,20.9583895703568,20.8161782755622,20.9050603348088,4873.87447671443,0.0,1.0
2022-08-30,23.28,23.54,23.28,23.54,8048,20.6917433926169,20.9228367466581,20.6917433926169,20.9228367466581,9054.69570373909,0.0,1.0
2022-08-31,23.1416,23.34,23.1416,23.34,2157,20.5687306226195,20.7450726281649,20.5687306226195,20.7450726281649,2426.81146035851,0.0,1.0
2022-09-01,23.07,23.07,22.85,22.85,1857,20.5050910681989,20.5050910681989,20.3095505378563,20.3095505378563,2089.28552706804,0.0,1.0
2022-09-02,22.7567,23.26,22.7567,23.26,2173,20.2266235765792,20.6739669807676,20.2266235765792,20.6739669807676,2444.81284346733,0.0,1.0
2022-09-06,22.79,22.87,22.7601,22.87,654,20.2562213023084,20.3273269497057,20.2296455665936,20.3273269497057,735.806534573231,0.0,1.0
2022-09-07,23.1603,23.1603,22.78,22.78,578,20.5853515676987,20.5853515676987,20.2473330963837,20.2473330963837,650.299964806311,0.0,1.0
2022-09-08,23.2295,23.2295,23.0508,23.0579,1186,20.6468579526973,20.6468579526973,20.4880257128236,20.4943363390301,1334.35252294167,0.0,1.0
2022-09-09,23.64,23.64,23.48,23.48,1340,21.0117188059048,21.0117188059048,20.8695075111102,20.8695075111102,1507.61583536411,0.0,1.0
2022-09-12,23.8159,23.8159,23.8,23.8,883,21.1680623481196,21.1680623481196,21.1539301006994,21.1539301006994,993.451330318294,0.0,1.0
2022-09-13,23.0525,23.39,23.0525,23.39,1282,20.4895367078308,20.7895136577882,20.4895367078308,20.7895136577882,1442.36082159462,0.0,1.0
2022-09-14,23.0133,23.0133,23.0133,23.0133,107,20.4546949406061,20.4546949406061,20.4546949406061,20.4546949406061,120.384249540269,0.0,1.0
2022-09-15,22.8571,22.8571,22.845,22.845,609,20.3158611640629,20.3158611640629,20.305106434894,20.305106434894,685.17764457966,0.0,1.0
2022-09-16,22.7012,22.7012,22.7012,22.7012,26,20.1772940336974,20.1772940336974,20.1772940336974,20.1772940336974,29.252247551841,0.0,1.0
2022-09-19,22.7606,22.7606,22.49,22.49,349,20.2300899768899,20.2300899768899,19.9895751245685,19.9895751245685,392.65516906125,0.0,1.0
2022-09-20,22.4754,22.5399,22.385,22.5399,550,19.9765983439185,20.0339272721325,19.8962489623595,20.0339272721325,618.797544365866,0.0,1.0
2022-09-21,22.2163,22.55,22.2163,22.55,116,19.7463049284104,20.0429043601164,19.7463049284104,20.0429043601164,130.510027538983,0.0,1.0
2022-09-22,22.0859,22.0859,22.0859,22.0859,64,19.6304027231528,19.6304027231528,19.6304027231528,19.6304027231528,72.005532435301,0.0,1.0
2022-09-23,21.697,21.697,21.55,21.575,465,19.2847403947426,19.2847403947426,19.1540837676501,19.1763042824617,523.165196600235,0.0,1.0
2022-09-26,21.5293,21.6301,21.5293,21.63,824,19.135685181386,19.2252782971066,19.135685181386,19.2251894150474,927.071230104502,0.0,1.0
2022-09-27,21.3813,21.71,21.3813,21.71,416,19.004139733701,19.2962950624447,19.004139733701,19.2962950624447,468.035960829457,0.0,1.0
2022-09-28,21.8271,21.8271,21.71,21.71,2894,19.4003759538225,19.4003759538225,19.2962950624447,19.2962950624447,3256.00016980877,0.0,1.0
2022-09-29,21.5309,21.5309,21.39,21.39,3735,19.137107294334,19.137107294334,19.0118724728555,19.0118724728555,4202.19786946639,0.0,1.0
2022-09-30,21.1658,21.3628,21.1658,21.3628,1131,18.9192573671205,19.0953477441118,18.9192573671205,19.0953477441118,1265.29912540872,0.12,1.0
2022-10-03,21.5332,21.5332,21.5332,21.5332,13,19.2476614509104,19.2476614509104,19.2476614509104,19.2476614509104,14.5436681081462,0.0,1.0
2022-10-04,22.1754,22.1754,22.01,22.01,340,19.8216982027064,19.8216982027064,19.6738537948162,19.6738537948162,380.372858213055,0.0,1.0
2022-10-05,22.1378,22.22,22.1378,22.22,172,19.7880890749152,19.8615643489694,19.7880890749152,19.8615643489694,192.42391650778,0.0,1.0
2022-10-06,21.7824,21.8359,21.7824,21.8359,902,19.4704113085055,19.5182328068254,19.4704113085055,19.5182328068254,1009.10681796522,0.0,1.0
2022-10-07,21.254,21.54,21.254,21.54,1429,18.9980957998648,19.2537396974258,18.9980957998648,19.2537396974258,1598.68474819546,0.0,1.0
2022-10-10,21.1217,21.18,21.1217,21.18,3710,18.8798381507483,18.9319501760203,18.8798381507483,18.9319501760203,4150.5391293248,0.0,1.0
2022-10-11,21.0453,21.23,21.0453,21.11,1701,18.8115472634278,18.9766431651044,18.8115472634278,18.8693799913026,1902.9830347659,0.0,1.0
2022-10-12,21.048,21.19,21.048,21.19,1935,18.8139606848383,18.9408887738372,18.8139606848383,18.9408887738372,2164.76906071254,0.0,1.0
2022-10-13,21.5294,21.57,20.56,20.7,2392,19.24426478374,19.2805554908762,18.3777571113776,18.5028974808131,2676.0349318989,0.0,1.0
2022-10-14,21.1445,21.62,21.1445,21.62,2794,18.9002181537706,19.3252484799603,18.9002181537706,19.3252484799603,3125.76989955081,0.0,1.0
2022-10-17,21.5788,21.68,21.5788,21.625,2187,19.288421456955,19.3788800668612,19.288421456955,19.3297177788687,2446.69247327045,0.0,1.0
2022-10-18,21.7899,21.88,21.7481,21.88,1509,19.4771152568681,19.5576520231976,19.4397519179938,19.5576520231976,1688.18424424558,0.0,1.0
2022-10-19,21.5906,21.7899,21.4995,21.72,1062,19.2989690023789,19.4771152568681,19.2175383762677,19.4146344581285,1188.10581006548,0.0,1.0
2022-10-20,21.3869,21.6817,21.3869,21.55,1344,19.1168897648503,19.3803996284901,19.1168897648503,19.2626782952426,1503.59153364219,0.0,1.0
2022-10-21,21.8021,21.8021,21.3329,21.3329,1262,19.4880203462046,19.4880203462046,19.0686213366395,19.0686213366395,1411.85455019081,0.0,1.0
2022-10-24,22.0595,22.1492,21.9599,21.9599,1000,19.7180998540095,19.7982790764263,19.629071419754,19.629071419754,1118.74370062663,0.0,1.0
2022-10-25,22.3887,22.43,22.1299,22.1299,1809,20.0123584941391,20.0492749031226,19.7810275826399,19.7810275826399,2023.80735443358,0.0,1.0
2022-10-26,22.3685,22.3685,22.3,22.3,907,19.9943025265492,19.9943025265492,19.933073131504,19.933073131504,1014.70053646835,0.0,1.0
2022-10-27,22.2666,22.45,22.2666,22.45,454,19.9032182147958,20.0671520987562,19.9032182147958,20.0671520987562,507.90964008449,0.0,1.0
2022-10-28,22.7499,22.7499,22.56,22.56,189,20.3352206472826,20.3352206472826,20.1654766747412,20.1654766747412,211.442559418433,0.0,1.0
2022-10-31,22.6017,22.67,22.58,22.67,2009,20.2027506276374,20.2638012507262,20.1833538703749,20.2638012507262,2247.5560945589,0.0,1.0
2022-11-01,22.6355,22.6355,22.61,22.61,754,20.2329630882582,20.2329630882582,20.2101696638253,20.2101696638253,843.53275027248,0.0,1.0
2022-11-02,22.3458,22.64,22.3458,22.63,2505,19.974011909505,20.2369854572758,19.974011909505,20.2280468594589,2802.45297006971,0.0,1.0
2022-11-03,22.1671,22.2755,22.0,22.0,831,19.8142791665184,19.9111735668527,19.6649151969994,19.6649151969994,929.676015220732,0.0,1.0
2022-11-04,22.74,22.74,21.95,21.95,17546,20.3263714354439,20.3263714354439,19.6202222079153,19.6202222079153,19629.4769711949,0.0,1.0
2022-11-07,22.9455,22.99,22.9455,22.99,233,20.5100596205795,20.5498363808644,20.5100596205795,20.5498363808644,260.667282246006,0.0,1.0
2022-11-08,23.0438,23.18,23.01,23.18,3660,20.5979260371189,20.7196697393839,20.567713576498,20.7196697393839,4094.60194429346,0.0,1.0
2022-11-09,22.8,23.1299,22.8,23.1299,965,20.3800030223448,20.6748873643217,20.3800030223448,20.6748873643217,1079.5876711047,0.0,1.0
2022-11-10,23.79,23.79,23.55,23.55,9925,21.2649242062098,21.2649242062098,21.0503978586062,21.0503978586062,11103.5312287193,0.0,1.0
2022-11-11,23.996,23.996,23.82,23.83,4329,21.4490593212363,21.4490593212363,21.2917399996603,21.3006785974771,4843.04148001268,0.0,1.0
2022-11-14,23.8271,24.02,23.8271,23.93,1075,21.2980864041102,21.4705119559966,21.2980864041102,21.3900645756453,1202.64947817363,0.0,1.0
2022-11-15,24.0083,24.17,24.0083,24.17,988,21.460053796551,21.6045909232489,21.460053796551,21.6045909232489,1105.31877621911,0.0,1.0
2022-11-16,23.972,23.9871,23.935,23.9871,770,21.4276066864759,21.4411039691793,21.3945338745537,21.4411039691793,861.432649482506,0.0,1.0
2022-11-17,23.9458,23.9458,23.91,23.91,229,21.4041875601958,21.4041875601958,21.3721873800116,21.3721873800116,256.192307443499,0.0,1.0
2022-11-18,24.0553,24.065,24.02,24.065,2989,21.50206520629,21.5107356461723,21.4705119559966,21.5107356461723,3343.924921173,0.0,1.0
2022-11-21,24.1214,24.1214,23.95,23.95,317,21.5611493378592,21.5611493378592,21.4079417712789,21.4079417712789,354.641753098642,0.0,1.0
2022-11-22,24.3378,24.3378,24.18,24.18,1924,21.7545805946151,21.7545805946151,21.6135295210657,21.6135295210657,2152.46288000564,0.0,1.0
2022-11-23,24.4851,24.4851,24.4851,24.4851,131,21.8862461404568,21.8862461404568,21.8862461404568,21.8862461404568,146.555424782089,0.0,1.0
2022-11-25,24.5601,24.5601,24.5301,24.56,483,21.953285624083,21.953285624083,21.9264698306325,21.9531962381048,540.353207402662,0.0,1.0
2022-11-28,24.2068,24.46,24.2068,24.46,576,21.6374849632148,21.8638102599366,21.6374849632148,21.8638102599366,644.396371560939,0.0,1.0
2022-11-29,24.151,24.172,24.151,24.172,275,21.5876075873969,21.6063786428123,21.5876075873969,21.6063786428123,307.654517672324,0.0,1.0
2022-11-30,24.6476,24.6476,24.6476,24.6476,34,22.0314983549801,22.0314983549801,22.0314983549801,22.0314983549801,38.0372858213055,0.0,1.0
2022-12-01,24.8391,24.87,24.8391,24.87,332,22.2026725031722,22.2302927704262,22.2026725031722,22.2302927704262,371.422908608041,0.0,1.0
2022-12-02,23.8742,23.8742,23.61,23.61,3379,22.2340469815092,22.2340469815092,21.9879974714727,21.9879974714727,3628.2608320064,1.0,1.0
2022-12-05,23.5373,23.665,23.5373,23.65,618,21.9202919477041,22.0392189818891,21.9202919477041,22.0252494790482,663.588397212179,0.0,1.0
2022-12-06,23.3483,23.5,23.2878,23.5,1708,21.7442762119096,21.8855544506399,21.6879325504516,21.8855544506399,1833.99511721424,0.0,1.0
2022-12-07,23.2906,23.35,23.27,23.35,1986,21.6905401909818,21.7458594222315,21.6713554070804,21.7458594222315,2132.50251919643,0.0,1.0
2022-12-08,23.41,23.48,23.28,23.32,6033,21.8017374335949,21.8669284468521,21.6806684089743,21.7179204165499,6478.04013006646,0.0,1.0
2022-12-09,23.3393,23.48,23.3393,23.48,1244,21.7358945102051,21.8669284468521,21.7358945102051,21.8669284468521,1335.76693548859,0.0,1.0
2022-12-12,23.5342,23.5342,23.31,23.31,1576,21.917404917117,21.917404917117,21.708607414656,21.708607414656,1692.25778965436,0.0,1.0
2022-12-13,23.7611,23.84,23.7611,23.84,278,22.1287169300893,22.2021965150321,22.1287169300893,22.2021965150321,298.507401982178,0.0,1.0
2022-12-14,23.7266,23.94,23.5901,23.85,10630,22.0965870735554,22.295326533971,21.9694645977038,22.211509516926,11414.1499391027,0.0,1.0
2022-12-15,23.1416,23.1416,23.07,23.135,838,21.5517764627629,21.5517764627629,21.4850953692026,21.5456298815129,899.817276478651,0.0,1.0
2022-12-16,22.955,22.989,22.955,22.97,1073,21.3779958474229,21.4096600538621,21.3779958474229,21.3919653502637,1152.15267024056,0.0,1.0
2022-12-19,22.925,23.0203,22.925,22.98,1424,21.3500568417412,21.43880974979,21.3500568417412,21.4012783521576,1529.04510943389,0.0,1.0
2022-12-20,22.874,22.9299,22.874,22.9299,752,21.3025605320824,21.3546202126693,21.3025605320824,21.3546202126693,807.473260038122,0.0,1.0
2022-12-21,23.155,23.2,22.99,22.99,13166,21.5642558853007,21.6061643938232,21.4105913540515,21.4105913540515,14137.2246564653,0.0,1.0
2022-12-22,22.9728,22.9728,22.7999,22.93,3624,21.394572990794,21.394572990794,21.2335511880487,21.3547133426882,3891.33390209861,0.0,1.0
2022-12-23,23.0586,23.06,23.0586,23.06,401,21.4744785470436,21.4757823673088,21.4744785470436,21.4757823673088,430.580820844796,0.0,1.0
2022-12-27,23.1299,23.17,23.01,23.01,2095,21.540880250547,21.5782253881415,21.4292173578393,21.4292173578393,2249.54319119663,0.0,1.0
2022-12-28,22.9923,23.11,22.963,23.11,12686,21.4127333444871,21.5223473767782,21.385446248938,21.5223473767782,13621.8161926112,0.0,1.0
2022-12-29,23.2566,23.26,23.1671,23.1671,4069,21.6588759845426,21.6620424051865,21.5755246175923,21.5755246175923,4369.1604987967,0.0,1.0
2022-12-30,23.0925,23.0925,23.04,23.04,1163,21.5060496234639,21.5060496234639,21.457156363521,21.457156363521,1248.79175721321,0.0,1.0
2023-01-03,23.178,23.23,23.04,23.21,6167,21.5856757896566,21.6341033995049,21.457156363521,21.6154773957171,6621.92499289243,0.0,1.0
2023-01-04,23.4,23.54,23.38,23.38,2065,21.792424431701,21.9228064582154,21.7737984279132,21.7737984279132,2217.33016220574,0.0,1.0
2023-01-05,23.17,23.45,23.17,23.43,1469,21.5782253881415,21.8389894411704,21.5782253881415,21.8203634373827,1577.36465292022,0.0,1.0
2023-01-06,23.68,23.68,23.28,23.28,2435,22.0531884847299,22.0531884847299,21.6806684089743,21.6806684089743,2614.62418642663,0.0,1.0
2023-01-09,23.6858,24.0399,23.6858,23.8466,3976,22.0585900258283,22.388363422891,22.0585900258283,22.2083430962821,4269.30010892497,0.0,1.0
2023-01-10,23.7262,23.75,23.55,23.55,1768,22.0962145534797,22.1183794979871,21.9321194601093,21.9321194601093,1898.421175196,0.0,1.0
2023-01-11,23.84,23.855,23.775,23.775,1429,22.2021965150321,22.216166017873,22.1416620027218,22.1416620027218,1534.41394759904,0.0,1.0
2023-01-12,23.8995,23.97,23.8301,23.84,2720,22.2576088763008,22.3232655396527,22.1929766431572,22.2021965150321,2920.64796184001,0.0,1.0
2023-01-13,24.0228,24.07,23.76,23.76,980,22.3724381896524,22.4163955585916,22.127692499881,22.127692499881,1052.29228036883,0.0,1.0
2023-01-17,23.9671,23.9671,23.9,23.9001,298,22.3205647691035,22.3205647691035,22.2580745263955,22.2581676564144,319.982754642765,0.0,1.0
2023-01-18,23.6791,24.02,23.6791,24.02,832,22.0523503145594,22.3698305491221,22.0523503145594,22.3698305491221,893.374670680476,0.0,1.0
2023-01-19,23.4405,23.47,23.42,23.47,918,21.8301420893712,21.8576154449582,21.8110504354888,21.8576154449582,985.718687121006,0.0,1.0
2023-01-20,23.5936,23.5936,23.44,23.44,1650,21.9727241483667,21.9727241483667,21.8296764392765,21.8296764392765,1771.71659449854,0.0,1.0
2023-01-23,23.8057,23.8999,23.8057,23.8999,287,22.1702529185361,22.2579813963765,22.1702529185361,22.2579813963765,308.171310679442,0.0,1.0
2023-01-24,23.7902,23.7902,23.71,23.71,307,22.1558177656005,22.1558177656005,22.0811274904116,22.0811274904116,329.646663340032,0.0,1.0
2023-01-25,23.7428,23.99,23.64,23.64,10851,22.1116741366235,22.3418915434405,22.0159364771543,22.0159364771543,11651.4525860022,0.0,1.0
2023-01-26,23.6823,23.69,23.61,23.61,1086,22.0553304751655,22.0625014866238,21.9879974714727,21.9879974714727,1166.11164946995,0.0,1.0
2023-01-27,23.6142,23.67,23.6,23.61,1310,21.9919089322681,22.043875482836,21.9786844695788,21.9879974714727,1406.63559926854,0.0,1.0
2023-01-30,23.5575,23.648,23.5575,23.58,1065,21.9391042115297,22.0233868786694,21.9391042115297,21.960058465791,1143.56252917633,0.0,1.0
2023-01-31,23.7682,23.7682,23.65,23.65,1093,22.135329161434,22.135329161434,22.0252494790482,22.0252494790482,1173.62802290115,0.0,1.0
2023-02-01,23.9784,23.9784,23.75,23.8,951,22.3310884612435,22.3310884612435,22.1183794979871,22.1649445074566,1021.15301901098,0.0,1.0
2023-02-02,23.9505,24.0,23.89,23.97,1047,22.3051051859596,22.3512045453343,22.2487615245016,22.3232655396527,1124.2347117818,0.0,1.0
2023-02-03,23.84,24.3,23.78,23.78,35114,22.2021965150321,22.630594602151,22.1463185036688,22.1463185036688,37704.276666195,0.0,1.0
2023-02-06,23.62,23.62,23.6199,23.62,698,21.9973104733666,21.9973104733666,21.9972173433476,21.9973104733666,749.489807854531,0.0,1.0
2023-02-07,23.71,23.71,23.65,23.65,574,22.0811274904116,22.0811274904116,22.0252494790482,22.0252494790482,616.342621358884,0.0,1.0
2023-02-08,23.56,23.6636,23.56,23.65,1097,21.9414324620032,22.0379151616239,21.9414324620032,22.0252494790482,1177.92309343327,0.0,1.0
2023-02-09,23.42,23.75,23.42,23.75,1735,21.8110504354888,22.1183794979871,21.8110504354888,22.1183794979871,1862.98684330604,0.0,1.0
2023-02-10,23.48,23.48,23.3703,23.3703,525,21.8669284468521,21.8669284468521,21.7647648160761,21.7647648160761,563.728007340444,0.0,1.0
2023-02-13,23.806,23.81,23.685,23.72,3086,22.1705323085929,22.1742575093505,22.0578449856768,22.0904404923054,3313.64691552878,0.0,1.0
2023-02-14,23.7528,23.91,23.63,23.91,1830,22.1209871385174,22.2673875282893,22.0066234752604,22.2673875282893,1964.99476844383,0.0,1.0
2023-02-15,23.7621,23.7621,23.55,23.55,1416,22.1296482302787,22.1296482302787,21.9321194601093,21.9321194601093,1520.45496836966,0.0,1.0
2023-02-16,23.6731,23.85,23.6731,23.84,736,22.0467625134231,22.211509516926,22.0467625134231,22.2021965150321,790.292977909651,0.0,1.0
2023-02-17,23.778,23.778,23.67,23.67,5571,22.14445590329,22.14445590329,22.043875482836,22.043875482836,5981.95948360688,0.0,1.0
2023-02-21,23.5,23.6698,23.5,23.64,2288,21.8855544506399,22.0436892227981,21.8855544506399,22.0159364771543,2456.7803443713,0.0,1.0
2023-02-22,23.45,23.52,23.44,23.52,1896,21.8389894411704,21.9041804544277,21.8296764392765,21.9041804544277,2035.86343222378,0.0,1.0
2023-02-23,23.5239,23.5239,23.4061,23.43,440,21.9078125251663,21.9078125251663,21.7981053628563,21.8203634373827,472.457758532943,0.0,1.0
2023-02-24,23.28,23.31,23.24,23.31,1661,21.6806684089743,21.708607414656,21.6434164013988,21.708607414656,1783.52803846186,0.0,1.0
2023-02-27,23.37,23.51,23.37,23.51,2048,21.7644854260193,21.8948674525338,21.7644854260193,21.8948674525338,2199.07611244425,0.0,1.0
2023-02-28,23.3139,23.36,23.3139,23.36,2232,21.7122394853946,21.7551724241254,21.7122394853946,21.7551724241254,2396.64935692166,0.0,1.0
2023-03-01,23.29,23.29,23.25,23.25,795,21.6899814108682,21.6899814108682,21.6527294032926,21.6527294032926,853.645268258386,0.0,1.0
2023-03-02,23.4878,23.5271,23.17,23.17,3012,21.8741925883293,21.9107926857723,21.5782253881415,21.5782253881415,3234.18811068461,0.0,1.0
2023-03-03,23.7413,23.7413,23.69,23.69,1769,22.1102771863394,22.1102771863394,22.0625014866238,22.0625014866238,1899.49494282904,0.0,1.0
2023-03-06,23.6758,23.79,23.6758,23.755,2399,22.0492770239345,22.1556315055627,22.0492770239345,22.1230359989341,2575.96855163757,0.0,1.0
2023-03-07,23.33,23.51,23.33,23.5099,4357,21.7272334184438,21.8948674525338,21.7272334184438,21.8947743225148,4678.40557710916,0.0,1.0
2023-03-08,23.38,23.3938,23.33,23.38,2427,21.7737984279132,21.7866503705268,21.7272334184438,21.7737984279132,2606.0340453624,0.0,1.0
2023-03-09,23.1968,23.48,23.1968,23.48,688,21.6031842332172,21.8669284468521,21.6031842332172,21.8669284468521,738.752131524237,0.0,1.0
2023-03-10,22.9808,23.2601,22.9808,23.2,1793,21.4020233923091,21.6621355352055,21.4020233923091,21.6061643938232,1925.26536602175,0.0,1.0
2023-03-13,23.043,23.043,23.043,23.043,21,21.4599502640891,21.4599502640891,21.4599502640891,21.4599502640891,22.5491202936178,0.0,1.0
2023-03-14,23.3373,23.3509,23.3373,23.3509,212,21.7340319098263,21.746697592402,21.7340319098263,21.746697592402,227.638738202236,0.0,1.0
2023-03-15,22.9608,22.9608,22.9144,22.915,3446,21.3833973885214,21.3833973885214,21.3401850597337,21.3407438398474,3700.20326341936,0.0,1.0
2023-03-16,23.353,23.353,23.0108,23.03,5851,21.7486533227997,21.7486533227997,21.4299623979908,21.4478433616271,6282.61442085512,0.0,1.0
2023-03-17,23.1489,23.23,23.1489,23.23,1041,21.5585749541454,21.6341033995049,21.5585749541454,21.6341033995049,1117.79210598362,0.0,1.0
2023-03-20,23.4771,23.5,23.4,23.5,5872,21.8642276763029,21.8855544506399,21.792424431701,21.8855544506399,6305.16354114873,0.0,1.0
2023-03-21,23.7074,23.75,23.5999,23.6,2778,22.0787061099191,22.1183794979871,21.9785913395598,21.9786844695788,2982.92648455573,0.0,1.0
2023-03-22,23.5566,23.8285,23.5566,23.8,2188,21.9382660413593,22.1914865628541,21.9382660413593,22.1649445074566,2349.40358106836,0.0,1.0
2023-03-23,23.6033,23.8356,23.6033,23.75,1500,21.9817577602038,22.1980987941988,21.9817577602038,22.1183794979871,1610.65144954412,0.0,1.0
2023-03-24,23.6359,23.6359,23.4699,23.475,900,22.0121181463778,22.0121181463778,21.8575223149393,21.8622719459052,966.390869726476,0.0,1.0
2023-03-27,23.731,23.81,23.731,23.795,1031,22.1006847943887,22.1742575093505,22.1006847943887,22.1602880065096,1107.05442965333,0.0,1.0
2023-03-28,23.7759,23.82,23.72,23.8099,3797,22.1425001728923,22.1835705112443,22.0904404923054,22.1741643793315,4077.09570261269,0.0,1.0
2023-03-29,24.0835,24.0973,23.9501,23.96,2105,22.4289681111483,22.4418200537619,22.3047326658838,22.3139525377588,2260.28086752692,0.0,1.0
2023-03-30,24.22,24.2498,24.18,24.2498,1280,22.5560905869999,22.5838433326437,22.5188385794244,22.5838433326437,1374.42257027765,0.0,1.0
2023-03-31,24.3299,24.3299,24.3299,24.3299,27,22.7608834986465,22.7608834986465,22.7608834986465,22.7608834986465,28.8612390656568,0.11,1.0
2023-04-03,24.35,24.35,24.25,24.29,1763,22.7796872651364,22.7796872651364,22.6861361880722,22.7235566188979,1884.53201750937,0.0,1.0
2023-04-04,24.2239,24.47,24.2239,24.47,557,22.6617193569585,22.8919485576135,22.6617193569585,22.8919485576135,595.396672576696,0.0,1.0
2023-04-05,24.199,24.27,24.1687,24.27,1210,22.6384251387695,22.7048464034851,22.610079162419,22.7048464034851,1293.41108405351,0.0,1.0
2023-04-06,24.234,24.32,24.23,24.23,664,22.671168015742,22.7516219420172,22.6674259726594,22.6674259726594,709.772694059113,0.0,1.0
2023-04-10,24.1991,24.1991,24.1991,24.1991,165,22.6385186898465,22.6385186898465,22.6385186898465,22.6385186898465,176.37423873457,0.0,1.0
2023-04-11,24.2362,24.285,24.225,24.28,1235,22.6732261394374,22.7188790650447,22.6627484188062,22.7142015111915,1320.13445355874,0.0,1.0
2023-04-12,24.37,24.4079,24.37,24.37,4250,22.7983974805493,22.8338533387566,22.7983974805493,22.7983974805493,4542.97281589042,0.0,1.0
2023-04-13,24.5251,24.5251,24.37,24.375,1421,22.9434952010759,22.9434952010759,22.7983974805493,22.8030750344025,1518.95632267771,0.0,1.0
2023-04-14,24.5021,24.55,24.5021,24.55,471,22.9219784533511,22.9667894192649,22.9219784533511,22.9667894192649,503.46828147868,0.0,1.0
2023-04-17,24.5953,24.5953,24.5953,24.5953,94,23.009168057175,23.009168057175,23.009168057175,23.009168057175,100.479869339694,0.0,1.0
2023-04-18,24.6057,24.6057,24.581,24.595,1061,23.0188973691896,23.0188973691896,22.9957902531548,23.0088874039438,1134.13980180229,0.0,1.0
2023-04-19,24.5954,24.64,24.5954,24.62,1514,23.009261608252,23.0509853886227,23.009261608252,23.0322751732098,1618.3672572372,0.0,1.0
2023-04-20,24.68,24.91,24.648,24.648,26811,23.0884058194484,23.303573296696,23.0584694747878,23.0584694747878,28659.2103921971,0.0,1.0
2023-04-21,24.813,24.813,24.715,24.715,649,23.2128287519438,23.2128287519438,23.1211486964208,23.1211486964208,693.738672355971,0.0,1.0
2023-04-24,24.86,25.0,24.75,24.7801,20069,23.2567977581639,23.3877692660538,23.1538915733933,23.1820504475896,21452.4521040247,0.0,1.0
2023-04-25,24.75,24.96,24.7001,24.81,17093,23.1538915733933,23.3503488352282,23.1072095859383,23.2100222196318,18271.3021981212,0.0,1.0
2023-04-26,24.5284,24.78,24.5,24.78,3812,22.946582386619,23.1819568965126,22.9200138807328,23.1819568965126,4074.77938215865,0.0,1.0
2023-04-27,24.875,24.879,24.52,24.52,2912,23.2708304197236,23.2745724628061,22.9387240961456,22.9387240961456,3112.73807997009,0.0,1.0
2023-04-28,25.0374,25.05,24.945,24.97,5066,23.4227573688759,23.434544804586,23.3363161736685,23.3597039429346,5415.22359654137,0.0,1.0
2023-05-01,25.0653,25.15,25.0475,25.1,7970,23.4488581193768,23.5280958816502,23.4322060276593,23.4813203431181,8519.41019826979,0.0,1.0
2023-05-02,24.8834,25.0399,24.7065,24.78,22467,23.278688710197,23.4250961458025,23.1131968548704,23.1819568965126,24015.757706967,0.0,1.0
2023-05-03,24.8902,25.14,24.8902,24.9266,20743,23.2850501834373,23.5187407739437,23.2850501834373,23.3191027754887,22172.9141458859,0.0,1.0
2023-05-04,24.77,24.85,24.6799,24.79,10881,23.1726017888061,23.2474426504575,23.0883122683713,23.191312004219,11631.0793434597,0.0,1.0
2023-05-05,25.0002,25.0002,24.925,24.925,367,23.387956368208,23.387956368208,23.3176059582557,23.3176059582557,392.29906433689,0.0,1.0
2023-05-08,25.0,25.025,24.96,25.0,7607,23.3877692660538,23.4111570353199,23.3503488352282,23.3877692660538,8131.38687305376,0.0,1.0
2023-05-09,24.9084,24.9598,24.87,24.8701,2633,23.302076479463,23.350161733074,23.2661528658704,23.2662464169474,2814.50527629164,0.0,1.0
2023-05-10,24.87,24.9,24.7052,24.84,6234,23.2661528658704,23.2942181889896,23.1119806908685,23.2380875427511,6663.73941982608,0.0,1.0
2023-05-11,24.843,24.8499,24.7,24.7,2586,23.240894075063,23.2473490993805,23.1071160348612,23.1071160348612,2764.2653416218,0.0,1.0
2023-05-12,24.8541,24.8541,24.7511,24.7801,2155,23.2512782446172,23.2512782446172,23.154920635241,23.1820504475896,2303.55445135149,0.0,1.0
2023-05-15,24.9486,24.9486,24.92,24.92,205,23.3396840124428,23.3396840124428,23.3129284044025,23.3129284044025,219.13162994295,0.0,1.0
2023-05-16,24.7514,24.86,24.7514,24.7906,10249,23.1552012884722,23.2567977581639,23.1552012884722,23.1918733106814,10955.5125623673,0.0,1.0
2023-05-17,24.8939,24.92,24.73,24.7301,2429,23.2885115732887,23.3129284044025,23.1351813579805,23.1352749090575,2596.4425811289,0.0,1.0
2023-05-18,24.998,24.998,24.83,24.869,6416,23.3858982445126,23.3858982445126,23.2287324350447,23.2652173550997,6858.28554982421,0.0,1.0
2023-05-19,25.11,25.19,25.04,25.12,13899,23.4906754508245,23.5655163124759,23.4251896968795,23.5000305585309,14857.124510132,0.0,1.0
2023-05-22,25.005,25.09,24.952,25.09,28456,23.3924468199071,23.4719652354116,23.342864749063,23.4719652354116,30417.6081056418,0.0,1.0
2023-05-23,24.6351,24.8399,24.6351,24.8399,990,23.0464013858465,23.237993991674,23.0464013858465,23.237993991674,1058.24543240742,0.0,1.0
2023-05-24,24.3818,24.5,24.3818,24.47,1602,22.8094365076429,22.9200138807328,22.8094365076429,22.8919485576135,1712.43351789563,0.0,1.0
2023-05-25,24.5459,24.576,24.42,24.42,4454,22.9629538251052,22.9911126993016,22.8451730190814,22.8451730190814,4761.03551105317,0.0,1.0
2023-05-26,24.8529,24.8529,24.71,24.71,1262,23.2501556316924,23.2501556316924,23.1164711425676,23.1164711425676,1348.9956926244,0.0,1.0
2023-05-30,24.6,24.82,24.6,24.82,2496,23.013564957797,23.2193773273383,23.013564957797,23.2193773273383,2668.06121140293,0.0,1.0
2023-05-31,24.4146,24.5,24.365,24.5,8111,22.8401212609199,22.9200138807328,22.7937199266961,22.9200138807328,8670.13000227935,0.0,1.0
2023-06-01,24.5474,24.5641,24.46,24.46,1426,22.9643570912612,22.9799801211309,22.8825934499071,22.8825934499071,1524.30099657876,0.0,1.0
2023-06-02,24.9447,24.99,24.76,24.76,6173,23.3360355204373,23.3784141583474,23.1632466810997,23.1632466810997,6598.53439823332,0.0,1.0
2023-06-05,24.83,24.93,24.83,24.92,1008,23.2287324350447,23.3222835121089,23.2287324350447,23.3129284044025,1077.48625845118,0.0,1.0
2023-06-06,24.8592,24.9,24.81,24.81,940,23.2560493495474,23.2942181889896,23.2100222196318,23.2100222196318,1004.79869339694,0.0,1.0
2023-06-07,24.7989,24.9,24.7528,24.83,3728,23.1996380500777,23.2942181889896,23.1565110035511,23.2287324350447,3984.98886062105,0.0,1.0
2023-06-08,24.94,24.96,24.795,24.8,1888,23.3316386198153,23.3503488352282,23.1959895580722,23.2006671119254,2018.14886503556,0.0,1.0
2023-06-09,24.9208,24.99,24.84,24.84,2336,23.313676813019,23.3784141583474,23.2380875427511,23.2380875427511,2497.03164656941,0.0,1.0
2023-06-12,25.0421,25.0421,24.9101,24.9101,3415,23.4271542694979,23.4271542694979,23.3036668477731,23.3036668477731,3650.41227441547,0.0,1.0
2023-06-13,25.2302,25.2302,25.15,25.15,1457,23.6031238454557,23.6031238454557,23.5280958816502,23.5280958816502,1557.43797476525,0.0,1.0
2023-06-14,25.3037,25.4042,25.2141,25.3199,6032,23.6718838870979,23.7659027195474,23.5880621220483,23.6870391615823,6447.81459422376,0.0,1.0
2023-06-15,25.633,25.633,25.5,25.5,700,23.9799475838703,23.9799475838703,23.8555246513749,23.8555246513749,748.254346146658,0.0,1.0
2023-06-16,25.5951,25.79,25.5951,25.78,4656,23.944491725663,24.1268227748611,23.944491725663,24.1174676671547,4976.96033665548,0.0,1.0
2023-06-20,25.38,25.44,25.38,25.44,3254,23.7432633588979,23.7993940051364,23.7432633588979,23.7993940051364,3478.31377480174,0.0,1.0
2023-06-21,25.332,25.35,25.2695,25.2695,602,23.698358841907,23.7151980357786,23.6398894187419,23.6398894187419,643.498737686126,0.0,1.0
2023-06-22,25.2764,25.32,25.22,25.26,7351,23.6463444430593,23.6871327126593,23.5935816355951,23.6310020664208,7857.73956932012,0.0,1.0
2023-06-23,25.0941,25.115,25.07,25.1,3209,23.4758008295713,23.4953530046777,23.4532550199988,23.4813203431181,3430.21170969231,0.0,1.0
2023-06-26,25.0921,25.105,25.07,25.105,1156,23.47392980803,23.4859978969713,23.4532550199988,23.4859978969713,1235.68860592219,0.0,1.0
2023-06-27,25.355,25.355,25.195,25.2,1561,23.7198755896318,23.7198755896318,23.5701938663291,23.5748714201823,1668.60719190705,0.0,1.0
2023-06-28,25.207,25.28,25.207,25.21,529,23.5814199955768,23.6497122818336,23.5814199955768,23.5842265278887,565.46649873083,0.0,1.0
2023-06-29,25.245,25.2575,25.15,25.15,4384,23.6169694048612,23.6286632894942,23.5280958816502,23.5280958816502,4686.21007643849,0.0,1.0
2023-06-30,25.456,25.456,25.363,25.395,4328,23.9266234699437,23.9266234699437,23.8392108370593,23.8692883021378,4604.64336467695,0.12,1.0
2023-07-03,25.3935,25.3935,25.33,25.33,182,23.8678784209623,23.8678784209623,23.8081934511971,23.8081934511971,193.633339272459,0.0,1.0
2023-07-05,25.2199,25.2199,25.1665,25.1665,939,23.7047081729114,23.7047081729114,23.6545164030617,23.6545164030617,999.020360312306,0.0,1.0
2023-07-06,24.9847,25.0,24.885,24.95,1037,23.4836388045845,23.4980195925752,23.3899287024493,23.45102355339,1103.2844660744,0.0,1.0
2023-07-07,24.9056,24.99,24.9,24.9,2039,23.4092910705936,23.4886203847381,23.4040275142048,23.4040275142048,2169.33175151947,0.0,1.0
2023-07-10,25.0244,25.03,24.9,24.9,27234,23.5209536596975,23.5262172160862,23.4040275142048,23.4040275142048,28974.7822073965,0.0,1.0
2023-07-11,25.18,25.1911,25.04,25.16,10927,23.6672053336417,23.6776384543408,23.5356164239233,23.6484069179676,11625.4477924734,0.0,1.0
2023-07-12,25.415,25.44,25.34,25.34,5788,23.8880867178119,23.9115847374045,23.8175926590342,23.8175926590342,6157.96575664283,0.0,1.0
2023-07-13,25.6391,25.7199,25.59,25.5989,5961,24.0987229654397,24.1746685647629,24.0525728549599,24.0609381499349,6342.02382089633,0.0,1.0
2023-07-14,25.6553,25.69,25.63,25.69,1763,24.1139496821357,24.1465649333302,24.090169686308,24.1465649333302,1875.68998427113,0.0,1.0
2023-07-17,25.673,25.673,25.57,25.57,1139,24.1305862800073,24.1305862800073,24.0337744392859,24.0337744392859,1211.8042496227,0.0,1.0
2023-07-18,25.6951,25.7,25.64,25.66,2805,24.1513585293271,24.1559641411673,24.0995688941451,24.1183673098191,2984.29404757829,0.0,1.0
2023-07-19,25.775,25.8149,25.65,25.73,8380,24.226458199945,24.2639610392147,24.1089681019821,24.1841617646783,8915.64496210554,0.0,1.0
2023-07-20,25.8212,25.852,25.76,25.76,4105,24.2698825401521,24.2988321002901,24.2123593881894,24.2123593881894,4367.38932809585,0.0,1.0
2023-07-21,25.9229,25.955,25.89,25.9101,6882,24.3654724838547,24.3956439410115,24.3345490900708,24.3534414978233,7321.89363117067,0.0,1.0
2023-07-24,25.8459,25.9233,25.83,25.83,2266,24.2930985835095,24.3658484521681,24.2781538430486,24.2781538430486,2410.84146588678,0.0,1.0
2023-07-25,26.0099,26.02,25.841,25.87,7070,24.4472455920368,24.4567387919522,24.2884929716694,24.3157506743968,7521.91048712246,0.0,1.0
2023-07-26,25.8961,25.8961,25.81,25.83,1576,24.3402826068514,24.3402826068514,24.2593554273746,24.2781538430486,1676.73704776591,0.0,1.0
2023-07-27,25.8158,26.13,25.8158,26.13,2103,24.2648069679201,24.5601300781595,24.2648069679201,24.5601300781595,2237.4225960988,0.0,1.0
2023-07-28,25.9896,25.9896,25.943,25.95,4008,24.4281652001276,24.4281652001276,24.3843648916071,24.390944337093,4264.18914178032,0.0,1.0
2023-07-31,25.8454,25.93,25.814,25.93,5555,24.2926286231177,24.3721459214189,24.2631151105094,24.3721459214189,5910.07252559621,0.0,1.0
2023-08-01,25.814,25.814,25.75,25.79,6190,24.2631151105094,24.2631151105094,24.2029601803524,24.2405570117005,6585.66137415672,0.0,1.0
2023-08-02,25.6449,25.7282,25.58,25.7282,7468,24.1041745059852,24.1824699072677,24.0431736471229,24.1824699072677,7945.35042685015,0.0,1.0
2023-08-03,25.6033,25.66,25.52,25.52,6430,24.0650738013832,24.1183673098191,23.9867784001007,23.9867784001007,6841.00204132919,0.0,1.0
2023-08-04,25.4663,25.74,25.4663,25.73,4714,23.9363046540159,24.1935609725154,23.9363046540159,24.1841617646783,5015.316271046,0.0,1.0
2023-08-07,25.7332,25.7332,25.59,25.59,1323,24.1871695111862,24.1871695111862,24.0525728549599,24.0525728549599,1407.56542778826,0.0,1.0
2023-08-08,25.6726,25.6726,25.55,25.5844,728,24.1302103116938,24.1302103116938,24.0149760236118,24.0473092985712,774.533357089837,0.0,1.0
2023-08-09,25.6389,25.745,25.6389,25.7,785,24.098534981283,24.1982605764339,24.098534981283,24.1559641411673,835.1767655433,0.0,1.0
2023-08-10,25.62,25.8199,25.62,25.76,1697,24.080770478471,24.2686606431332,24.080770478471,24.2123593881894,1805.4713007987,0.0,1.0
2023-08-11,25.595,25.65,25.51,25.51,514,24.0572724588784,24.1089681019821,23.9773791922637,23.9773791922637,546.854595527716,0.0,1.0
2023-08-14,25.5822,25.65,25.51,25.51,2883,24.045241472847,24.1089681019821,23.9773791922637,23.9773791922637,3067.27976440935,0.0,1.0
2023-08-15,25.394,25.51,25.35,25.51,6349,23.8683483813541,23.9773791922637,23.8269918668712,23.9773791922637,6754.82456615849,0.0,1.0
2023-08-16,25.3123,25.3954,25.3123,25.3954,433,23.7915568533256,23.8696642704513,23.7915568533256,23.8696642704513,460.677120357005,0.0,1.0
2023-08-17,25.1359,25.31,25.1359,25.31,182,23.6257548270804,23.7893950355231,23.6257548270804,23.7893950355231,193.633339272459,0.0,1.0
2023-08-18,25.077,25.1399,25.0509,25.0509,872,23.5703934929203,23.6295145102152,23.5458615604656,23.5458615604656,927.737757393321,0.0,1.0
2023-08-21,25.1554,25.18,25.08,25.145,1840,23.6440832823626,23.6672053336417,23.5732132552714,23.6343081062121,1957.61178165563,0.0,1.0
2023-08-22,25.0149,25.1445,24.9807,25.12,27766,23.5120244122523,23.6338381458202,23.4798791214497,23.6108100866195,29540.7873529622,0.0,1.0
2023-08-23,25.2954,25.2954,25.2595,25.2595,668,23.775672192081,23.775672192081,23.7419290359461,23.7419290359461,710.698190296719,0.0,1.0
2023-08-24,25.0738,25.33,25.0738,25.33,773,23.5673857464124,23.8081934511971,23.5673857464124,23.8081934511971,822.409732184677,0.0,1.0
2023-08-25,25.2408,25.28,25.075,25.2098,3149,23.7243525172908,23.761197412012,23.5685136513529,23.695214972996,3350.28233719217,0.0,1.0
2023-08-28,25.3752,25.3752,25.2801,25.3453,9444,23.8506778706205,23.8506778706205,23.7612914040904,23.8225742391878,10047.6552532369,0.0,1.0
2023-08-29,25.5721,25.5721,25.4351,25.4351,2263,24.0357482729316,24.0357482729316,23.9069791255643,23.9069791255643,2407.64970754712,0.0,1.0
2023-08-30,25.5984,25.6557,25.5984,25.6557,322,24.060468189543,24.1143256504492,24.060468189543,24.1143256504492,342.582061789736,0.0,1.0
2023-08-31,25.478,25.5065,25.475,25.475,885,23.9473017271852,23.9740894695207,23.9444819648341,23.9444819648341,941.568710198497,0.0,1.0
2023-09-01,25.4382,25.4382,25.3558,25.3558,818,23.9098928799938,23.9098928799938,23.8324434074167,23.8324434074167,870.286107279515,0.0,1.0
2023-09-05,25.1477,25.2791,25.14,25.235,1817,23.6368458923281,23.7603514833067,23.6296085022936,23.7189009767454,1933.14163438494,0.0,1.0
2023-09-06,25.1393,25.18,25.105,25.1412,3596,23.628950557745,23.6672053336417,23.596711274864,23.630736407234,3825.8543298009,0.0,1.0
2023-09-07,25.1554,25.1554,25.1554,25.1554,55,23.6440832823626,23.6440832823626,23.6440832823626,23.6440832823626,58.5155695603586,0.0,1.0
2023-09-08,25.1438,25.1898,25.1,25.1898,1455,23.6331802012716,23.676416557322,23.5920116709455,23.676416557322,1548.00279473313,0.0,1.0
2023-09-11,25.324,25.3583,25.25,25.25,1881,23.8025539264949,23.8347932093759,23.7329997885009,23.7329997885009,2001.23247896427,0.0,1.0
2023-09-12,25.165,25.2011,25.165,25.2011,1038,23.6531065218861,23.6870376621778,23.6531065218861,23.6870376621778,1104.34838552095,0.0,1.0
2023-09-13,25.0531,25.13,25.0531,25.11,4405,23.5479293861898,23.6202092944565,23.5479293861898,23.6014108787825,4686.56516206144,0.0,1.0
2023-09-14,25.22,25.25,25.18,25.18,3746,23.7048021649898,23.7329997885009,23.6672053336417,23.6672053336417,3985.4422467837,0.0,1.0
2023-09-15,25.0364,25.15,25.0364,25.15,805,23.5322327091019,23.6390077101306,23.5322327091019,23.6390077101306,856.455154474341,0.0,1.0
2023-09-18,25.0307,25.1399,24.99,25.01,5330,23.5268751606348,23.6295145102152,23.4886203847381,23.5074188004122,5670.69065012203,0.0,1.0
2023-09-19,25.0341,25.0341,24.8944,24.8944,285,23.5300708912994,23.5300708912994,23.3987639578161,23.3987639578161,303.217042267313,0.0,1.0
2023-09-20,24.9573,25.1877,24.8081,25.11,4276,23.457884975111,23.6744427236762,23.3176487941825,23.6014108787825,4549.31955345625,0.0,1.0
2023-09-21,24.6076,24.79,24.6076,24.79,2598,23.1291946770501,23.3006362279975,23.1291946770501,23.3006362279975,2764.06272214203,0.0,1.0
2023-09-22,24.5598,24.65,24.55,24.58,3751,23.0842664635891,23.1690473182791,23.0750552399088,23.1032528634199,3990.76184401645,0.0,1.0
2023-09-25,24.5304,24.5304,24.48,24.48,367,23.0566327925482,23.0566327925482,23.0092607850496,23.0092607850496,390.458436884575,0.0,1.0
2023-09-26,24.25,24.2971,24.25,24.27,896,22.7930790047979,22.8373492737103,22.7930790047979,22.811877420472,953.271824110569,0.0,1.0
2023-09-27,24.1953,24.3,24.12,24.3,2180,22.7416653379293,22.840075043983,22.6708893029165,22.840075043983,2319.34439348331,0.0,1.0
2023-09-28,24.3378,24.3378,24.26,24.3,2485,22.875604049607,22.875604049607,22.8024782126349,22.840075043983,2643.83982468166,0.0,1.0
2023-09-29,24.194,24.32,24.194,24.32,527,22.8532339349549,22.9722513556296,22.8532339349549,22.9722513556296,557.918325095251,0.12,1.0
2023-10-02,24.009,24.0534,23.88,24.0534,4589,22.6784861347579,22.7204256068052,22.5566349659718,22.7204256068052,4858.22996937781,0.0,1.0
2023-10-03,23.8085,23.86,23.74,23.78,2120,22.4890973026525,22.5377433118965,22.4243933874444,22.4621766955951,2244.37732296382,0.0,1.0
2023-10-04,23.975,23.975,23.83,23.865,832,22.6463703228298,22.6463703228298,22.5094058307835,22.5424662254153,880.812232408442,0.0,1.0
2023-10-05,23.9237,24.02,23.9237,24.02,2992,22.5979132301265,22.6888765444993,22.5979132301265,22.6888765444993,3167.53629731498,0.0,1.0
2023-10-06,24.1418,24.22,23.75,23.75,2166,22.8039267178182,22.8777930852528,22.433839214482,22.433839214482,2293.07607619794,0.0,1.0
2023-10-09,24.1799,24.18,24.01,24.01,526,22.8399153188318,22.8400097771021,22.6794307174616,22.6794307174616,556.859656546683,0.0,1.0
2023-10-10,24.3759,24.44,24.3759,24.38,1007,23.0250535287702,23.0856012800817,23.0250535287702,23.0289263178557,1066.07922840782,0.0,1.0
2023-10-11,24.485,24.5295,24.415,24.51,6140,23.1281075017513,23.1701414320689,23.0619867124875,23.1517220693455,6500.22488820653,0.0,1.0
2023-10-12,24.2952,24.46,24.2905,24.4,3332,22.9488257045762,23.1044929341571,22.9443861658685,23.047817971931,3527.48360382804,0.0,1.0
2023-10-13,24.1851,24.2,24.1851,24.2,513,22.8448271488914,22.8589014311775,22.8448271488914,22.8589014311775,543.096965415301,0.0,1.0
2023-10-16,24.3986,24.4157,24.35,24.35,968,23.0464955561458,23.0626479203802,23.0005888367426,23.0005888367426,1024.79115501367,0.0,1.0
2023-10-17,24.4842,24.53,24.3804,24.5299,2742,23.1273518355883,23.1706137234208,23.0293041509372,23.1705192651504,2902.86916017301,0.0,1.0
2023-10-18,24.1799,24.2,24.17,24.2,612,22.8399153188318,22.8589014311775,22.8305639500645,22.8589014311775,647.905151723517,0.0,1.0
2023-10-19,24.0401,24.21,24.0401,24.21,619,22.707862656845,22.8683472582152,22.707862656845,22.8683472582152,655.315831563494,0.0,1.0
2023-10-20,23.8015,23.93,23.7601,23.885,2279,22.4824852237261,22.6038641011602,22.4433794997901,22.5613578794907,2412.70562218611,0.0,1.0
2023-10-23,23.7785,23.7785,23.7664,23.7664,348,22.4607598215394,22.4607598215394,22.4493303708238,22.4493303708238,368.416654901609,0.0,1.0
2023-10-24,23.905,23.905,23.76,23.82,9596,22.580249533566,22.580249533566,22.4432850415197,22.4999600037458,10158.983392057,0.0,1.0
2023-10-25,23.7496,23.8934,23.72,23.72,3511,22.4334613814005,22.5692923742023,22.405501733369,22.405501733369,3716.98527402169,0.0,1.0
2023-10-26,23.6149,23.77,23.5704,23.77,12251,22.306226091203,22.4527308685574,22.2641921608854,22.4527308685574,12969.7483885046,0.0,1.0
2023-10-27,23.3142,23.58,23.3142,23.58,966,22.0221900721801,22.2732601548415,22.0221900721801,22.2732601548415,1022.67381791653,0.0,1.0
2023-10-30,23.6368,23.6368,23.5,23.51,1889,22.3269124524155,22.3269124524155,22.1976935385401,22.2071393655778,1999.82488824465,0.0,1.0
2023-10-31,23.6694,23.6735,23.48,23.5399,5495,22.3577058485584,22.3615786376438,22.1788018844648,22.2353823884205,5817.38367438027,0.0,1.0
2023-11-01,23.71,23.71,23.5838,23.61,4528,22.3960559063313,22.3960559063313,22.2768495691159,22.3015976359546,4793.65118791519,0.0,1.0
2023-11-02,24.154,24.1555,23.99,23.99,3443,22.8154506268042,22.8168675008598,22.6605390633863,22.6605390633863,3644.99581271907,0.0,1.0
2023-11-03,24.2515,24.2999,24.215,24.2501,2992,22.9075474404215,22.9532652432839,22.873070171734,22.9062250246363,3167.53629731498,0.0,1.0
2023-11-06,24.2535,24.2999,24.1639,24.23,4445,22.9094366058291,22.9532652432839,22.8248019955715,22.8872389122905,4705.78169838404,0.0,1.0
2023-11-07,24.235,24.235,24.235,24.235,133,22.8919618258094,22.8919618258094,22.8919618258094,22.8919618258094,140.802916959523,0.0,1.0
2023-11-08,24.245,24.358,24.241,24.27,2054,22.901407652847,23.0081454983728,22.897629322032,22.9250222204412,2174.50519875835,0.0,1.0
2023-11-09,24.3033,24.53,24.293,24.46,7134,22.9564768244767,23.1706137234208,22.9467476226279,23.1044929341571,7552.54142548297,0.0,1.0
2023-11-10,24.498,24.498,24.3095,24.3295,3147,23.1403870769003,23.1403870769003,22.9623332372401,22.9812248913154,3331.62992234299,0.0,1.0
2023-11-13,24.485,24.5299,24.485,24.5299,1045,23.1281075017513,23.1705192651504,23.1281075017513,23.1705192651504,1106.30863325339,0.0,1.0
2023-11-14,24.8382,24.8382,24.82,24.8284,1460,23.461734112722,23.461734112722,23.4445427075134,23.4524772022251,1545.65608090905,0.0,1.0
2023-11-15,24.8222,24.875,24.8101,24.875,2601,23.4466207894617,23.4964947562207,23.4351913387461,23.4964947562207,2753.59689482496,0.0,1.0
2023-11-16,24.7651,24.7651,24.756,24.756,372,23.3926851170766,23.3926851170766,23.3840894144723,23.3840894144723,393.824700067237,0.0,1.0
2023-11-17,24.8748,24.8748,24.8257,24.8257,458,23.4963058396799,23.4963058396799,23.4499268289249,23.4499268289249,484.870195244071,0.0,1.0
2023-11-20,24.9215,24.9215,24.865,24.865,2318,23.5404178519459,23.5404178519459,23.487048929183,23.487048929183,2453.99369558025,0.0,1.0
2023-11-21,25.0101,25.0101,24.9921,24.9921,556,23.6241078794997,23.6241078794997,23.6071053908319,23.6071053908319,588.619713003719,0.0,1.0
2023-11-22,25.0856,25.11,25.07,25.09,1774,23.6954238736341,23.7184716916061,23.6806883834554,23.6995800375307,1878.07800515935,0.0,1.0
2023-11-24,25.1561,25.1561,25.1561,25.1561,153,23.7620169542498,23.7620169542498,23.7620169542498,23.7620169542498,161.976287930879,0.0,1.0
2023-11-27,25.1319,25.19,25.12,25.19,753,23.7391580528186,23.7940383079075,23.7279175186437,23.7940383079075,797.177417071583,0.0,1.0
2023-11-28,25.0976,25.1775,25.08,25.108,1285,23.7067588660794,23.7822310241104,23.690134210493,23.7165825261985,1360.38908490967,0.0,1.0
2023-11-29,25.1141,25.2098,25.1141,25.2098,2070,23.7223444806915,23.8127410454421,23.7223444806915,23.8127410454421,2191.44389553543,0.0,1.0
2023-11-30,25.2177,25.2177,25.146,25.1899,1167,23.8202032488018,23.8202032488018,23.7524766689417,23.7939438496371,1235.46619617867,0.0,1.0
2023-12-01,25.4194,25.4599,25.39,25.3999,1865,24.0107255801518,24.0489811796544,23.982954848661,23.9923062174283,1974.41684307902,0.0,1.0
2023-12-04,25.3446,25.3446,25.261,25.28,2955,23.94007079391,23.94007079391,23.861103679875,23.8790507512466,3128.36556101796,0.0,1.0
2023-12-05,25.2272,25.34,25.21,25.34,2930,23.8291767844876,23.9357257134726,23.8129299619828,23.9357257134726,3101.89884730378,0.0,1.0
2023-12-06,25.1912,25.375,25.1912,25.375,592,23.795171807152,23.9687861081045,23.795171807152,23.9687861081045,626.731780752161,0.0,1.0
2023-12-07,25.3027,25.3027,25.16,25.18,1010,23.9004927786221,23.9004927786221,23.7657008267945,23.7845924808698,1069.25523405352,0.0,1.0
2023-12-08,24.9407,24.96,24.865,24.96,4600,23.9975958805694,24.0161660730859,23.9247583897147,24.0161660730859,4780.77973189362,0.4648,1.0
2023-12-11,25.1678,25.1678,24.96,24.96,11553,24.2161083531334,24.2161083531334,24.0161660730859,24.0161660730859,12007.032226645,0.0,1.0
2023-12-12,25.3368,25.3368,25.2449,25.2449,545,24.37871781092,24.37871781092,24.2902929045852,24.2902929045852,566.418468235221,0.0,1.0
2023-12-13,25.557,25.557,25.3,25.35,4308,24.5905911991128,24.5905911991128,24.3433093609404,24.3914186679778,4477.30414891254,0.0,1.0
2023-12-14,25.5932,25.72,25.56,25.68,8019,24.6254223374079,24.7474275400548,24.593477757535,24.7089400944249,8334.14623262063,0.0,1.0
2023-12-15,25.4655,25.5917,25.4655,25.49,570,24.5025511672343,24.6239790581968,24.5025511672343,24.5261247276826,592.400966778122,0.0,1.0
2023-12-18,25.6037,25.62,25.56,25.56,2639,24.6355252918858,24.65120892598,24.593477757535,24.593477757535,2742.71254618853,0.0,1.0
2023-12-19,25.6846,25.74,25.67,25.67,6642,24.7133661506723,24.7666712628698,24.6993182330174,24.6993182330174,6903.0302128777,0.0,1.0
2023-12-20,25.43,25.72,25.43,25.67,8420,24.4683935592377,24.7474275400548,24.4683935592377,24.6993182330174,8750.90550924876,0.0,1.0
2023-12-21,25.59,25.59,25.4952,25.59,17730,24.6223433417575,24.6223433417575,24.5311280956145,24.6223433417575,18426.7879666247,0.0,1.0
2023-12-22,25.76,25.7684,25.7,25.73,2629,24.7859149856848,24.7939973492671,24.7281838172399,24.7570494014623,2732.31954677137,0.0,1.0
2023-12-26,25.8479,25.8479,25.785,25.79,1398,24.8704911474566,24.8704911474566,24.8099696392035,24.8147805699072,1452.94131851897,0.0,1.0
2023-12-27,25.9213,25.9213,25.9032,25.9032,337,24.9411156101875,24.9411156101875,24.92370004104,24.92370004104,350.244080358294,0.0,1.0
2023-12-28,25.9106,25.9433,25.9106,25.9433,266,24.9308202184815,24.962283705284,24.9308202184815,24.962283705284,276.453784496457,0.0,1.0
2023-12-29,25.9175,26.01,25.9,26.01,609,24.9374593028527,25.0264615208719,24.9206210453896,25.0264615208719,632.933664505046,0.0,1.0
2024-01-02,25.7716,25.8199,25.7,25.77,2542,24.7970763449175,24.8435499355156,24.7281838172399,24.7955368470923,2641.90045184208,0.0,1.0
2024-01-03,25.6011,25.6698,25.58,25.64,2899,24.6330236079198,24.6991257957892,24.61272148035,24.6704526487949,3012.9305310347,0.0,1.0
2024-01-04,25.6514,25.7401,25.57,25.57,2866,24.6814215707995,24.7667674814839,24.6030996189425,24.6030996189425,2978.63363295806,0.0,1.0
2024-01-05,25.5748,25.72,25.55,25.57,2690,24.6077181124181,24.7474275400548,24.5838558961276,24.6030996189425,2795.71684321605,0.0,1.0
2024-01-08,25.745,25.745,25.64,25.64,2848,24.7714821935735,24.7714821935735,24.6704526487949,24.6704526487949,2959.92623400718,0.0,1.0
2024-01-09,25.6952,25.7299,25.6,25.6,2555,24.7235653237643,24.7569531828482,24.631965203165,24.631965203165,2655.41135108438,0.0,1.0
2024-01-10,25.7737,25.7737,25.7,25.7,6880,24.799096935813,24.799096935813,24.7281838172399,24.7281838172399,7150.38359900611,0.0,1.0
2024-01-11,25.83,25.85,25.6,25.85,8214,24.8532680155372,24.8725117383522,24.631965203165,24.8725117383522,8536.80972125524,0.0,1.0
2024-01-12,25.905,25.9199,25.8528,25.9199,530,24.9254319760933,24.9397685495905,24.8752058595462,24.9397685495905,550.828969109482,0.0,1.0
2024-01-16,25.673,25.795,25.63,25.78,14020,24.7022047914396,24.819591500611,24.6608307873875,24.8051587084997,14570.9851828584,0.0,1.0
2024-01-17,25.6131,25.6131,25.53,25.53,799,24.6445698416088,24.6445698416088,24.5646121733126,24.5646121733126,830.400653431087,0.0,1.0
2024-01-18,25.8035,25.8035,25.55,25.55,6087,24.8277700828073,24.8277700828073,24.5838558961276,24.5838558961276,6326.21874522532,0.0,1.0
2024-01-19,25.963,25.963,25.96,25.96,286,24.9812387722567,24.9812387722567,24.9783522138345,24.9783522138345,297.239783330778,0.0,1.0
2024-01-22,26.0219,26.1,26.02,26.03,3589,25.0379115359468,25.1130582735393,25.0360833822794,25.0457052436869,3730.04749081874,0.0,1.0
2024-01-23,26.075,26.075,25.9679,26.02,4617,25.0890036200206,25.0890036200206,24.9859534843464,25.0360833822794,4798.44783090279,0.0,1.0
2024-01-24,26.0319,26.24,26.03,26.24,8664,25.0475333973543,25.2477643332441,25.0457052436869,25.2477643332441,9004.49469502746,0.0,1.0
2024-01-25,26.0527,26.11,25.95,26.11,8519,25.0675468690819,25.1226801349468,24.968730352427,25.1226801349468,8853.79620347863,0.0,1.0
2024-01-26,26.1223,26.1899,26.12,26.18,7773,25.134515024478,25.1995588075926,25.1323019963543,25.1900331647992,8078.4784469585,0.0,1.0
2024-01-29,26.2215,26.2215,26.1,26.17,8441,25.2299638896403,25.2299638896403,25.1130582735393,25.1804113033917,8772.73080802477,0.0,1.0
2024-01-30,26.285,26.2899,26.23,26.2752,1880,25.2910627095778,25.2957774216675,25.2381424718366,25.2816332853985,1953.88389042609,0.0,1.0
2024-01-31,26.0336,26.345,26.03,26.33,13114,25.0491691137936,25.3487938780227,25.0457052436869,25.3343610859115,13629.3794356637,0.0,1.0
2024-02-01,26.2349,26.2349,26.0,26.025,2416,25.2428571839263,25.2428571839263,25.0168396594644,25.0408943129832,2510.94865918586,0.0,1.0
2024-02-02,26.2535,26.3279,26.19,26.2299,9279,25.2607538461442,25.3323404950159,25.1996550262067,25.2380462532226,9643.6641591828,0.0,1.0
2024-02-05,26.2248,26.249,26.1199,26.15,11328,25.2331391039047,25.2564240085109,25.1322057777402,25.1611675805767,11773.1897397589,0.0,1.0
2024-02-06,26.3348,26.3348,26.28,26.28,691,25.3389795793871,25.3389795793871,25.2862517788741,25.2862517788741,718.156259725758,0.0,1.0
2024-02-07,26.4909,26.5544,26.43,26.43,8267,25.4891768359579,25.5502756558955,25.4305796999864,25.4305796999864,8591.89261816622,0.0,1.0
2024-02-08,26.5666,26.59,26.5306,26.55,7602,25.5620143268126,25.5845294825061,25.5273756257457,25.5460420368762,7900.75815692506,0.0,1.0
2024-02-09,26.5946,26.6,26.5,26.505,5572,25.5889555387536,25.5941513439136,25.4979327298388,25.5027436605425,5790.97927524157,0.0,1.0
2024-02-12,26.5618,26.635,26.5264,26.63,8356,25.557395833337,25.6278278588398,25.5233344439545,25.6230169281361,8684.39031297893,0.0,1.0
2024-02-13,26.2228,26.31,26.145,26.28,3426,25.2312147316232,25.3151173630965,25.156356649873,25.2862517788741,3560.64160031903,0.0,1.0
2024-02-14,26.4661,26.4661,26.36,26.42,3289,25.4653146196674,25.4653146196674,25.363226670134,25.4209578385789,3418.25750830393,0.0,1.0
2024-02-15,26.6253,26.6799,26.5027,26.57,5680,25.6184946532746,25.6710300165594,25.5005306324188,25.5652857596912,5903.22366894689,0.0,1.0
2024-02-16,26.6232,26.7405,26.6,26.6,1570,25.616474062379,25.7293384966888,25.5941513439136,25.5941513439136,1631.70090849412,0.0,1.0
2024-02-20,26.7011,26.7011,26.65,26.65,2281,25.6914283627433,25.6914283627433,25.6422606509511,25.6422606509511,2370.6431670542,0.0,1.0
2024-02-21,26.7797,26.78,26.69,26.69,889,25.7670561934062,25.7673448492484,25.680748096581,25.680748096581,923.937648185525,0.0,1.0
2024-02-22,27.0444,27.0444,26.89,26.89,1183,26.0217468648623,26.0217468648623,25.8731853247307,25.8731853247307,1229.49183105003,0.0,1.0
2024-02-23,27.1029,27.1259,27.05,27.05,2411,26.0780347540961,26.1001650353333,26.0271351072505,26.0271351072505,2505.75215947729,0.0,1.0
2024-02-26,27.0,27.1,26.98,27.08,8056,25.9790258002131,26.0752444142879,25.9597820773981,26.056000691473,8372.60033046412,0.0,1.0
2024-02-27,26.95,26.96,26.91,26.96,2152,25.9309164931756,25.9405383545831,25.8924290475457,25.9405383545831,2236.57347457284,0.0,1.0
2024-02-28,26.8333,26.8333,26.79,26.79,1313,25.8186293705503,25.8186293705503,25.7769667106559,25.7769667106559,1364.60082347311,0.0,1.0
2024-02-29,26.8605,26.89,26.7993,26.89,1906,25.8448008335786,25.8731853247307,25.7859150417648,25.8731853247307,1980.90568891071,0.0,1.0
2024-03-01,27.0991,27.1499,27.0,27.0506,1184,26.0743784467613,26.1232575027113,25.9790258002131,26.027712418935,1230.53113099175,0.0,1.0
2024-03-04,27.1299,27.15,27.05,27.05,1856,26.1040137798963,26.1233537213254,26.0271351072505,26.0271351072505,1928.9406918249,0.0,1.0
2024-03-05,26.96,27.1083,26.9028,27.1,2209,25.9405383545831,26.0832305592562,25.8855013073323,26.0752444142879,2295.81357125065,0.0,1.0
2024-03-06,27.1567,27.24,27.135,27.145,4711,26.1298003684684,26.2099504739927,26.1089209292141,26.1185427906216,4896.14202542409,0.0,1.0
2024-03-07,27.4752,27.4752,27.37,27.39,4665,26.4362566542968,26.4362566542968,26.3350346722901,26.354278395105,4848.33422810516,0.0,1.0
2024-03-08,27.3603,27.53,27.3603,27.53,2253,26.3257014667248,26.4889844548099,26.3257014667248,26.4889844548099,2341.54276868616,0.0,1.0
2024-03-11,27.328,27.328,27.21,27.29,5436,26.2946228543786,26.2946228543786,26.1810848897703,26.2580597810302,5649.6344831682,0.0,1.0
2024-03-12,27.5865,27.5865,27.42,27.42,4056,26.5433479717622,26.5433479717622,26.3831439793275,26.3831439793275,4215.4005636001,0.0,1.0
2024-03-13,27.5331,27.57,27.52,27.53,6214,26.4919672318462,26.5274719004398,26.4793625934024,26.4889844548099,6458.20983782324,0.0,1.0
2024-03-14,27.4284,27.4284,27.39,27.4171,830,26.3912263429098,26.3912263429098,26.354278395105,26.3803536395193,862.618951624283,0.0,1.0
2024-03-15,27.217,27.3,27.19,27.3,1202,26.1878201927555,26.2676816424377,26.1618411669553,26.2676816424377,1249.23852994264,0.0,1.0
2024-03-18,27.1446,27.2436,27.1446,27.2156,664,26.1181579161653,26.2134143440994,26.1181579161653,26.1864731321585,690.095161299427,0.0,1.0
2024-03-19,27.1193,27.1647,27.0531,27.0531,2912,26.0938146068044,26.1374978575944,26.0301178842868,26.0301178842868,3026.441430277,0.0,1.0
2024-03-20,27.3276,27.3276,27.12,27.12,925,26.2942379799223,26.2942379799223,26.0944881371029,26.0944881371029,961.352446087304,0.0,1.0
2024-03-21,27.4397,27.5095,27.4397,27.4578,3111,26.4020990463003,26.4692596389245,26.4020990463003,26.4195146154478,3233.26211867848,0.0,1.0
2024-03-22,27.4138,27.4138,27.4138,27.4138,190,26.3771784252549,26.3771784252549,26.3771784252549,26.3771784252549,197.46698892604,0.0,1.0
2024-03-25,27.2736,27.34,27.2736,27.34,344,26.2422799283219,26.3061690880676,26.2422799283219,26.3061690880676,357.519179950305,0.0,1.0
2024-03-26,27.2909,27.3739,27.2909,27.34,3706,26.2589257485569,26.338787198239,26.2589257485569,26.3061690880676,3851.6455839995,0.0,1.0
2024-03-27,27.4013,27.4013,27.2899,27.37,821,26.3651510984955,26.3651510984955,26.2579635624161,26.3350346722901,853.265252148839,0.0,1.0
2024-03-28,27.344,27.3599,27.2901,27.3599,259,26.4062364467055,26.4215911555814,26.3541849493211,26.4215911555814,268.197855998657,0.1,1.0
2024-04-01,27.2407,27.39,27.24,27.39,1334,26.3064791242602,26.4506588748999,26.3058031307876,26.4506588748999,1381.37428533671,0.0,1.0
2024-04-02,27.0603,27.08,26.9801,27.08,3153,26.1322659493411,26.1512903370679,26.0548164114891,26.1512903370679,3264.97235507246,0.0,1.0
2024-04-03,27.0358,27.13,27.0358,27.1,1267,26.1086061778028,26.1995755851053,26.1086061778028,26.1706044362828,1311.99491718262,0.0,1.0
2024-04-04,26.7748,27.28,26.74,27.28,4495,25.8565571830475,26.3444313292176,25.8229506504134,26.3444313292176,4654.63074406935,0.0,1.0
2024-04-05,26.9359,26.9359,26.9101,26.9101,323,26.012132252224,26.012132252224,25.9872170642367,25.9872170642367,334.470685280179,0.0,1.0
2024-04-08,26.9494,27.0316,26.9494,27.0316,3017,26.0251692691941,26.1045502169677,26.0251692691941,26.1045502169677,3124.14259284922,0.0,1.0
2024-04-09,26.87,26.93,26.85,26.91,4544,25.9484922953107,26.0064345929556,25.9291781960957,25.9871204937406,4705.37087898802,0.0,1.0
2024-04-10,26.7495,26.795,26.66,26.66,1775,25.8321248475405,25.8760644232546,25.7456942535535,25.7456942535535,1838.0354996047,0.0,1.0
2024-04-11,26.7838,26.84,26.645,26.77,12217,25.8652485276942,25.9195211464883,25.7312086791423,25.8519217992359,12650.8618020679,0.0,1.0
2024-04-12,26.3817,26.5,26.38,26.47,860,25.4769385629772,25.5911814598338,25.475296864544,25.5622103110113,890.541143470445,0.0,1.0
2024-04-15,26.17,26.63,26.17,26.63,6339,25.2724988227868,25.7167231047311,25.2724988227868,25.7167231047311,6564.11663774319,0.0,1.0
2024-04-16,26.1719,26.266,26.15,26.19,1240,25.2743336622122,25.3652064990186,25.2531847235718,25.2918129220018,1284.03606732948,0.0,1.0
2024-04-17,26.161,26.31,26.08,26.31,4183,25.2638074781401,25.4076975172916,25.1855853763194,25.4076975172916,4331.55070132193,0.0,1.0
2024-04-18,26.0968,26.27,26.0968,26.21,4286,25.20180921966,25.3690693188616,25.20180921966,25.3111270212167,4438.20853594689,0.0,1.0
2024-04-19,26.17,26.17,26.17,26.17,284,25.2724988227868,25.2724988227868,25.2724988227868,25.2724988227868,294.085679936751,0.0,1.0
2024-04-22,26.3574,26.395,26.2513,26.2513,1340,25.4534719324311,25.4897824389552,25.3510106360956,25.3510106360956,1387.58736308185,0.0,1.0
2024-04-23,26.5654,26.6084,26.54,26.54,25563,25.6543385642667,25.6958638775789,25.6298096582637,25.6298096582637,26470.8177331802,0.0,1.0
2024-04-24,26.6159,26.6159,26.51,26.53,4313,25.7031066647845,25.7031066647845,25.6008385094413,25.6201526086562,4466.16738580003,0.0,1.0
2024-04-25,26.54,26.6099,26.4499,26.4499,3767,25.6298096582637,25.69731243502,25.5427996413003,25.5427996413003,3900.77731099205,0.0,1.0
2024-04-26,26.6479,26.69,26.6,26.6,859,25.7340092235285,25.774665402376,25.6877519559086,25.6877519559086,889.505630512919,0.0,1.0
2024-04-29,26.7376,26.7376,26.7122,26.7122,404,25.8206329585076,25.8206329585076,25.7961040525046,25.7961040525046,418.347234839604,0.0,1.0
2024-04-30,26.4932,26.74,26.4932,26.74,1896,25.5846146661007,25.8229506504134,25.5846146661007,25.8229506504134,1963.33256746507,0.0,1.0
2024-05-01,26.4101,26.55,26.4101,26.48,1073,25.5043645838625,25.6394667078712,25.5043645838625,25.5718673606188,1111.10540342301,0.0,1.0
2024-05-02,26.4303,26.4303,26.43,26.43,269,25.5238718240696,25.5238718240696,25.5235821125814,25.5235821125814,278.552985573895,0.0,1.0
2024-05-03,26.7351,26.7599,26.58,26.69,9315,25.8182186961057,25.8421681791323,25.6684378566937,25.774665402376,9645.80319933395,0.0,1.0
2024-05-06,26.9063,26.92,26.81,26.92,4674,25.9835473853859,25.9967775433481,25.8905499976658,25.9967775433481,4839.98756346611,0.0,1.0
2024-05-07,27.04,27.07,27.03,27.03,1639,26.1126621386379,26.1416332874604,26.1030050890305,26.1030050890305,1697.20573738146,0.0,1.0
2024-05-08,27.233,27.233,27.19,27.21,3842,26.2990431960624,26.2990431960624,26.2575178827502,26.2768319819652,3978.44078280633,0.0,1.0
2024-05-09,27.44,27.44,27.2917,27.315,786,26.4989441229373,26.4989441229373,26.3557300772583,26.3782310028438,813.913184613686,0.0,1.0
2024-05-10,27.605,27.605,27.59,27.59,829,26.6582854414608,26.6582854414608,26.6437998670496,26.6437998670496,858.440241787207,0.0,1.0
2024-05-13,27.6202,27.66,27.62,27.66,465,26.6729641568642,26.711399214302,26.672771015872,26.711399214302,481.513525248554,0.0,1.0
2024-05-14,27.7678,27.78,27.65,27.66,9134,26.8155022090707,26.8272838095918,26.7017421646945,26.711399214302,9458.37535402212,0.0,1.0
2024-05-15,28.0748,28.0748,27.895,27.92,4759,27.1119736320204,27.1119736320204,26.9383398800779,26.9624825040966,4928.00616485564,0.0,1.0
2024-05-16,28.018,28.0537,27.97,28.03,5238,27.0571215902499,27.0915972573486,27.010767752134,27.0687100497789,5424.01687150952,0.0,1.0
2024-05-17,27.9908,28.01,27.95,27.9799,1323,27.0308544153176,27.0493959505639,26.991453652919,27.0203282312454,1369.98364280395,0.0,1.0
2024-05-20,27.9769,28.04,27.9769,28.04,2157,27.0174311163632,27.0783670993864,27.0174311163632,27.0783670993864,2233.60144937877,0.0,1.0
2024-05-21,28.0119,28.0119,27.9754,27.98,476,27.0512307899894,27.0512307899894,27.015982558922,27.0204248017415,492.904167781315,0.0,1.0
2024-05-22,27.96,27.9667,27.91,27.9601,2345,27.0011107025265,27.0075809257635,26.9528254544891,27.0012072730226,2428.27788539325,0.0,1.0
2024-05-23,27.7691,27.7691,27.7691,27.7691,248,26.8167576255196,26.8167576255196,26.8167576255196,26.8167576255196,256.807213465896,0.0,1.0
2024-05-24,27.8509,27.875,27.82,27.875,1217,26.8957522913089,26.9190257808629,26.8659120080217,26.9190257808629,1260.21926930643,0.0,1.0
2024-05-28,27.5533,27.79,27.51,27.79,1517,26.6083584949901,26.8369408591993,26.5665434701897,26.8369408591993,1570.87315656356,0.0,1.0
2024-05-29,27.2709,27.3599,27.2709,27.2922,650,26.3356434140748,26.4215911555814,26.3356434140748,26.3562129297387,673.083422390451,0.0,1.0
2024-05-30,27.3855,27.3855,27.36,27.38,731,26.4463132025765,26.4463132025765,26.4216877260774,26.4410018252924,756.959971949878,0.0,1.0
2024-05-31,27.663,27.663,27.47,27.47,938,26.7142963291842,26.7142963291842,26.5279152717598,26.5279152717598,971.311154157299,0.0,1.0
2024-06-03,27.6218,27.6218,27.5802,27.5802,725,26.6745092848014,26.6745092848014,26.6343359584343,26.6343359584343,750.746894204734,0.0,1.0
2024-06-04,27.7808,27.7808,27.71,27.71,401,26.8280563735604,26.8280563735604,26.7596844623394,26.7596844623394,415.240695967032,0.0,1.0
2024-06-05,27.9848,27.9848,27.915,27.92,862,27.0250601855531,27.0250601855531,26.9576539792928,26.9624825040966,892.612169385491,0.0,1.0
2024-06-06,28.0297,28.04,28.02,28.02,478,27.0684203382907,27.0783670993864,27.0590530001714,27.0590530001714,494.975193696363,0.0,1.0
2024-06-07,27.9675,28.055,27.9675,28.045,1440,27.0083534897321,27.0928526737976,27.0083534897321,27.0831956241901,1491.13865883423,0.0,1.0
2024-06-10,27.9218,27.93,27.85,27.85,6617,26.9642207730259,26.9721395537041,26.8948831568442,26.8948831568442,6851.9892399348,0.0,1.0
2024-06-11,27.8265,27.8265,27.82,27.82,320,26.8721890902666,26.8721890902666,26.8659120080217,26.8659120080217,331.364146407607,0.0,1.0
2024-06-12,28.0938,28.18,28.08,28.18,2057,27.1303220262747,27.2135657938912,27.1169952978163,27.2135657938912,2130.0501536264,0.0,1.0
2024-06-13,28.0927,28.0927,28.0927,28.0927,222,27.1292597508178,27.1292597508178,27.1292597508178,27.1292597508178,229.883876570278,0.0,1.0
2024-06-14,27.8783,27.8783,27.81,27.81,746,26.9222126072334,26.9222126072334,26.8562549584142,26.8562549584142,772.492666312733,0.0,1.0
2024-06-17,28.183,28.183,27.95,27.95,1928,27.2164629087734,27.2164629087734,26.991453652919,26.991453652919,1996.46898210583,0.0,1.0
2024-06-18,28.2992,28.33,28.2992,28.33,440,27.3286778252124,27.3584215380034,27.3286778252124,27.3584215380034,455.625701310459,0.0,1.0
2024-06-20,28.2123,28.25,28.17,28.25,2637,27.2447580641233,27.2811651411436,27.2039087442837,27.2811651411436,2730.64766899019,0.0,1.0
2024-06-21,28.1724,28.185,28.1724,28.185,336,27.2062264361895,27.2183943186949,27.2062264361895,27.2183943186949,347.932353727987,0.0,1.0
2024-06-24,28.28,28.41,28.27,28.41,2653,27.310136289966,27.4356779348633,27.3004792403585,27.4356779348633,2747.21587631057,0.0,1.0
2024-06-25,28.1184,28.1184,28.0999,28.0999,500,27.1540783683091,27.1540783683091,27.1362128265352,27.1362128265352,517.756478761885,0.0,1.0
2024-06-26,27.928,27.9299,27.88,27.88,665,26.9702081437826,26.972042983208,26.9238543056666,26.9238543056666,688.616116753307,0.0,1.0
2024-06-27,27.8935,27.8935,27.82,27.84,662,26.9368913226367,26.9368913226367,26.8659120080217,26.8852261072367,685.509577880738,0.0,1.0
2024-06-28,27.7792,27.93,27.69,27.93,1076,26.923081741698,27.0692342848472,26.836630767899,27.0692342848472,1110.2153715823,0.1,1.0
2024-07-01,27.7041,27.9177,27.64,27.84,3498,26.8502962245197,27.0573133546036,26.7881717018681,26.9820079659916,3609.23175631495,0.0,1.0
2024-07-02,27.7834,27.7834,27.6,27.6367,1699,26.9271523032446,26.9271523032446,26.7494044490434,26.78497340351,1753.02594453377,0.0,1.0
2024-07-03,27.9331,27.9332,27.9,27.91,1383,27.0722387469411,27.0723356650731,27.0401588452286,27.0498506584348,1426.9775640319,0.0,1.0
2024-07-05,28.0424,28.0424,27.81,28.0,4817,27.1781702652846,27.1781702652846,26.9529325263731,27.1370769772904,4970.1742053085,0.0,1.0
2024-07-08,28.04,28.17,27.95,28.1699,3957,27.1758442301151,27.3018378017954,27.0886179112595,27.3017408836633,4082.82734698064,0.0,1.0
2024-07-09,27.885,27.9399,27.84,27.91,3721,27.0256211254194,27.0788291799213,26.9820079659916,27.0498506584348,3839.32286027671,0.0,1.0
2024-07-10,28.1675,28.1675,27.95,27.95,4249,27.2994148484938,27.2994148484938,27.0886179112595,27.0886179112595,4384.11255934313,0.0,1.0
2024-07-11,28.2625,28.3213,28.22,28.25,3610,27.3914870739525,27.4484749356048,27.3502968678262,27.3793723074448,3724.79320763207,0.0,1.0
2024-07-12,28.5531,28.64,28.5,28.5,1829,27.6731311657239,27.7573530224856,27.6216676375991,27.6216676375991,1887.15977195542,0.0,1.0
2024-07-15,28.4447,28.55,28.43,28.55,1290,27.568071910569,27.67012670363,27.5538249451559,27.67012670363,1331.02028749179,0.0,1.0
2024-07-16,28.6201,28.6201,28.51,28.51,1473,27.7380663142053,27.7380663142053,27.6313594508053,27.6313594508053,1519.83944455458,0.0,1.0
2024-07-17,28.6716,28.6716,28.46,28.46,1366,27.7879791522171,27.7879791522171,27.5829003847744,27.5829003847744,1409.43698659984,0.0,1.0
2024-07-18,28.4282,28.7216,28.4282,28.64,3744,27.5520804187788,27.836438218248,27.5520804187788,27.7573530224856,3863.05422974363,0.0,1.0
2024-07-19,28.2079,28.52,28.17,28.49,3604,27.3385697738468,27.6410512640115,27.3018378017954,27.611975824393,3718.60241559722,0.0,1.0
2024-07-22,28.4251,28.4251,28.32,28.41,6888,27.5490759566849,27.5490759566849,27.447214999888,27.5344413187436,7107.0292560027,0.0,1.0
2024-07-23,28.2844,28.36,28.2844,28.36,10356,27.412712144874,27.4859822527127,27.412712144874,27.4859822527127,10685.3070521434,0.0,1.0
2024-07-24,27.9997,28.1106,27.9997,28.1106,715,27.1367862228942,27.2442684313507,27.1367862228942,27.2442684313507,737.736050819095,0.0,1.0
2024-07-25,27.9842,28.08,27.9842,28.08,245,27.1217639124246,27.2146114829398,27.1217639124246,27.2146114829398,252.790674756194,0.0,1.0
2024-07-26,28.3423,28.43,28.21,28.21,1252,27.4688277433378,27.5538249451559,27.3406050546201,27.3406050546201,1291.81193793777,0.0,1.0
2024-07-29,28.29,28.3099,28.27,28.28,1327,27.4181395602695,27.4374262685497,27.3987559338571,27.4084477470633,1369.19683837334,0.0,1.0
2024-07-30,28.2219,28.2385,28.15,28.2385,1160,27.3521383123354,27.3682267222577,27.282454175383,27.3682267222577,1196.88646007014,0.0,1.0
2024-07-31,28.4738,28.55,28.4738,28.55,165,27.596275086999,27.67012670363,27.596275086999,27.67012670363,170.246780958253,0.0,1.0
2024-08-01,28.1821,28.19,28.14,28.19,899,27.3135648957748,27.3212214282077,27.2727623621768,27.3212214282077,927.58700655436,0.0,1.0
2024-08-02,28.0435,28.0435,27.9001,27.95,1396,27.1792363647372,27.1792363647372,27.0402557633607,27.0886179112595,1440.39094677407,0.0,1.0
2024-08-05,27.4735,27.655,27.46,27.4601,11853,26.6268030119853,26.8027094216773,26.6137190641569,26.613815982289,12229.9096648374,0.0,1.0
2024-08-06,27.7035,27.7035,27.7035,27.7035,284,26.8497147157273,26.8497147157273,26.8497147157273,26.8497147157273,293.03082298269,0.0,1.0
2024-08-07,27.6093,28.04,27.6093,28.0,1790,26.7584178353251,27.1758442301151,26.7584178353251,27.1370769772904,1846.91962372893,0.0,1.0
2024-08-08,28.065,28.065,27.93,27.93,824,27.2000737631305,27.2000737631305,27.0692342848472,27.0692342848472,850.20210611879,0.0,1.0
2024-08-09,28.145,28.145,28.05,28.05,989,27.2776082687799,27.2776082687799,27.1855360433213,27.1855360433213,1020.44888707704,0.0,1.0
2024-08-12,28.0113,28.05,28.0113,28.05,334,27.1480287262134,27.1855360433213,27.1480287262134,27.1855360433213,344.620756606402,0.0,1.0
2024-08-13,28.36,28.36,28.09,28.14,950,27.4859822527127,27.4859822527127,27.224303296146,27.2727623621768,980.208738850546,0.0,1.0
2024-08-14,28.525,28.532,28.4,28.4,1717,27.6458971706146,27.6526814398589,27.5247495055374,27.5247495055374,1771.5983206383,0.0,1.0
2024-08-15,28.79,28.8099,28.65,28.65,3772,27.9027302205782,27.9220169288585,27.7670448356918,27.7670448356918,3891.94459257291,0.0,1.0
2024-08-16,28.8,28.8,28.73,28.78,902,27.9124220337844,27.9124220337844,27.8445793413412,27.893038407372,930.682402571782,0.0,1.0
2024-08-19,29.0173,29.0173,28.86,28.88,1500,28.1230251347546,28.1230251347546,27.9705729130214,27.9899565394338,1547.69800871139,0.0,1.0
2024-08-20,29.065,29.0902,28.98,29.0,1835,28.169255083748,28.1936784530276,28.0868746714955,28.1062582979079,1893.35056399027,0.0,1.0
2024-08-21,29.2483,29.2483,29.1409,29.1409,1067,28.3469060198172,28.3469060198172,28.2428159459829,28.2428159459829,1100.92918353004,0.0,1.0
2024-08-22,29.21,29.31,29.21,29.31,1177,28.3097863752376,28.4067045072993,28.3097863752376,28.4067045072993,1214.4270375022,0.0,1.0
2024-08-23,29.519,29.519,29.4,29.4,361,28.6092634033084,28.6092634033084,28.4939308261549,28.4939308261549,372.479320763207,0.0,1.0
2024-08-26,29.5,29.59,29.49,29.55,1231,28.5908489582167,28.6780752770722,28.5811571450105,28.6393080242475,1270.14416581581,0.0,1.0
2024-08-27,29.544,29.5999,29.4949,29.4949,1898,28.6334929363238,28.6876701721463,28.5859061334815,28.5859061334815,1958.35388035615,0.0,1.0
2024-08-28,29.4897,29.55,29.46,29.55,1490,28.5808663906143,28.6393080242475,28.552081705392,28.6393080242475,1537.38002198665,0.0,1.0
2024-08-29,29.5909,29.7253,29.58,29.6477,3121,28.6789475402608,28.8092055097518,28.6683834638661,28.7339970392719,3220.24365679216,0.0,1.0
2024-08-30,29.7739,29.7739,29.62,29.765,4334,28.8563077219338,28.8563077219338,28.7071507166908,28.8476820081803,4471.81544650344,0.0,1.0
2024-09-03,29.433,29.8,29.433,29.8,11711,28.5259138097353,28.8816033544019,28.5259138097353,28.8816033544019,12083.394253346,0.0,1.0
2024-09-04,29.5134,29.5134,29.5134,29.5134,57,28.6038359879129,28.6038359879129,28.6038359879129,28.6038359879129,58.8125243310328,0.0,1.0
2024-09-05,29.335,29.49,29.265,29.49,2770,28.4309340403148,28.5811571450105,28.3630913478715,28.5811571450105,2858.08232275369,0.0,1.0
2024-09-06,29.0122,29.39,29.01,29.39,6475,28.1180823100194,28.4842390129487,28.1159501111141,28.4842390129487,6680.89640427083,0.0,1.0
2024-09-09,29.3074,29.33,29.12,29.12,1107,28.4041846358657,28.4260881337117,28.222560056382,28.222560056382,1142.20113042901,0.0,1.0
2024-09-10,29.3278,29.3278,29.2001,29.29,1747,28.4239559348063,28.4239559348063,28.3001914801635,28.387320880887,1802.55228081253,0.0,1.0
2024-09-11,29.34,29.34,28.96,28.96,449,28.4357799469179,28.4357799469179,28.0674910450832,28.0674910450832,463.277603940942,0.0,1.0
2024-09-12,29.5713,29.5713,29.55,29.55,188,28.6599515863767,28.6599515863767,28.6393080242475,28.6393080242475,193.978150425161,0.0,1.0
2024-09-13,29.7343,29.7473,29.7,29.7,5773,28.8179281416373,28.8305274988054,28.7846852223402,28.7846852223402,5956.57373619391,0.0,1.0
2024-09-16,29.905,29.975,29.83,29.9099,4761,28.9833673930668,29.05121008551,28.9106787940204,28.9881163815378,4912.39347964994,0.0,1.0
2024-09-17,29.8331,29.93,29.74,29.93,2086,28.9136832561143,29.0075969260822,28.8234524751649,29.0075969260822,2152.33203078131,0.0,1.0
2024-09-18,29.7213,29.945,29.715,29.85,5155,28.8053287844693,29.0221346458914,28.7992229421494,28.9300624204328,5318.92215660481,0.0,1.0
2024-09-19,30.0602,30.12,30.0602,30.12,414,29.1337843340266,29.1917413769995,29.1337843340266,29.1917413769995,427.164650404343,0.0,1.0
2024-09-20,29.8187,29.8187,29.7416,29.7416,369,28.8997270450975,28.8997270450975,28.8250031652778,28.8250031652778,380.733710143001,0.0,1.0
2024-09-23,30.015,30.015,29.98,29.99,2250,29.0899773383347,29.0899773383347,29.0560559921131,29.0657478053192,2321.54701306708,0.0,1.0
2024-09-24,30.1,30.1406,30.1,30.1406,1004,29.1723577505872,29.2117065122042,29.1723577505872,29.2117065122042,1035.92586716415,0.0,1.0
2024-09-25,30.095,30.19,30.07,30.19,2974,29.1675118439841,29.2595840694427,29.1432823109686,29.2595840694427,3068.56925193844,0.0,1.0
2024-09-26,30.4465,30.4465,30.38,30.43,1935,29.5081790781811,29.5081790781811,29.4437285203601,29.4921875863909,1996.53043123769,0.0,1.0
2024-09-27,30.2708,30.47,30.2708,30.47,1135,29.4541956786227,29.6480219329398,29.4541956786227,29.6480219329398,1166.46736427218,0.12,1.0
2024-09-30,30.1451,30.16,30.06,30.16,963,29.3318866416365,29.3463846897757,29.2490823532711,29.3463846897757,989.698741668816,0.0,1.0
2024-10-01,30.05,30.0604,29.99,30.0604,3637,29.2393521196207,29.2494715626171,29.1809707177179,29.2494715626171,3737.83418842106,0.0,1.0
2024-10-02,30.0666,30.0666,29.99,30.0,4956,29.2555043074804,29.2555043074804,29.1809707177179,29.1907009513684,5093.40286989684,0.0,1.0
2024-10-03,29.846,29.94,29.846,29.94,640,29.0408553531514,29.1323195494656,29.0408553531514,29.1323195494656,657.743712012504,0.0,1.0
2024-10-04,29.8734,29.8734,29.78,29.87,2302,29.0675161933536,29.0675161933536,28.9766358110584,29.0642079139125,2365.82191414498,0.0,1.0
2024-10-07,29.715,29.88,29.715,29.88,6140,28.9133892923304,29.0739381475629,28.9133892923304,29.0739381475629,6310.22873711997,0.0,1.0
2024-10-08,29.865,29.865,29.76,29.82,1111,29.0593427970872,29.0593427970872,28.9571753437574,29.0155567456602,1141.80197507171,0.0,1.0
2024-10-09,30.02,30.02,30.02,30.02,54,29.2101614186693,29.2101614186693,29.2101614186693,29.2101614186693,55.4971257010551,0.0,1.0
2024-10-10,29.9196,29.94,29.9196,29.94,175,29.1124698728187,29.1323195494656,29.1124698728187,29.1323195494656,179.851796253419,0.0,1.0
2024-10-11,30.15,30.15,30.15,30.15,276,29.3366544561252,29.3366544561252,29.3366544561252,29.3366544561252,283.651975805393,0.0,1.0
2024-10-14,30.345,30.3499,30.2447,30.2447,1991,29.5263940123091,29.5311618267978,29.428799768795,29.428799768795,2046.1995790889,0.0,1.0
2024-10-15,30.13,30.38,30.13,30.38,4169,29.3171939888243,29.5604498300857,29.3171939888243,29.5604498300857,4284.58364903146,0.0,1.0
2024-10-16,30.1801,30.2199,30.032,30.09,3546,29.3659424594131,29.4046687893419,29.2218376990498,29.2782730542225,3644.31125436929,0.0,1.0
2024-10-17,30.355,30.4799,30.355,30.45,4768,29.5361242459596,29.6576548642538,29.5361242459596,29.6285614656389,4900.19065449316,0.0,1.0
2024-10-18,30.3882,30.3882,30.36,30.36,378,29.5684286216791,29.5684286216791,29.5409893627848,29.5409893627848,388.479879907386,0.0,1.0
2024-10-21,30.1588,30.1741,30.1588,30.1741,270,29.3452170617376,29.3601043192228,29.3452170617376,29.3601043192228,277.485628505276,0.0,1.0
2024-10-22,30.0952,30.13,30.0,30.0,2578,29.2833327757207,29.3171939888243,29.1907009513684,29.1907009513684,2649.47388995037,0.0,1.0
2024-10-23,29.98,29.98,29.86,29.89,9075,29.1712404840675,29.1712404840675,29.054477680262,29.0836683812134,9326.60029142731,0.0,1.0
2024-10-24,30.0349,30.035,30.0349,30.035,330,29.2246594668085,29.224756769145,29.2246594668085,29.224756769145,339.149101506448,0.0,1.0
2024-10-25,29.8905,30.02,29.8401,30.02,2537,29.0841548928959,29.2101614186693,29.0351145152976,29.2101614186693,2607.33718339957,0.0,1.0
2024-10-28,29.996,29.996,29.94,29.94,1197,29.1868088579082,29.1868088579082,29.1323195494656,29.1323195494656,1230.18628637339,0.0,1.0
2024-10-29,29.8844,29.8844,29.78,29.81,3047,29.0782194503691,29.0782194503691,28.9766358110584,29.0058265120097,3131.47670390954,0.0,1.0
2024-10-30,29.8106,29.831,29.635,29.74,2948,29.0064103260287,29.0262600026757,28.8355474231267,28.9377148764565,3029.73197345761,0.0,1.0
2024-10-31,29.4388,29.475,29.355,29.475,1795,28.6446402389048,28.6798636847194,28.563100880914,28.6798636847194,1844.76556728507,0.0,1.0
2024-11-01,29.5319,29.7108,29.5319,29.6998,661,28.7352287141905,28.9093025941972,28.7352287141905,28.8985993371817,679.325927562916,0.0,1.0
2024-11-04,29.4841,29.63,29.43,29.63,1774,28.6887181973414,28.8306823063015,28.6360776332924,28.8306823063015,1823.18335173466,0.0,1.0
2024-11-05,29.8199,29.83,29.73,29.73,10858,29.0154594433237,29.0252869793106,28.9279846428061,28.9279846428061,11159.0331641121,0.0,1.0
2024-11-06,29.8483,29.99,29.73,29.99,1182,29.043093306891,29.1809707177179,28.9279846428061,29.1809707177179,1214.77041812309,0.0,1.0
2024-11-07,30.0332,30.0332,30.0332,30.0332,10,29.2230053270879,29.2230053270879,29.2230053270879,29.2230053270879,10.2772455001954,0.0,1.0
2024-11-08,29.985,30.1,29.92,30.1,3134,29.1761056008927,29.288003287873,29.1128590821647,29.288003287873,3220.88873976123,0.0,1.0
2024-11-11,29.8701,29.93,29.81,29.93,1216,29.064305216249,29.1225893158152,29.0058265120097,29.1225893158152,1249.71305282376,0.0,1.0
2024-11-12,29.5093,29.63,29.38,29.63,2781,28.7132383861405,28.8306823063015,28.5874264650401,28.8306823063015,2858.10197360434,0.0,1.0
2024-11-13,29.4357,29.4357,29.33,29.39,1145,28.6416238664731,28.6416238664731,28.5387752967878,28.5971566986906,1176.74460977237,0.0,1.0
2024-11-14,29.2804,29.4645,29.2804,29.4645,1250,28.4905133378816,28.6696469393865,28.4905133378816,28.6696469393865,1284.65568752442,0.0,1.0
2024-11-15,29.0392,29.11,29.02,29.11,8534,28.2558201022326,28.3247101564778,28.2371380536237,28.3247101564778,8770.60130986673,0.0,1.0
2024-11-18,29.1312,29.1312,29.08,29.08,272,28.3453382518168,28.3453382518168,28.2955194555264,28.2955194555264,279.541077605314,0.0,1.0
2024-11-19,29.1317,29.25,29.0,29.25,145368,28.3458247634993,28.4609334275842,28.2176775863228,28.4609334275842,149398.26238724,0.0,1.0
2024-11-20,29.0831,29.0831,28.9183,29.08,123112,28.2985358279581,28.2985358279581,28.1381815773985,28.2955194555264,126525.224802005,0.0,1.0
2024-11-21,29.2534,29.2534,29.0601,29.2,8771,28.4642417070253,28.4642417070253,28.276156290562,28.4122822593319,9014.17202822138,0.0,1.0
2024-11-22,29.5,29.5,29.38,29.443,1257,28.7041892688456,28.7041892688456,28.5874264650401,28.648726937038,1291.84975937456,0.0,1.0
2024-11-25,29.5503,29.64,29.51,29.64,2048,28.7531323441074,28.840412539952,28.713919502496,28.840412539952,2104.77987844001,0.0,1.0
2024-11-26,29.6349,29.6349,29.5,29.5,1965,28.8354501207902,28.8354501207902,28.7041892688456,28.7041892688456,2019.4787407884,0.0,1.0
2024-11-27,29.71,30.96,29.6881,30.96,5390,28.9085241755052,30.1248033818122,28.8872149638107,30.1248033818122,5539.43532460531,0.0,1.0
2024-11-29,29.87,29.87,29.73,29.73,424,29.0642079139125,29.0642079139125,28.9279846428061,28.9279846428061,435.755209208284,0.0,1.0
2024-12-02,29.93,30.0,29.79,29.9,3452,29.1225893158152,29.1907009513684,28.9863660447088,29.0933986148638,3547.70514666745,0.0,1.0
2024-12-03,29.782,29.88,29.782,29.88,292,28.9785818577884,29.0739381475629,28.9785818577884,29.0739381475629,300.095568605706,0.0,1.0
2024-12-04,29.7764,29.85,29.7409,29.84,1147,28.9731329269442,29.0447474466115,28.9385905974851,29.0350172129611,1178.80005887241,0.0,1.0
2024-12-05,29.8497,29.86,29.8497,29.86,670,29.044455539602,29.054477680262,29.044455539602,29.054477680262,688.575448513092,0.0,1.0
2024-12-06,29.8,29.93,29.8,29.9,1164,28.9960962783593,29.1225893158152,28.9960962783593,29.0933986148638,1196.27137622274,0.0,1.0
2024-12-09,29.735,29.735,29.735,29.735,210,28.9328497596313,28.9328497596313,28.9328497596313,28.9328497596313,215.822155504103,0.0,1.0
2024-12-10,29.43,29.61,29.38,29.61,5638,28.6360776332924,28.8112218390006,28.5874264650401,28.8112218390006,5794.31101301016,0.0,1.0
2024-12-11,29.635,29.7,29.62,29.7,3844,28.8355474231267,28.8987939418547,28.8209520726511,28.8987939418547,3950.57317027511,0.0,1.0
2024-12-12,29.5102,29.6125,29.5102,29.61,950,28.714114107169,28.8136543974132,28.714114107169,28.8112218390006,976.338322518563,0.0,1.0
2024-12-13,29.3292,29.3696,29.28,29.28,1755,28.9633053909572,29.0032013832719,28.9147191824948,28.9147191824948,1777.17098601842,0.4371,1.0
2024-12-16,29.4181,29.485,29.4181,29.42,1228,29.0510963245407,29.1171617177548,29.0510963245407,29.052972621209,1243.51337369266,0.0,1.0
2024-12-17,29.3,29.33,29.27,29.27,1072,28.9344696737397,28.964095410607,28.9048439368724,28.9048439368724,1085.54261937991,0.0,1.0
2024-12-18,28.6262,29.2828,28.6262,29.2828,3429,28.2690756236999,28.9174842512691,28.2690756236999,28.9174842512691,3472.31869575906,0.0,1.0
2024-12-19,28.4202,28.76,28.4202,28.76,10507,28.0656455638777,28.4012064101281,28.0656455638777,28.4012064101281,10639.7353561798,0.0,1.0
2024-12-20,28.4578,28.615,28.21,28.21,5103,28.1027764874181,28.2580153486028,27.8580679008941,27.8580679008941,5167.4664054997,0.0,1.0
2024-12-23,28.66,28.66,28.45,28.54,10193,28.3024539539038,28.3024539539038,28.0950737958326,28.1839510064345,10321.7685814733,0.0,1.0
2024-12-24,28.8579,28.8579,28.6901,28.75,1152,28.4978850647718,28.4978850647718,28.3321784432273,28.3913311645057,1166.55326261722,0.0,1.0
2024-12-26,28.8946,28.8946,28.8946,28.8946,293,28.5341272162061,28.5341272162061,28.5341272162061,28.5341272162061,296.701480856636,0.0,1.0
2024-12-27,28.7644,28.82,28.64,28.7786,1696,28.405551518202,28.4604578838627,28.2827034626589,28.4195743669859,1717.4256366309,0.0,1.0
2024-12-30,28.4967,28.55,28.31,28.55,8053,28.1411911928894,28.193826252057,27.9568203571185,28.193826252057,8154.73387487538,0.0,1.0
2024-12-31,28.43,28.61,28.36,28.61,10336,28.0753233045877,28.2530777257916,28.0061965852307,28.2530777257916,10466.57510626,0.0,1.0
2025-01-02,28.32,28.45,28.231,28.45,2252,27.9666956027409,28.0950737958326,27.8788059167012,28.0950737958326,2280.44960713019,0.0,1.0
2025-01-03,28.4755,28.51,28.3302,28.51,6966,28.1202556721698,28.1543252695672,27.9767683532758,28.1543252695672,7054.00175988849,0.0,1.0
2025-01-06,28.4486,28.64,28.4486,28.58,1108,28.0936912614454,28.2827034626589,28.0936912614454,28.2234519889243,1121.9974088367,0.0,1.0
2025-01-07,28.4064,28.62,28.4064,28.62,2175,28.0520177249188,28.262952971414,28.0520177249188,28.262952971414,2202.47686301427,0.0,1.0
2025-01-08,28.4787,28.4787,28.31,28.31,714,28.123415750769,28.123415750769,27.9568203571185,27.9568203571185,723.019990892962,0.0,1.0
2025-01-10,28.0705,28.32,28.064,28.32,4224,27.7203082244611,27.9666956027409,27.7138893148065,27.9666956027409,4277.3619629298,0.0,1.0
2025-01-13,28.06,28.07,27.89,27.89,3828,27.7099392165576,27.71981446218,27.5420600409761,27.5420600409761,3876.35927890512,0.0,1.0
2025-01-14,28.19,28.2,28.03,28.13,25653,27.8383174096492,27.8481926552717,27.6803134796902,27.7790659359146,25977.0753870829,0.0,1.0
2025-01-15,28.4425,28.45,28.4099,28.4099,893,28.0876673616158,28.0950737958326,28.0554740608866,28.0554740608866,904.281305136436,0.0,1.0
2025-01-16,28.6602,28.7299,28.52,28.52,3277,28.3026514588162,28.3714819208046,28.1642005151896,28.1642005151896,3318.39847360818,0.0,1.0
2025-01-17,28.8492,28.85,28.835,28.85,1965,28.4892936010803,28.4900836207301,28.4752707522964,28.4900836207301,1989.82392451635,0.0,1.0
2025-01-21,29.3,29.3,29.1799,29.18,2956,28.9344696737397,28.9344696737397,28.8158679738142,28.8159667262705,2993.34326761849,0.0,1.0
2025-01-22,29.2967,29.37,29.2967,29.34,6235,28.9312108426843,29.0035963930968,28.9312108426843,28.9739706562295,6313.7670073076,0.0,1.0
2025-01-23,29.429,29.429,29.265,29.265,1168,29.0618603422691,29.0618603422691,28.8999063140612,28.8999063140612,1182.75539126468,0.0,1.0
2025-01-24,29.5566,29.609,29.4801,29.5,4096,29.1878684764114,29.239614763473,29.1123228473998,29.1319745861884,4147.74493375011,0.0,1.0
2025-01-27,29.1659,29.1985,29.04,29.1618,3623,28.8020426299428,28.834235930672,28.6777132875564,28.7979937792376,3668.76950560954,0.0,1.0
2025-01-28,29.07,29.0812,28.995,29.041,2923,28.7073390244237,28.7183992995208,28.6332746822554,28.6787008121186,2959.92637728309,0.0,1.0
2025-01-29,29.01,29.17,29.0087,29.08,5059,28.648087550689,28.806091480648,28.6468037687581,28.7172142700461,5122.9105517192,0.0,1.0
2025-01-30,29.3513,29.4599,29.25,29.33,7447,28.9851296837828,29.0923748512425,28.8850934456275,28.964095410607,7541.0782523528,0.0,1.0
2025-01-31,29.29,29.4756,29.29,29.31,816,28.9245944281173,29.1078789868697,28.9245944281173,28.9443449193621,826.308561020528,0.0,1.0
2025-02-03,29.03,29.08,28.84,28.86,8816,28.6678380419339,28.7172142700461,28.4802083751076,28.4999588663525,8927.37288475121,0.0,1.0
2025-02-04,29.1476,29.2091,29.0375,29.0375,1412,28.7839709304538,28.8447036910318,28.6752444761508,28.6752444761508,1429.83785313846,0.0,1.0
2025-02-05,29.3626,29.3626,29.2,29.25,4219,28.9962887113362,28.9962887113362,28.8357172175153,28.8850934456275,4272.29879772746,0.0,1.0
2025-02-06,29.3793,29.3793,29.3432,29.36,1282,29.0127803715256,29.0127803715256,28.9771307348286,28.9937211474743,1298.19555787784,0.0,1.0
2025-02-07,29.1893,29.23,29.1432,29.2291,5236,28.8251507046993,28.8653429543827,28.7796258223799,28.8644541822766,5302.14659988173,0.0,1.0
2025-02-10,29.2893,29.32,29.25,29.27,997,28.9239031609237,28.9542201649846,28.8850934456275,28.9048439368724,1009.59514134494,0.0,1.0
2025-02-11,29.4392,29.4392,29.38,29.41,4610,29.071933092804,29.071933092804,29.0134716387192,29.0430973755865,4668.23831654981,0.0,1.0
2025-02-12,29.4453,29.4453,29.4453,29.4453,122,29.0779569926337,29.0779569926337,29.0779569926337,29.0779569926337,123.541230936893,0.0,1.0
2025-02-13,29.6637,29.6637,29.52,29.52,4682,29.2936323570277,29.2936323570277,29.1517250774333,29.1517250774333,4741.14789546338,0.0,1.0
2025-02-14,29.5291,29.709,29.5291,29.652,4955,29.1607115509497,29.3383672196974,29.1607115509497,29.2820783196495,5017.59671551069,0.0,1.0
2025-02-18,29.71,29.71,29.57,29.61,2744,29.3393547442596,29.3393547442596,29.2011013055455,29.2406022880353,2778.66506303962,0.0,1.0
2025-02-19,29.7731,29.7972,29.75,29.75,440,29.4016675441372,29.4254668860873,29.3788557267494,29.3788557267494,445.558537805187,0.0,1.0
2025-02-20,29.945,29.945,29.809,29.809,541,29.5714230163869,29.5714230163869,29.4371196759217,29.4371196759217,547.834474892287,0.0,1.0
2025-02-21,29.9484,30.03,29.89,30.03,1326,29.5747805998985,29.6553626041776,29.5171091654635,29.6553626041776,1342.75141165836,0.0,1.0
2025-02-24,29.853,30.04,29.853,30.0,8920,29.4805707566605,29.6652378498,29.4805707566605,29.6257368673103,9032.68672095969,0.0,1.0
2025-02-25,29.9829,30.01,29.96,30.01,445,29.6088501972959,29.6356121129327,29.5862358848205,29.6356121129327,450.621703007519,0.0,1.0
2025-02-26,29.8907,30.26,29.8907,30.015,45055,29.5178004326571,29.8824932534936,29.5178004326571,29.6405497357439,45624.1816382106,0.0,1.0
2025-02-27,29.5737,29.79,29.5737,29.79,7056,29.2047551464258,29.4183567092391,29.2047551464258,29.4183567092391,7145.13873353046,0.0,1.0
2025-02-28,29.8463,29.8463,29.52,29.657,9098,29.4739543420934,29.4739543420934,29.1517250774333,29.2870159424607,9212.93540216272,0.0,1.0
2025-03-03,29.8844,30.045,29.84,30.045,6662,29.5115790279149,29.6701754726113,29.4677329373513,29.6701754726113,6746.16131558673,0.0,1.0
2025-03-04,29.7386,29.8299,29.7,29.82,11854,29.3675979467398,29.4577589392726,29.3294794986372,29.4479824461064,12003.7520616879,0.0,1.0
2025-03-05,30.2461,30.2606,29.94,29.94,1150,29.8687666620785,29.883085768231,29.5664853935757,29.5664853935757,1164.52799653628,0.0,1.0
2025-03-06,30.0552,30.12,29.9493,30.05,4443,29.6802482231461,29.7442398147795,29.5756693720045,29.6751130954225,4499.12859879193,0.0,1.0
2025-03-07,30.488,30.488,30.17,30.18,5159,30.1076488536852,30.1076488536852,29.7936160428917,29.8034912885141,5224.17385576582,0.0,1.0
2025-03-10,30.042,30.32,30.042,30.28,7223,29.6672128989245,29.9417447272283,29.6672128989245,29.9022437447385,7314.24845128834,0.0,1.0
2025-03-11,29.7616,30.07,29.635,30.07,8620,29.3903110116714,29.6948635866673,29.2652904020913,29.6948635866673,8728.8968088198,0.0,1.0
2025-03-12,29.5447,29.79,29.5205,29.79,1779,29.1761169341207,29.4183567092391,29.1522188397144,29.4183567092391,1801.47417898961,0.0,1.0
2025-03-13,29.2911,29.47,29.2874,29.45,845,28.9256807051357,29.1023488493211,28.9220268642554,29.0825983580763,855.674919194054,0.0,1.0
2025-03-14,29.6209,29.6209,29.36,29.36,1016,29.2513663057637,29.2513663057637,28.9937211474743,28.9937211474743,1028.8351691138,0.0,1.0
2025-03-17,29.9683,29.9683,29.61,29.61,899,29.5944323386872,29.5944323386872,29.2406022880353,29.2406022880353,910.357103379234,0.0,1.0
2025-03-18,29.772,29.772,29.725,29.77,733,29.4005812671187,29.4005812671187,29.3541676126933,29.3986062179942,742.260018661824,0.0,1.0
2025-03-19,29.835,29.835,29.72,29.78,2316,29.4627953145401,29.4627953145401,29.3492299898821,29.4084814636167,2345.25812172003,0.0,1.0
2025-03-20,29.7568,29.7568,29.71,29.74,500,29.3855708937726,29.3855708937726,29.3393547442596,29.3689804811269,506.316520233168,0.0,1.0
2025-03-21,29.5321,29.5498,29.45,29.545,2510,29.1636741246365,29.1811533093882,29.0825983580763,29.1764131914894,2541.7089315705,0.0,1.0
2025-03-24,29.6389,29.6389,29.62,29.63,1170,29.2691417478841,29.2691417478841,29.2504775336577,29.2603527792801,1184.78065734561,0.0,1.0
2025-03-25,29.5337,29.65,29.5337,29.65,17190,29.1652541639361,29.280103270525,29.1652541639361,29.280103270525,17407.1619656163,0.0,1.0
2025-03-26,29.4057,29.51,29.4057,29.5001,4119,29.0388510199689,29.1418498318109,29.0388510199689,29.1320733386447,4171.03549368083,0.0,1.0
2025-03-27,29.44,29.4463,29.32,29.32,2521,29.0727231124538,29.078944517196,28.9542201649846,28.9542201649846,2552.84789501563,0.0,1.0
2025-03-28,29.1157,29.2495,29.1157,29.2495,1117,28.861096598765,28.9937265793224,28.861096598765,28.9937265793224,1126.85381820841,0.11,1.0
2025-03-31,29.2007,29.2007,28.92,28.92,2159,28.945353312871,28.945353312871,28.6671079052293,28.6671079052293,2178.04601030613,0.0,1.0
2025-04-01,29.127,29.127,29.025,29.025,2468,28.8722977854638,28.8722977854638,28.7711897285366,28.7711897285366,2489.77190988214,0.0,1.0
2025-04-02,29.243,29.243,29.0,29.08,4556,28.9872834188319,28.9872834188319,28.7464083420349,28.8257087788405,4596.1915808035,0.0,1.0
2025-04-03,28.854,29.094335,28.854,29.0,2883,28.6016850448646,28.8399184258606,28.6016850448646,28.7464083420349,2908.43290769458,0.0,1.0
2025-04-04,27.24,28.27,27.24,28.27,21652,27.0017987323114,28.0227918561837,27.0017987323114,28.0227918561837,21843.0070473128,0.0,1.0
2025-04-07,26.7706,27.52,26.25,26.25,14856,26.5365034193545,27.279350261131,26.0204558268419,26.0204558268419,14987.0549000036,0.0,1.0
2025-04-08,26.5442,27.3294,26.5442,27.3294,906,26.3120831831946,27.0904169704417,26.3120831831946,27.0904169704417,913.992443417023,0.0,1.0
2025-04-09,28.0726,28.0726,26.4,26.4,3436,27.8271180283658,27.8271180283658,26.1691441458524,26.1691441458524,3466.31129755066,0.0,1.0
2025-04-10,27.7615,27.82,27.3201,27.72,4860,27.518738454738,27.5767268991521,27.081198294663,27.4776013531451,4902.87337197211,0.0,1.0
2025-04-11,28.2895,28.2895,27.66,27.66,2221,28.042121337655,28.042121337655,27.4181260255409,27.4181260255409,2240.59295455763,0.0,1.0
2025-04-14,28.5917,28.5917,28.3,28.3,15928,28.3416787376882,28.3416787376882,28.0525295199858,28.0525295199858,16068.5117425457,0.0,1.0
2025-04-15,28.4731,28.4731,28.47,28.47,1261,28.2241158401239,28.2241158401239,28.2210429481977,28.2210429481977,1272.12414034091,0.0,1.0
2025-04-16,28.1449,28.47,28.14,28.47,1423,27.8987857981289,28.2210429481977,27.8939286463745,28.2210429481977,1435.55325273998,0.0,1.0
2025-04-17,28.3585,28.55,28.34,28.34,8407,28.1105179643999,28.3003433850033,28.0921797383886,28.0921797383886,8481.16387616657,0.0,1.0
2025-04-21,28.0089,28.37,28.0089,28.37,5236,27.7639750555593,28.1219174021907,27.7639750555593,28.1219174021907,5282.19032420701,0.0,1.0
2025-04-22,28.5084,28.5092,28.11,28.11,1046,28.2591071578644,28.2599001622325,27.8641909825724,27.8641909825724,1055.22747882363,0.0,1.0
2025-04-23,28.5108,28.84,28.391,28.84,3416,28.2614861709686,28.5878074684237,28.1427337668522,28.5878074684237,3446.13486392114,0.0,1.0
2025-04-24,28.8169,28.8169,28.5,28.5,11942,28.564909467296,28.564909467296,28.2507806119998,28.2507806119998,12047.3485201834,0.0,1.0
2025-04-25,28.8528,28.8528,28.67,28.67,503,28.6004955383126,28.6004955383126,28.4192940402117,28.4192940402117,507.437305782299,0.0,1.0
2025-04-28,28.8895,28.915,28.77,28.77,9240,28.6368746136971,28.6621516279289,28.5184195862188,28.5184195862188,9321.51233683589,0.0,1.0
2025-04-29,28.97,28.98,28.8207,28.9,2030,28.7166706782328,28.7265832328335,28.5686762380443,28.6472827960279,2047.90801339576,0.0,1.0
2025-04-30,29.17,29.17,28.65,29.07,3611,28.9149217702468,28.9149217702468,28.3994689310103,28.8157962242398,3642.85509180891,0.0,1.0
2025-05-01,29.1,29.24,29.1,29.24,14771,28.8455338880419,28.9843096524517,28.8455338880419,28.9843096524517,14901.3050570782,0.0,1.0
2025-05-02,29.705,29.7201,29.48,29.48,3508,29.4452434413844,29.4602113988314,29.2222109628686,29.2222109628686,3538.94645861691,0.0,1.0
2025-05-05,29.641,29.75,29.621,29.75,13431,29.3818030919399,29.4898499370875,29.3619779827385,29.4898499370875,13549.4840039007,0.0,1.0
2025-05-06,29.5076,29.57,29.41,29.41,16491,29.2495696135665,29.3114239542749,29.1528230806637,29.1528230806637,16636.4783492165,0.0,1.0
2025-05-07,29.6019,29.62,29.51,29.51,10507,29.3430450034511,29.3609867272784,29.2519486266707,29.2519486266707,10599.6894072657,0.0,1.0
2025-05-08,29.4798,29.6228,29.4798,29.53,2008,29.2220127117766,29.3637622425666,29.2220127117766,29.2717737358721,2025.71393640329,0.0,1.0
2025-05-09,29.4945,29.65,29.49,29.65,5615,29.2365841670396,29.3907243910805,29.2321235174693,29.3907243910805,5664.5337414863,0.0,1.0
2025-05-12,29.87,29.87,29.67,29.87,7698,29.6088005922959,29.6088005922959,29.4105495002819,29.6088005922959,7765.90930400029,0.0,1.0
2025-05-13,29.81,29.89,29.78,29.89,3461,29.5493252646917,29.6286257014973,29.5195876008896,29.6286257014973,3491.53183958755,0.0,1.0
2025-05-14,29.6774,29.755,29.665,29.755,12410,29.4178847906864,29.4948062143879,29.4055932229816,29.4948062143879,12519.477067114,0.0,1.0
2025-05-15,30.1156,30.1156,29.955,30.01,4724,29.8522529332892,29.8522529332892,29.6930573064019,29.7475763567058,4765.67362329141,0.0,1.0
2025-05-16,30.2233,30.2233,30.2233,30.2233,87,29.9590111463387,29.9590111463387,29.9590111463387,29.9590111463387,87.7674862883898,0.0,1.0
2025-05-19,30.405,30.4199,30.21,30.21,5613,30.1391222634335,30.1538919697885,29.9458274487198,29.9458274487198,5662.51609812335,0.0,1.0
2025-05-20,30.4538,30.4584,30.4538,30.4584,214,30.1874955298849,30.1920553050012,30.1874955298849,30.1920553050012,215.887839835809,0.0,1.0
2025-05-21,30.29,30.54,30.29,30.5,1565,30.0251278855254,30.2729417505429,30.0251278855254,30.2332915321401,1578.80593150954,0.0,1.0
2025-05-22,30.1741,30.1741,30.13,30.13,427,29.9102413777033,29.9102413777033,29.8665270119142,29.8665270119142,430.766857990142,0.0,1.0
2025-05-23,30.1314,30.1314,30.1314,30.1314,138,29.8679147695583,29.8679147695583,29.8679147695583,29.8679147695583,139.217392043653,0.0,1.0
2025-05-27,30.4864,30.4864,30.38,30.42,1734,30.2198104578832,30.2198104578832,30.1143408769317,30.1539910953345,1749.29679567894,0.0,1.0
2025-05-28,30.2327,30.4289,30.2327,30.31,2091,29.9683289476634,30.1628132689292,29.9683289476634,30.0449529947268,2109.44613596578,0.0,1.0
2025-05-29,30.4,30.47,30.16,30.47,17719,30.1341659861331,30.203553868338,29.8962646757163,30.203553868338,17875.3113740687,0.0,1.0
2025-05-30,30.4691,30.4691,30.291,30.41,7132,30.202661738424,30.202661738424,30.0261191409855,30.1440785407338,7194.916232285,0.0,1.0
2025-06-02,30.47,30.5,30.21,30.48,3850,30.203553868338,30.2332915321401,29.9458274487198,30.2134664229387,3883.96347368162,0.0,1.0
2025-06-03,30.4527,30.4527,30.36,30.39,1887,30.1864051488788,30.1864051488788,30.0945157677303,30.1242534315324,1903.64651294473,0.0,1.0
2025-06-04,30.5878,30.6792,30.5,30.5,2238,30.3203237615343,30.4109245105847,30.2332915321401,30.2332915321401,2257.74292314272,0.0,1.0
2025-06-05,30.5413,30.585,30.5413,30.585,405,30.274230382641,30.3175482462461,30.274230382641,30.3175482462461,408.572780997677,0.0,1.0
2025-06-06,30.6741,30.6741,30.6741,30.6741,296,30.4058691077384,30.4058691077384,30.4058691077384,30.4058691077384,298.61121771682,0.0,1.0
2025-06-09,30.6033,30.73,30.555,30.73,952,30.3356882211654,30.4612802879563,30.287810582444,30.4612802879563,960.398240764908,0.0,1.0
2025-06-10,30.71,30.87,30.67,30.87,3575,30.4414551787549,30.6000560523661,30.4018049603521,30.6000560523661,3606.53751127578,0.0,1.0
2025-06-11,30.68,30.7555,30.61,30.681,2837,30.4117175149528,30.4865573021881,30.3423296327479,30.4127087704128,2862.02711034668,0.0,1.0
2025-06-12,30.9069,30.9069,30.77,30.77,5665,30.6366333788427,30.6366333788427,30.5009305063591,30.5009305063591,5714.97482556009,0.0,1.0
2025-06-13,30.54,30.701,30.5,30.65,4014,30.2729417505429,30.4325338796142,30.2332915321401,30.3819798511507,4049.41022944364,0.0,1.0
2025-06-16,30.58,30.815,30.57,30.57,2362,30.3125919689458,30.5455370020622,30.3026794143451,30.3026794143451,2382.8368116457,0.0,1.0
2025-06-17,30.2387,30.53,30.2387,30.53,2971,29.9742764804238,30.2630291959422,29.9742764804238,30.2630291959422,2997.20921566444,0.0,1.0
2025-06-18,30.2046,30.26,30.2046,30.26,854,29.9404746692354,29.9953902217233,29.9404746692354,29.9953902217233,861.533715980286,0.0,1.0
2025-06-20,30.09,30.24,30.09,30.24,1667,29.8268767935114,29.9755651125219,29.8268767935114,29.9755651125219,1681.70574302006,0.0,1.0
2025-06-23,30.3,30.3,30.04,30.04,1198,30.0350404401261,30.0350404401261,29.7773140205079,29.7773140205079,1208.56837440794,0.0,1.0
2025-06-24,30.6338,30.6338,30.524936,30.524936,868,30.3659215126975,30.3659215126975,30.2580094782925,30.2580094782925,875.657219520947,0.0,1.0
2025-06-25,30.35,30.3699,30.31,30.36,8218,30.0846032131296,30.104329196785,30.0449529947268,30.0945157677303,8290.49657836767,0.0,1.0
2025-06-26,30.5593,30.5593,30.4307,30.49,2908,30.2920729809223,30.2920729809223,30.1645975287573,30.2233789775394,2933.65344973147,0.0,1.0
2025-06-27,30.71,30.7212,30.64,30.64,1154,30.570318388564,30.5814674463938,30.500636777128,30.500636777128,1159.272845953,0.13,1.0
2025-06-30,30.785,30.785,30.6,30.68,1030,30.6449772579597,30.6449772579597,30.4608187134503,30.5404548408057,1034.70626631854,0.0,1.0
2025-07-01,30.9314,30.97,30.81,30.81,3961,30.7907113710201,30.8291358024691,30.6698635477583,30.6698635477583,3979.09856396867,0.0,1.0
2025-07-02,31.1,31.1,30.83,30.86,14775,30.9585445094217,30.9585445094217,30.6897725795971,30.7196361273554,14842.5097911227,0.0,1.0
2025-07-03,31.0734,31.13,31.02,31.02,2128,30.932065497076,30.98840805718,30.8789083820663,30.8789083820663,2137.72323759791,0.0,1.0
2025-07-07,30.882,31.05,30.8262,31.05,2487,30.7415360623782,30.9087719298246,30.6859898635478,30.9087719298246,2498.3635770235,0.0,1.0
2025-07-08,30.92,30.9201,30.7512,30.85,5181,30.779363222872,30.7794627680312,30.611330994152,30.709681611436,5204.67297650131,0.0,1.0
2025-07-09,30.9413,30.96,30.83,30.96,1621,30.8005663417804,30.8191812865497,30.6897725795971,30.8191812865497,1628.40665796345,0.0,1.0
2025-07-10,31.074,31.074,30.98,30.98,353,30.9326627680312,30.9326627680312,30.8390903183886,30.8390903183886,354.612924281984,0.0,1.0
2025-07-11,30.8387,30.94,30.78,30.94,10187,30.698433008447,30.7992722547108,30.64,30.7992722547108,10233.5463446475,0.0,1.0
2025-07-14,30.7696,30.7696,30.7696,30.7696,442,30.6296473034438,30.6296473034438,30.6296473034438,30.6296473034438,444.019582245431,0.0,1.0
2025-07-15,30.5718,30.6601,30.5718,30.6601,1222,30.4327469785575,30.5206453541261,30.4327469785575,30.5206453541261,1227.58355091384,0.0,1.0
2025-07-16,30.81,30.81,30.54,30.67,1285,30.6698635477583,30.6698635477583,30.4010916179337,30.5305003248863,1290.87140992167,0.0,1.0
2025-07-17,31.1526,31.1526,30.86,30.86,605,31.0109052631579,31.0109052631579,30.7196361273554,30.7196361273554,607.764360313316,0.0,1.0
2025-07-18,30.99,31.09,30.99,31.09,148,30.849044834308,30.9485899935023,30.849044834308,30.9485899935023,148.676240208877,0.0,1.0
2025-07-21,30.86,31.1,30.86,31.01,2756,30.7196361273554,30.9585445094217,30.7196361273554,30.8689538661468,2768.59268929504,0.0,1.0
2025-07-22,31.1722,31.1722,30.92,30.92,1832,31.03041611436,31.03041611436,30.779363222872,30.779363222872,1840.37075718016,0.0,1.0
2025-07-23,31.2743,31.2743,31.1,31.1,3194,31.1320517218973,31.1320517218973,30.9585445094217,30.9585445094217,3208.59399477807,0.0,1.0
2025-07-24,31.3039,31.317,31.25,31.25,541,31.1615170890188,31.1745575048733,31.1078622482131,31.1078622482131,543.471932114883,0.0,1.0
2025-07-25,31.36,31.36,31.13,31.15,2207,31.2173619233268,31.2173619233268,30.98840805718,31.0083170890188,2217.08420365535,0.0,1.0
2025-07-28,30.947,31.1195,30.9,31.1,2195,30.8062404158544,30.9779558154646,30.7594541910331,30.9585445094217,2205.02937336815,0.0,1.0
2025-07-29,30.8252,30.84,30.78,30.84,2475,30.6849944119558,30.6997270955166,30.64,30.6997270955166,2486.30874673629,0.0,1.0
2025-07-30,30.5545,30.71,30.45,30.71,1231,30.4155256660169,30.570318388564,30.3115009746589,30.570318388564,1236.62467362924,0.0,1.0
2025-07-31,30.2605,30.57,30.2605,30.57,1339,30.1228628979857,30.430955165692,30.1228628979857,30.430955165692,1345.1181462141,0.0,1.0
2025-08-01,30.1688,30.2021,30.01,30.01,1375,30.0315799870045,30.0647285250162,29.873502274204,29.873502274204,1381.28263707572,0.0,1.0
2025-08-04,30.4037,30.4037,30.27,30.27,2297,30.2654115659519,30.2654115659519,30.1323196881092,30.1323196881092,2307.4954308094,0.0,1.0
2025-08-05,30.2343,30.2343,30.22,30.22,299,30.0967820662768,30.0967820662768,30.082547108512,30.082547108512,300.366187989556,0.0,1.0
2025-08-06,30.3096,30.34,30.06,30.13,7544,30.1717395711501,30.2020012995452,29.9232748538012,29.9929564652372,7578.46997389034,0.0,1.0
2025-08-07,30.5232,30.5232,30.46,30.46,961,30.3843680311891,30.3843680311891,30.3214554905783,30.3214554905783,965.390992167101,0.0,1.0
2025-08-08,30.6551,30.6551,30.59,30.59,2489,30.5156680961663,30.5156680961663,30.4508641975309,30.4508641975309,2500.3727154047,0.0,1.0
2025-08-11,30.63,30.64,30.63,30.64,475,30.4906822612086,30.500636777128,30.4906822612086,30.500636777128,477.170365535248,0.0,1.0
2025-08-12,30.7448,30.7448,30.54,30.54,971,30.6049601039636,30.6049601039636,30.4010916179337,30.4010916179337,975.436684073108,0.0,1.0
2025-08-13,30.83,30.8499,30.75,30.75,4109,30.6897725795971,30.7095820662768,30.6101364522417,30.6101364522417,4127.77480417755,0.0,1.0
2025-08-14,30.8468,30.8468,30.77,30.77,1933,30.7064961663418,30.7064961663418,30.6300454840806,30.6300454840806,1941.83224543081,0.0,1.0
2025-08-15,30.7973,30.8311,30.76,30.761,1018,30.6572213125406,30.6908675763483,30.6200909681611,30.6210864197531,1022.65143603133,0.0,1.0
2025-08-18,30.7576,30.81,30.7576,30.81,726,30.6177018843405,30.6698635477583,30.6177018843405,30.6698635477583,729.317232375979,0.0,1.0
2025-08-19,30.8549,30.9599,30.77,30.93,1590,30.7145593242365,30.8190817413905,30.6300454840806,30.7893177387914,1597.26501305483,0.0,1.0
2025-08-20,31.07,31.07,30.98,30.98,641,30.9286809616634,30.9286809616634,30.8390903183886,30.8390903183886,643.928851174935,0.0,1.0
2025-08-21,30.8896,31.01,30.8896,31.01,723,30.7491014944769,30.8689538661468,30.7491014944769,30.8689538661468,726.303524804178,0.0,1.0
2025-08-22,31.17,31.17,30.94,30.94,767,31.0282261208577,31.0282261208577,30.7992722547108,30.7992722547108,770.504569190601,0.0,1.0
2025-08-25,30.8838,31.17,30.8838,31.17,11882,30.7433278752437,31.0282261208577,30.7433278752437,31.0282261208577,11936.2911227154,0.0,1.0
2025-08-26,30.98,30.98,30.85,30.9,1478,30.8390903183886,30.8390903183886,30.709681611436,30.7594541910331,1484.75326370757,0.0,1.0
2025-08-27,30.9249,30.9249,30.9249,30.9249,408,30.7842409356725,30.7842409356725,30.7842409356725,30.7842409356725,409.864229765013,0.0,1.0
2025-08-28,30.9179,30.95,30.9,30.9,5885,30.7772727745289,30.8092267706303,30.7594541910331,30.7594541910331,5911.88968668408,0.0,1.0
2025-08-29,30.842,30.842,30.79,30.79,736,30.7017179987004,30.7017179987004,30.6499545159194,30.6499545159194,739.362924281986,0.0,1.0
2025-09-02,30.6603,30.675,30.6514,30.6685,1600,30.5208444444444,30.535477582846,30.5119849252761,30.5290071474984,1607.31070496084,0.0,1.0
2025-09-03,30.7628,30.7628,30.65,30.711,1729,30.6228782326186,30.6228782326186,30.5105912930474,30.5713138401559,1736.9001305483,0.0,1.0
2025-09-04,30.9569,30.99,30.83,30.84,2304,30.8160953866147,30.849044834308,30.6897725795971,30.6997270955166,2314.5274151436,0.0,1.0
2025-09-05,31.0844,31.13,31.05,31.1,526,30.9430154645874,30.98840805718,30.9087719298246,30.9585445094217,528.403394255874,0.0,1.0
2025-09-08,31.1671,31.17,31.12,31.12,1634,31.0253393112411,31.0282261208577,30.9784535412606,30.9784535412606,1641.46605744125,0.0,1.0
2025-09-09,31.1178,31.1178,31.06,31.1032,808,30.9762635477583,30.9762635477583,30.918726445744,30.9617299545159,811.691906005221,0.0,1.0
2025-09-10,31.184,31.2148,31.171,31.190223,1963,31.0421624431449,31.0728223521767,31.0292215724496,31.0483571384016,1971.96932114883,0.0,1.0
2025-09-11,31.398,31.398,31.22,31.22,1641,31.2551890838207,31.2551890838207,31.0779987004548,31.0779987004548,1648.49804177545,0.0,1.0
2025-09-12,31.3137,31.3137,31.305,31.305,348,31.1712725146199,31.1712725146199,31.16261208577,31.16261208577,349.590078328982,0.0,1.0
2025-09-15,31.1978,31.59,31.14,31.59,6107,31.0558996751137,31.4463157894737,30.9983625730994,31.4463157894737,6134.90404699739,0.0,1.0
2025-09-16,31.1078,31.15,31.1078,31.12,1385,30.9663090318389,31.0083170890188,30.9663090318389,30.9784535412606,1391.32832898172,0.0,1.0
2025-09-17,31.101,31.19,31.05,31.18,3312,30.9595399610136,31.0481351526966,30.9087719298246,31.0381806367771,3327.13315926893,0.0,1.0
2025-09-18,31.1299,31.22,31.0813,31.1,878,30.9883085120208,31.0779987004548,30.9399295646524,30.9585445094217,882.011749347258,0.0,1.0
2025-09-19,31.091,31.14,30.991,31.03,1216,30.9495854450942,30.9983625730994,30.8500402858999,30.8888628979857,1221.55613577024,0.0,1.0
2025-09-22,31.03,31.05,31.0,31.0,2765,30.8888628979857,30.9087719298246,30.8589993502274,30.8589993502274,2777.63381201044,0.0,1.0
2025-09-23,31.045,31.097,31.041,31.097,939,30.9037946718648,30.9555581546459,30.8998128654971,30.9555581546459,943.290469973892,0.0,1.0
2025-09-24,30.8952,31.01,30.8601,31.01,978,30.7546760233918,30.8689538661468,30.7197356725146,30.8689538661468,982.468668407311,0.0,1.0
2025-09-25,30.6968,30.6985,30.64,30.675,762,30.5571784275504,30.5588706952567,30.500636777128,30.535477582846,765.481723237597,0.0,1.0
2025-09-26,30.64,30.64,30.56,30.56,740,30.64,30.64,30.56,30.56,740,0.14,1.0
2025-09-29,30.72,30.85,30.72,30.85,4060,30.72,30.85,30.72,30.85,4060,0.0,1.0
2025-09-30,31.125,31.125,30.8577,30.8577,852,31.125,31.125,30.8577,30.8577,852,0.0,1.0
2025-10-01,31.2896,31.2896,31.07,31.07,1660,31.2896,31.2896,31.07,31.07,1660,0.0,1.0
2025-10-02,31.3569,31.3569,31.29,31.333,3056,31.3569,31.3569,31.29,31.333,3056,0.0,1.0
2025-10-03,31.4755,31.6,31.44,31.44,5413,31.4755,31.6,31.44,31.44,5413,0.0,1.0
2025-10-06,31.46,31.48,31.4,31.48,1834,31.46,31.48,31.4,31.48,1834,0.0,1.0
2025-10-07,31.3012,31.45,31.241,31.45,1694,31.3012,31.45,31.241,31.45,1694,0.0,1.0
2025-10-08,31.4145,31.4145,31.4145,31.4145,355,31.4145,31.4145,31.4145,31.4145,355,0.0,1.0
2025-10-09,31.3056,31.37,31.22,31.37,4268,31.3056,31.37,31.22,31.37,4268,0.0,1.0
2025-10-10,30.9914,30.9914,30.9914,30.9914,311,30.9914,30.9914,30.9914,30.9914,311,0.0,1.0
2025-10-13,31.19,31.22,31.1811,31.22,5026,31.19,31.22,31.1811,31.22,5026,0.0,1.0
2025-10-14,31.3157,31.36,31.11,31.11,1571,31.3157,31.36,31.11,31.11,1571,0.0,1.0
2025-10-15,31.47,31.55,31.4,31.44,2215,31.47,31.55,31.4,31.44,2215,0.0,1.0
2025-10-16,31.4959,31.6,31.4959,31.6,799,31.4959,31.6,31.4959,31.6,799,0.0,1.0
2025-10-17,31.6794,31.6794,31.55,31.55,1311,31.6794,31.6794,31.55,31.55,1311,0.0,1.0
2025-10-20,31.7714,31.7714,31.74,31.74,662,31.7714,31.7714,31.74,31.74,662,0.0,1.0
2025-10-21,31.7358,31.75,31.7,31.7,1306,31.7358,31.75,31.7,31.7,1306,0.0,1.0
2025-10-22,31.5572,31.5572,31.5572,31.5572,508,31.5572,31.5572,31.5572,31.5572,508,0.0,1.0
2025-10-23,31.6015,31.6015,31.07,31.07,1747,31.6015,31.6015,31.07,31.07,1747,0.0,1.0
2025-10-24,31.607,31.64,31.58,31.59,2096,31.607,31.64,31.58,31.59,2096,0.0,1.0
2025-10-27,31.7135,31.74,31.65,31.74,1049,31.7135,31.74,31.65,31.74,1049,0.0,1.0
2025-10-28,31.575,31.69,31.575,31.58,4420,31.575,31.69,31.575,31.58,4420,0.0,1.0
2025-10-29,31.2403,31.38,31.2403,31.38,810,31.2403,31.38,31.2403,31.38,810,0.0,1.0
2025-10-30,31.1421,31.1421,31.12,31.12,233,31.1421,31.1421,31.12,31.12,233,0.0,1.0
2025-10-31,30.9701,30.9701,30.87,30.87,2745,30.9701,30.9701,30.87,30.87,2745,0.0,1.0
2025-11-03,30.77,30.9,30.77,30.9,983,30.77,30.9,30.77,30.9,983,0.0,1.0
2025-11-04,30.5996,30.63,30.5996,30.63,242,30.5996,30.63,30.5996,30.63,242,0.0,1.0
2025-11-05,30.7372,30.7372,30.65,30.65,6340,30.7372,30.7372,30.65,30.65,6340,0.0,1.0
2025-11-06,30.5035,30.62,30.46,30.62,8861,30.5035,30.62,30.46,30.62,8861,0.0,1.0
2025-11-07,30.6007,31.86,30.46,31.86,4688,30.6007,31.86,30.46,31.86,4688,0.0,1.0
2025-11-10,30.85,31.13,30.73,31.13,6534,30.85,31.13,30.73,31.13,6534,0.0,1.0
2025-11-11,31.1444,31.1444,31.11,31.11,1069,31.1444,31.1444,31.11,31.11,1069,0.0,1.0
2025-11-12,31.2884,31.3,31.26,31.26,1165,31.2884,31.3,31.26,31.26,1165,0.0,1.0
2025-11-13,31.1214,31.25,31.1214,31.24,1251,31.1214,31.25,31.1214,31.24,1251,0.0,1.0
2025-11-14,31.012,31.012,30.97,30.97,440,31.012,31.012,30.97,30.97,440,0.0,1.0
2025-11-17,30.7266,30.7266,30.6301,30.6401,454,30.7266,30.7266,30.6301,30.6401,454,0.0,1.0
2025-11-18,30.7288,30.7288,30.56,30.66,2266,30.7288,30.7288,30.56,30.66,2266,0.0,1.0
2025-11-19,30.642,30.7593,30.56,30.7593,3990,30.642,30.7593,30.56,30.7593,3990,0.0,1.0
2025-11-20,30.3714,30.88,30.3714,30.88,743,30.3714,30.88,30.3714,30.88,743,0.0,1.0
2025-11-21,30.8063,30.825,30.8063,30.825,367,30.8063,30.825,30.8063,30.825,367,0.0,1.0
2025-11-24,30.8107,30.9,30.75,30.75,5355,30.8107,30.9,30.75,30.75,5355,0.0,1.0
2025-11-25,31.1344,31.1344,30.83,30.83,1335,31.1344,31.1344,30.83,30.83,1335,0.0,1.0
2025-11-26,31.195,31.195,31.1942,31.1942,361,31.195,31.195,31.1942,31.1942,361,0.0,1.0