date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-28,25.0903,25.28,25.0903,25.24,17650,21.3906822855478,21.5524106199866,21.3906822855478,21.5183087044486,20702.6493633258,0.0,1.0
2021-01-29,24.6829,25.0598,24.61,24.88,55676,21.0433542757938,21.3646795749501,20.9812035347259,21.211391464607,65305.4224335707,0.0,1.0
2021-02-01,24.8221,24.92,24.6498,24.74,19356,21.1620289418659,21.245493380145,21.0151349406861,21.0920347602242,22703.7099760075,0.0,1.0
2021-02-02,25.0448,25.15,25.02,25.03,46229,21.3518913566234,21.4415793944882,21.3307481689899,21.3392736478744,54224.5199669794,0.0,1.0
2021-02-03,25.2314,25.24,25.0199,25.02,25189,21.510976792608,21.5183087044486,21.330662914201,21.3307481689899,29545.5543803292,0.0,1.0
2021-02-04,25.46,26.05,25.24,25.24,53547,21.7058692399074,22.2088724940922,21.5183087044486,21.5183087044486,62808.2020089519,0.0,1.0
2021-02-05,25.4892,25.55,25.4697,25.52,23604,21.7307636382501,21.7825985498678,21.7141389544253,21.7570221132143,27686.4212788635,0.0,1.0
2021-02-08,25.6005,25.61,25.5199,25.55,11222,21.8256522182344,21.8337514231747,21.7569368584255,21.7825985498678,13162.8969493055,0.0,1.0
2021-02-09,25.7008,25.73,25.61,25.61,42699,21.9111627714458,21.9360571697886,21.8337514231747,21.8337514231747,50083.9900943143,0.0,1.0
2021-02-10,25.6928,25.74,25.62,25.722,46734,21.9043423883383,21.944582648673,21.8422769020592,21.929236786681,54816.8620592444,0.0,1.0
2021-02-11,25.6,25.75,25.4899,25.75,22930,21.8252259442902,21.9531081275575,21.731360421772,21.9531081275575,26895.8498527512,0.0,1.0
2021-02-12,25.6776,25.71,25.5999,25.655,55038,21.8913836604338,21.9190062120196,21.8251406895014,21.8721160781549,64557.0773744319,0.0,1.0
2021-02-16,25.6617,25.73,25.65,25.7,18067,21.8778281490075,21.9360571697886,21.8678533387126,21.9104807331351,21191.7714474338,0.0,1.0
2021-02-17,25.8869,25.9,25.7377,25.7377,48848,22.0698219334862,22.0809903108249,21.9426217885296,21.9426217885296,57296.4881642909,0.0,1.0
2021-02-18,25.84,25.91,25.81,25.83,58004,22.0298374375179,22.0895157897093,22.0042610008645,22.0213119586334,68036.0608311812,0.0,1.0
2021-02-19,25.7892,25.91,25.7892,25.87,75096,21.9865280047847,22.0895157897093,21.9865280047847,22.0554138741714,88084.2015064199,0.0,1.0
2021-02-22,25.8682,25.93,25.7,25.7099,40394,22.0538792879722,22.1065667474783,21.9104807331351,21.9189209572307,47380.3296533813,0.0,1.0
2021-02-23,25.8296,25.87,25.7901,25.81,1882,22.0209709394781,22.0554138741714,21.9872952978843,22.0042610008645,2207.50062899598,0.0,1.0
2021-02-24,26.2,26.24,25.88,25.88,21964,22.3367546773595,22.3708565928975,22.0639393530559,22.0639393530559,25762.7756722995,0.0,1.0
2021-02-25,25.7994,26.25,25.73,26.25,25560,21.9952239932469,22.3793820717819,21.9360571697886,22.3793820717819,29980.7205510825,0.0,1.0
2021-02-26,25.427,25.83,25.42,25.83,5403,21.6777351595886,22.0213119586334,21.6717673243694,22.0213119586334,6337.47390991778,0.0,1.0
2021-03-01,25.7466,25.876,25.6799,25.68,19100,21.9502094647368,22.0605291615021,21.8933445205773,21.8934297753661,22403.4335886415,0.0,1.0
2021-03-02,25.7932,25.92,25.755,25.755,3352,21.9899381963385,22.0980412685938,21.9573708669998,21.9573708669998,3931.74394707467,0.0,1.0
2021-03-03,25.8473,25.94,25.7999,25.7999,8060,22.0360610371036,22.1150922263628,21.9956502671911,21.9956502671911,9454.01438347906,0.0,1.0
2021-03-04,25.654,25.84,25.5,25.84,20709,21.8712635302664,22.0298374375179,21.7399711554453,22.0298374375179,24290.7176014229,0.0,1.0
2021-03-05,26.1759,26.1759,25.84,25.84,18610,22.3162082732479,22.3162082732479,22.0298374375179,22.0298374375179,21828.6858159485,0.0,1.0
2021-03-08,26.5873,26.715,26.295,26.34,12341,22.6669464745557,22.7758168399107,22.4177467267621,22.4561113817423,14475.433189394,0.0,1.0
2021-03-09,26.5006,26.71,26.5006,26.63,1264,22.5930305726272,22.7715541004684,22.5930305726272,22.7033502693925,1482.61466262004,0.0,1.0
2021-03-10,26.8201,26.92,26.714,26.7399,20579,22.8654196229866,22.9505891570427,22.7749642920222,22.797045282333,24138.2334984635,0.0,1.0
2021-03-11,26.8098,26.99,26.78,26.78,11976,22.8566383797356,23.0102675092341,22.8312324526598,22.8312324526598,14047.3047464696,0.0,1.0
2021-03-12,27.1895,27.1895,27.05,27.05,10338,23.1803508129796,23.1803508129796,23.061420382541,23.061420382541,12126.005049182,0.0,1.0
2021-03-15,27.3798,27.3798,27.165,27.28,26230,23.3425906761514,23.3425906761514,23.1594633897126,23.2575063968842,30766.6001586422,0.0,1.0
2021-03-16,27.2577,27.27,27.22,27.22,1345,23.2384945789718,23.2489809179998,23.2063535235773,23.2063535235773,1577.62398831009,0.0,1.0
2021-03-17,27.3037,27.3037,27.0899,27.17,11054,23.2777117818405,23.2777117818405,23.0954370432901,23.1637261291549,12965.8405700965,0.0,1.0
2021-03-18,27.1937,27.5,27.17,27.4027,32404,23.1839315141111,23.445066932343,23.1637261291549,23.3621140227969,38008.4220945727,0.0,1.0
2021-03-19,27.0755,27.15,27.0099,27.01,16236,23.0831603536965,23.1466751713859,23.0272332122142,23.0273184670031,19044.0915049834,0.0,1.0
2021-03-22,27.1824,27.1824,27.0499,27.06,3951,23.1742977229716,23.1742977229716,23.0613351277522,23.0699458614255,4634.34377532579,0.0,1.0
2021-03-23,26.9193,27.19,26.89,27.07,16185,22.9499923735208,23.1807770869239,22.9250127203892,23.07847134031,18984.2708184378,0.0,1.0
2021-03-24,26.9119,27.12,26.9119,27.12,12793,22.9436835191462,23.1210987347324,22.9436835191462,23.1210987347324,15005.6086858372,0.0,1.0
2021-03-25,27.1466,27.1466,26.8317,26.8317,14244,23.1437765085652,23.1437765085652,22.8753091784926,22.8753091784926,16707.565865791,0.0,1.0
2021-03-26,27.5053,27.5053,27.26,27.27,4906,23.5113951580643,23.5113951580643,23.3017139245467,23.3102618753627,5739.38725851051,0.0725,1.0
2021-03-29,27.54,27.58,27.46,27.46,7081,23.541056547396,23.5752483506602,23.4726729408676,23.4726729408676,8283.85674225702,0.0,1.0
2021-03-30,27.3903,27.55,27.39,27.55,17572,23.4130937236798,23.549604498212,23.4128372851553,23.549604498212,20556.9736866177,0.0,1.0
2021-03-31,27.4057,27.48,27.3998,27.44,15967,23.4262575679365,23.4897688424997,23.421214276955,23.4555770392355,18679.3306882669,0.0,1.0
2021-04-01,27.4567,27.4567,27.2633,27.27,9963,23.4698521170983,23.4698521170983,23.304534748316,23.3102618753627,11655.4250420995,0.0,1.0
2021-04-05,27.7071,27.76,27.64,27.64,13291,23.6838928055322,23.7291114653491,23.6265360555565,23.6265360555565,15548.7558199884,0.0,1.0
2021-04-06,27.6282,27.67,27.6101,27.66,88448,23.6164494735935,23.6521799080046,23.6009776826165,23.6436319571886,103472.752596971,0.0,1.0
2021-04-07,27.6073,27.62,27.56,27.56,3351,23.598584256388,23.6094401539244,23.5581524490281,23.5581524490281,3920.23781151013,0.0,1.0
2021-04-08,27.6033,27.62,27.593,27.6,7232,23.5951650760616,23.6094401539244,23.5863606867211,23.5923442522923,8460.5072673355,0.0,1.0
2021-04-09,27.6991,27.71,27.595,27.71,7467,23.6770544448793,23.6863717112688,23.5880702768843,23.6863717112688,8735.42695868284,0.0,1.0
2021-04-12,27.7066,27.73,27.66,27.73,7616,23.6834654079914,23.7034676129009,23.6436319571886,23.7034676129009,8909.73774170729,0.0,1.0
2021-04-13,27.61,27.61,27.545,27.57,15733,23.6008922031083,23.6008922031083,23.545330522804,23.5667003998441,18405.5808679466,0.0,1.0
2021-04-14,27.6389,27.73,27.635,27.695,32342,23.6255957809667,23.7034676129009,23.6222620801485,23.6735497850447,37835.9687555538,0.0,1.0
2021-04-15,27.7081,27.72,27.6233,27.64,22508,23.6847476006138,23.6949196620849,23.6122609776937,23.6265360555565,26331.4570759385,0.0,1.0
2021-04-16,27.8531,27.8897,27.82,27.8897,7361,23.8086928874465,23.8399783874332,23.7803991702453,23.8399783874332,8611.42062981977,0.0,1.0
2021-04-19,27.7887,27.88,27.7887,27.8382,4734,23.7536440841911,23.8316868751416,23.7536440841911,23.7959564407305,5538.16944186481,0.0,1.0
2021-04-20,27.6441,27.6699,27.58,27.63,11847,23.6300407153911,23.6520944284965,23.5752483506602,23.6179881047404,13859.4620569861,0.0,1.0
2021-04-21,27.8981,27.91,27.75,27.75,13664,23.8471586661187,23.8573307275898,23.720563514533,23.720563514533,15985.1177130631,0.0,1.0
2021-04-22,27.671,27.87,27.67,27.82,13769,23.6530347030862,23.8231389243256,23.6521799080046,23.7803991702453,16107.9541708992,0.0,1.0
2021-04-23,27.8712,27.8712,27.813,27.82,3746,23.8241646784235,23.8241646784235,23.7744156046741,23.7803991702453,4382.33686717904,0.0,1.0
2021-04-26,27.8102,27.95,27.8102,27.95,15128,23.7720221784456,23.891522530854,23.7720221784456,23.891522530854,17697.8088966056,0.0,1.0
2021-04-27,27.82,27.83,27.77,27.82,43996,23.7803991702453,23.7889471210614,23.7376594161651,23.7803991702453,51469.6457043271,0.0,1.0
2021-04-28,27.8727,27.94,27.85,27.93,16951,23.8254468710459,23.8829745800379,23.8060430226935,23.8744266292219,19830.4837788446,0.0,1.0
2021-04-29,28.0667,28.07,28.0,28.05,25020,23.9912771168772,23.9940979406465,23.9342622849342,23.9770020390144,29270.1730957874,0.0,1.0
2021-04-30,27.9934,28.01,27.94,27.94,10358,23.9286206373956,23.9428102357503,23.8829745800379,23.8829745800379,12117.5240977684,0.0,1.0
2021-05-03,28.2093,28.31,28.12,28.12,3847,24.1131708955141,24.1992487602317,24.0368376947268,24.0368376947268,4500.49384090704,0.0,1.0
2021-05-04,28.2601,28.2601,28.1582,28.1582,1981,24.1565944856596,24.1565944856596,24.0694908668441,24.0694908668441,2317.51450450659,0.0,1.0
2021-05-05,28.453,28.453,28.31,28.31,8700,24.3214844569012,24.3214844569012,24.1992487602317,24.1992487602317,10177.877934986,0.0,1.0
2021-05-06,28.7068,28.71,28.4399,28.44,10696,24.5384314486125,24.5411667928736,24.3102866413322,24.3103721208403,12512.9405048977,0.0,1.0
2021-05-07,28.876,28.89,28.773,28.8,26692,24.68306277642,24.6950299075625,24.5950188830147,24.618098350218,31226.1974529479,0.0,1.0
2021-05-10,28.98,29.22,28.98,29.06,13421,24.7719614649069,24.9771122844921,24.7719614649069,24.8403450714353,15700.8390534997,0.0,1.0
2021-05-11,28.7346,28.88,28.69,28.88,3219,24.5621947518811,24.6864819567464,24.5240708912415,24.6864819567464,3765.81483594483,0.0,1.0
2021-05-12,28.5726,28.87,28.5726,28.81,5228,24.4237179486611,24.6779340059304,24.4237179486611,24.6266463010341,6116.0857292077,0.0,1.0
2021-05-13,28.964,29.03,28.8082,28.81,10023,24.7582847436012,24.8147012189871,24.6251076698872,24.6266463010341,11725.6173037201,0.0,1.0
2021-05-14,29.2424,29.26,29.14,29.14,7077,24.99625969432,25.0113040877562,24.9087286779637,24.9087286779637,8279.17725814897,0.0,1.0
2021-05-17,29.2726,29.33,29.2726,29.3,2084,25.0220745057845,25.0711397434686,25.0220745057845,25.0454958910204,2438.0112202886,0.0,1.0
2021-05-18,29.1217,29.28,29.1217,29.28,7044,24.8930859279703,25.0283999893883,24.8930859279703,25.0283999893883,8240.57151425765,0.0,1.0
2021-05-19,28.854,28.86,28.65,28.86,1422,24.6642572846247,24.6693860551143,24.4898790879773,24.6693860551143,1663.55660040806,0.0,1.0
2021-05-20,29.0959,29.123,28.85,28.85,1399,24.8710322148649,24.8941971615764,24.6608381042983,24.6608381042983,1636.64956678683,0.0,1.0
2021-05-21,29.1813,29.33,29.17,29.33,5028,24.9440317148339,25.0711397434686,24.9343725304118,25.0711397434686,5882.11152380573,0.0,1.0
2021-05-24,29.3332,29.36,29.29,29.31,3206,25.0738750877297,25.0967835959167,25.0369479402044,25.0540438418365,3750.6065125937,0.0,1.0
2021-05-25,29.0472,29.29,29.03,29.29,8903,24.8294036943907,25.0369479402044,24.8147012189871,25.0369479402044,10415.361753469,0.0,1.0
2021-05-26,28.9816,29.05,28.98,29.05,1019,24.7733291370375,24.8317971206192,24.7719614649069,24.8317971206192,1192.09857652307,0.0,1.0
2021-05-27,29.073,29.2,29.03,29.2,5543,24.8514574074961,24.96001638286,24.8147012189871,24.96001638286,6484.59510271582,0.0,1.0
2021-05-28,29.1112,29.12,29.08,29.09,17999,24.8841105796134,24.8916327763316,24.8574409730674,24.8659889238834,21056.508615151,0.0,1.0
2021-06-01,29.1525,29.27,29.12,29.24,6761,24.9194136164837,25.0198520385723,24.8916327763316,24.9942081861241,7909.49801361386,0.0,1.0
2021-06-02,29.2781,29.31,29.19,29.19,21587,25.0267758787333,25.0540438418365,24.9514684320439,24.9514684320439,25254.0058600624,0.0,1.0
2021-06-03,29.3242,29.35,29.22,29.22,5358,25.0661819319953,25.0882356451007,24.9771122844921,24.9771122844921,6268.16896271897,0.0,1.0
2021-06-04,29.4435,29.4435,29.365,29.365,4673,25.1681589852307,25.1681589852307,25.1010575713247,25.1010575713247,5466.80730921721,0.0,1.0
2021-06-07,29.3965,29.47,29.365,29.47,7508,25.1279836163953,25.1908110548932,25.1010575713247,25.1908110548932,8783.39167079024,0.0,1.0
2021-06-08,29.2939,29.2939,29.21,29.21,5139,25.0402816410226,25.0402816410226,24.968564333676,24.968564333676,6011.96720780382,0.0,1.0
2021-06-09,29.2926,29.38,29.2926,29.3,5441,25.0391704074166,25.1138794975488,25.0391704074166,25.0454958910204,6365.26825796079,0.0,1.0
2021-06-10,29.4571,29.53,29.4571,29.53,2673,25.1797841983405,25.2420987597895,25.1797841983405,25.2420987597895,3127.06525519744,0.0,1.0
2021-06-11,29.4517,29.4517,29.39,29.39,930,25.1751683048999,25.1751683048999,25.1224274483649,25.1224274483649,1087.98005511919,0.0,1.0
2021-06-14,29.3417,29.47,29.265,29.47,3807,25.0811408459234,25.1908110548932,25.0155780631643,25.1908110548932,4453.69899982663,0.0,1.0
2021-06-15,29.38,29.425,29.29,29.41,8439,25.1138794975488,25.152345276221,25.0369479402044,25.139523349997,9872.54159693645,0.0,1.0
2021-06-16,29.15,29.36,29.15,29.36,15384,24.9172766287797,25.0967835959167,24.9172766287797,25.0967835959167,17997.2958795201,0.0,1.0
2021-06-17,28.7467,28.82,28.63,28.82,11587,24.5725377723685,24.6351942518501,24.4727831863452,24.6351942518501,13555.2955899636,0.0,1.0
2021-06-18,28.1605,28.39,28.1605,28.39,8547,24.0714568955318,24.2676323667601,24.0714568955318,24.2676323667601,9998.8876678535,0.0,1.0
2021-06-21,28.5817,28.5817,28.36,28.376,5296,24.4314965839037,24.4314965839037,24.2419885143119,24.2556652356176,6195.63695904437,0.0,1.0
2021-06-22,28.5,28.5,28.48,28.49,2361,24.3616598257366,24.3616598257366,24.3445639241045,24.3531118749206,2762.06549477035,0.0,1.0
2021-06-23,28.3951,28.49,28.3951,28.4366,5647,24.2719918216763,24.3531118749206,24.2719918216763,24.3074658175629,6606.26168952482,0.0,1.0
2021-06-24,28.54,28.54,28.4,28.4,2713,24.3958516290008,24.3958516290008,24.2761803175761,24.2761803175761,3173.86009627782,0.0,1.0
2021-06-25,28.6886,28.6886,28.64,28.64,712,24.5228741781273,24.5228741781273,24.4813311371613,24.4813311371613,832.948171231039,0.0,1.0
2021-06-28,28.525,28.54,28.4998,28.54,3551,24.3830297027767,24.3958516290008,24.3614888667203,24.3958516290008,4154.21201691211,0.0,1.0
2021-06-29,28.2536,28.37,28.25,28.37,6491,24.3259637455398,24.4261825558855,24.3228641947044,24.4261825558855,7539.02782715548,0.20464019,1.0
2021-06-30,28.3864,28.3864,28.32,28.32,1598,24.4403027319135,24.4403027319135,24.3831332387267,24.3831332387267,1856.01085623085,0.0,1.0
2021-07-01,28.4775,28.56,28.39,28.39,18331,24.5187385877768,24.5897699610888,24.443402282749,24.443402282749,21290.6977506682,0.0,1.0
2021-07-02,28.5602,28.59,28.45,28.48,7864,24.5899421583574,24.615599551384,24.4950614633395,24.5208910536348,9133.71049649525,0.0,1.0
2021-07-06,28.313,28.3802,28.19,28.38,826,24.3771063343245,24.4349646165858,24.2712050141139,24.4347924193172,959.364810542352,0.0,1.0
2021-07-07,28.3326,28.3399,28.2299,28.31,3804,24.3939816666507,24.4002668669559,24.3055583692066,24.3745233752949,4418.18854637181,0.0,1.0
2021-07-08,28.0406,28.17,28.0,28.06,5064,24.1425736544435,24.2539852872504,24.1076176089106,24.1592767895011,5881.62639296184,0.0,1.0
2021-07-09,28.4923,28.4923,28.415,28.47,2035,24.5314811856558,24.5314811856558,24.4649269413284,24.512281190203,2363.56826810374,0.0,1.0
2021-07-12,28.5361,28.57,28.533,28.54,8587,24.5691923874869,24.5983798245205,24.566523329823,24.5725502342253,9973.4450703719,0.0,1.0
2021-07-13,28.375,28.46,28.375,28.46,3123,24.4304874876013,24.5036713267712,24.4304874876013,24.5036713267712,3627.23523404815,0.0,1.0
2021-07-14,28.4374,28.5,28.37,28.5,2123,24.4842130354155,24.5381107804983,24.4261825558855,24.5381107804983,2465.77662564336,0.0,1.0
2021-07-15,28.3831,28.42,28.29,28.3,2847,24.4374614769811,24.4692318730442,24.3573036484314,24.3659135118632,3306.67265812842,0.0,1.0
2021-07-16,28.2222,28.46,28.2222,28.46,4965,24.2989287743641,24.5036713267712,24.2989287743641,24.5036713267712,5766.64199072977,0.0,1.0
2021-07-19,27.7428,27.95,27.5299,27.95,28508,23.8861719214459,24.0645682917518,23.7028679289838,24.0645682917518,33110.8620084036,0.0,1.0
2021-07-20,28.0313,28.08,28.03,28.07,7422,24.134566481452,24.1764965163646,24.1334471992058,24.1678866529328,8620.34579158031,0.0,1.0
2021-07-21,28.3005,28.33,28.2166,28.22,9116,24.3663440050348,24.3917431021584,24.2941072508424,24.2970346044092,10587.856674218,0.0,1.0
2021-07-22,28.1998,28.22,28.1998,28.22,1294,24.279642680277,24.2970346044092,24.279642680277,24.2970346044092,1502.92743927579,0.0,1.0
2021-07-23,28.31,28.36,28.28,28.36,3607,24.3745233752949,24.4175726924537,24.3486937849997,24.4175726924537,4189.38120051607,0.0,1.0
2021-07-26,28.4,28.4,28.34,28.35,8603,24.4520121461807,24.4520121461807,24.4003529655902,24.408962829022,9992.02840810639,0.0,1.0
2021-07-27,28.4487,28.4487,28.3382,28.34,3904,24.4939421810934,24.4939421810934,24.3988031901725,24.4003529655902,4534.33440721228,0.0,1.0
2021-07-28,28.4893,28.54,28.43,28.48,6950,24.5288982266263,24.5725502342253,24.477841736476,24.5208910536348,8072.13732841326,0.0,1.0
2021-07-29,28.5937,28.67,28.5937,28.67,1530,24.6187852008538,24.6844784588381,24.6187852008538,24.6844784588381,1777.03167085932,0.0,1.0
2021-07-30,28.4279,28.54,28.4279,28.5,2184,24.4760336651553,24.5725502342253,24.4760336651553,24.5381107804983,2536.62560075606,0.0,1.0
2021-08-02,28.4392,28.6598,28.4392,28.6598,14253,24.4857628108332,24.6756963981377,24.4857628108332,24.6756963981377,16554.2695455934,0.0,1.0
2021-08-03,28.6981,28.71,28.485,28.57,28131,24.7086721750813,24.7189179125651,24.5251959853506,24.5983798245205,32672.9921130351,0.0,1.0
2021-08-04,28.3323,28.53,28.3323,28.5,27314,24.3937233707477,24.5639403707935,24.3937233707477,24.5381107804983,31724.0804299684,0.0,1.0
2021-08-05,28.3849,28.39,28.32,28.32,10660,24.4390112523988,24.443402282749,24.3831332387267,24.3831332387267,12381.148765595,0.0,1.0
2021-08-06,28.5288,28.55,28.496,28.496,5537,24.5629071871817,24.581160097657,24.5346668351256,24.5346668351256,6430.99631473731,0.0,1.0
2021-08-09,28.576,28.61,28.5402,28.5411,6041,24.6035457425796,24.6328192782475,24.5727224314939,24.5734973192028,7016.37145337331,0.0,1.0
2021-08-10,28.8282,28.83,28.77,28.78,3105,24.8206864983284,24.8222362737461,24.7705770931556,24.7791869565874,3606.32897909687,0.0,1.0
2021-08-11,29.0151,29.03,28.92,28.94,5490,24.9816048458679,24.9944335423812,24.8997250446319,24.9169447714954,6376.40776014228,0.0,1.0
2021-08-12,29.0693,29.08,28.95,28.95,3854,25.028270305668,25.03748285954,24.9255546349272,24.9255546349272,4476.26147679205,0.0,1.0
2021-08-13,29.0969,29.14,29.0969,29.14,2042,25.0520335287396,25.0891420401305,25.0520335287396,25.0891420401305,2371.69847836258,0.0,1.0
2021-08-16,29.1647,29.1647,28.96,28.99,5752,25.1104084028069,25.1104084028069,24.9341644983589,24.9599940886542,6680.70991554434,0.0,1.0
2021-08-17,29.103,29.16,28.97,29.16,3094,25.057285545433,25.106361766994,24.9427743617907,25.106361766994,3593.55293440441,0.0,1.0
2021-08-18,28.7661,29.02,28.7658,29.02,3742,24.7672192464172,24.9858236789495,24.7669609505143,24.9858236789495,4346.17811265072,0.0,1.0
2021-08-19,28.6359,28.73,28.5,28.5,3682,24.6551188245358,24.7361376394286,24.5381107804983,24.5381107804983,4276.49059614642,0.0,1.0
2021-08-20,28.8472,28.8472,28.8472,28.8472,41,24.8370452388487,24.8370452388487,24.8370452388487,24.8370452388487,47.6198029445964,0.0,1.0
2021-08-23,28.9642,29.06,28.89,28.89,3627,24.9377806410003,25.0202631326765,24.8738954543367,24.8738954543367,4212.61037268416,0.0,1.0
2021-08-24,28.9906,29.02,28.9399,28.94,6888,24.9605106804601,24.9858236789495,24.9168586728611,24.9169447714954,8000.12689469217,0.0,1.0
2021-08-25,29.0753,29.15,29.0753,29.15,3553,25.0334362237271,25.0977519035623,25.0334362237271,25.0977519035623,4126.6624356622,0.0,1.0
2021-08-26,28.8923,28.98,28.8923,28.92,20396,24.875875722926,24.9513842252224,24.875875722926,24.8997250446319,23689.109777024,0.0,1.0
2021-08-27,29.0561,29.1,29.05,29.05,10454,25.0169052859381,25.0547025864035,25.0116532692447,25.0116532692447,12141.8882922636,0.0,1.0
2021-08-30,29.0594,29.1099,29.0594,29.1,608,25.0197465408706,25.0632263512009,25.0197465408706,25.0547025864035,706.166833910109,0.0,1.0
2021-08-31,29.118,29.118,29.05,29.05,4373,25.0702003405806,25.0702003405806,25.0116532692447,25.0116532692447,5079.05849455414,0.0,1.0
2021-09-01,28.9662,29.0,28.93,28.93,5897,24.9395026136866,24.9686039520859,24.9083349080637,24.9083349080637,6849.12141376303,0.0,1.0
2021-09-02,29.1927,29.1927,29.06,29.06,2791,25.1345160204158,25.1345160204158,25.0202631326765,25.0202631326765,3241.63097605777,0.0,1.0
2021-09-03,29.1262,29.16,29.1262,29.16,875,25.0772604285947,25.106361766994,25.0772604285947,25.106361766994,1016.27628235419,0.0,1.0
2021-09-07,28.8498,28.8798,28.8498,28.875,2387,24.839283803341,24.8651133936363,24.839283803341,24.860980659189,2772.40169826223,0.0,1.0
2021-09-08,28.8471,28.85,28.7701,28.78,6146,24.8369591402144,24.8394560006096,24.7706631917899,24.7791869565874,7138.32460725583,0.0,1.0
2021-09-09,28.6898,28.6898,28.6898,28.6898,77,24.7015259884329,24.7015259884329,24.7015259884329,24.7015259884329,89.4323128471687,0.0,1.0
2021-09-10,28.4627,28.56,28.4627,28.56,3679,24.5059959898978,24.5897699610888,24.5059959898978,24.5897699610888,4273.00622032121,0.0,1.0
2021-09-13,28.5778,28.72,28.565,28.65,13261,24.6050955179973,24.7275277759968,24.5940748928047,24.6672587319746,15402.1026060559,0.0,1.0
2021-09-14,28.3057,28.39,28.26,28.39,3648,24.3708211340193,24.443402282749,24.3314740581362,24.443402282749,4237.00100346066,0.0,1.0
2021-09-15,28.5804,28.63,28.51,28.51,2767,24.6073340824896,24.6500390051111,24.54672064393,24.54672064393,3213.75596945604,0.0,1.0
2021-09-16,28.425,28.54,28.36,28.36,2046,24.4735368047601,24.5725502342253,24.4175726924537,24.4175726924537,2376.34431279619,0.0,1.0
2021-09-17,28.23,28.31,28.23,28.245,4519,24.3056444678409,24.3745233752949,24.3056444678409,24.3185592629885,5248.63145138123,0.0,1.0
2021-09-20,27.8449,27.91,27.58,27.875,3635,23.9740786270841,24.0301288380248,23.7460033447769,23.9999943160136,4221.90204155139,0.0,1.0
2021-09-21,27.7919,28.05,27.79,28.05,1174,23.9284463508958,24.1506669260693,23.9268104768437,24.1506669260693,1363.55240626722,0.0,1.0
2021-09-22,27.948,28.1,27.948,28.01,7028,24.0628463190655,24.1937162432281,24.0628463190655,24.1162274723423,8162.73109986882,0.0,1.0
2021-09-23,28.2823,28.4,28.23,28.23,5559,24.350674053589,24.4520121461807,24.3056444678409,24.3056444678409,6456.5484041222,0.0,1.0
2021-09-24,28.335,28.34,28.303,28.33,2590,24.3960480338743,24.4003529655902,24.3684964708927,24.3917431021584,3008.1777957684,0.0,1.0
2021-09-27,28.5381,28.64,28.44,28.44,9632,24.5709143601732,24.6586488685428,24.4864515999077,24.4864515999077,11187.1693161549,0.0,1.0
2021-09-28,28.23,28.52,28.22,28.52,12229,24.3056444678409,24.5553305073618,24.2970346044092,24.5553305073618,14203.4773221821,0.0,1.0
2021-09-29,28.1711,28.28,28.1711,28.18,1270,24.3937677718135,24.4880658755563,24.3937677718135,24.4014744120643,1466.65727634498,0.16125157,1.0
2021-09-30,27.723,27.93,27.723,27.93,1718,24.0057514239055,24.1849957533341,24.0057514239055,24.1849957533341,1984.02929193755,0.0,1.0
2021-10-01,27.9905,28.07,27.9905,28.07,402,24.2373835887468,24.306223802223,24.2373835887468,24.306223802223,464.248996134397,0.0,1.0
2021-10-04,28.02,28.25,27.93,28.24,13899,24.262928070477,24.4620884365087,24.1849957533341,24.4534292901595,16051.2358141094,0.0,1.0
2021-10-05,28.1725,28.26,28.1725,28.25,8071,24.3949800523024,24.4707475828579,24.3949800523024,24.4620884365087,9320.78021840972,0.0,1.0
2021-10-06,28.23,28.23,27.83,28.05,8080,24.4447701438103,24.4447701438103,24.098404289842,24.2889055095246,9331.17385265155,0.0,1.0
2021-10-07,28.4441,28.4441,28.4441,28.4441,20,24.6301624671468,24.6301624671468,24.6301624671468,24.6301624671468,23.0969649818108,0.0,1.0
2021-10-08,28.56,28.59,28.5003,28.5003,16550,24.7305219733341,24.7564994123817,24.6788268696293,24.6788268696293,19112.7385224484,0.0,1.0
2021-10-11,28.4427,28.7495,28.4427,28.686,2126,24.6289501866579,24.8946127966516,24.6289501866579,24.8396272173341,2455.20737756649,0.0,1.0
2021-10-12,28.3469,28.46,28.3469,28.3998,8052,24.5459955646325,24.643930509842,24.5459955646325,24.5918024488198,9298.83810167703,0.0,1.0
2021-10-13,28.3854,28.3854,28.1702,28.1702,1781,24.579333278077,24.579333278077,24.392988448642,24.392988448642,2056.78473163025,0.0,1.0
2021-10-14,28.7979,28.7979,28.57,28.57,1574,24.9365230649817,24.9365230649817,24.7391811196833,24.7391811196833,1817.73114406851,0.0,1.0
2021-10-15,28.8303,28.9698,28.8303,28.9698,491,24.9645786991532,25.0853737907246,24.9645786991532,25.0853737907246,567.030490303454,0.0,1.0
2021-10-18,28.7374,28.82,28.7,28.76,3574,24.884135229569,24.9556597784135,24.851750022223,24.9037049003182,4127.42764224959,0.0,1.0
2021-10-19,28.9379,28.9379,28.86,28.86,1558,25.0577511138706,25.0577511138706,24.9902963638103,24.9902963638103,1799.25357208306,0.0,1.0
2021-10-20,29.3232,29.3232,29.26,29.285,1051,25.3913880227056,25.3913880227056,25.3366622177786,25.3583100836516,1213.74550979415,0.0,1.0
2021-10-21,29.2853,29.2853,29.22,29.22,2026,25.3585698580421,25.3585698580421,25.3020256323817,25.3020256323817,2339.72255265743,0.0,1.0
2021-10-22,29.3386,29.3386,29.26,29.26,1522,25.4047231080833,25.4047231080833,25.3366622177786,25.3366622177786,1757.6790351158,0.0,1.0
2021-10-25,29.3,29.36,29.3,29.34,1980,25.3712988031754,25.4232536812706,25.3712988031754,25.4059353885722,2286.59953319927,0.0,1.0
2021-10-26,29.1573,29.21,29.1573,29.21,688,25.2477327847722,25.2933664860325,25.2477327847722,25.2933664860325,794.535595374292,0.0,1.0
2021-10-27,28.7393,28.86,28.7393,28.86,9496,24.8857804673754,24.9902963638103,24.8857804673754,24.9902963638103,10966.4389733638,0.0,1.0
2021-10-28,28.8338,28.8338,28.72,28.79,11388,24.9676094003754,24.9676094003754,24.8690683149214,24.9296823393659,13151.4118606431,0.0,1.0
2021-10-29,28.7494,28.83,28.7,28.81,7955,24.8945262051881,24.9643189247627,24.851750022223,24.9470006320643,9186.81782151523,0.0,1.0
2021-11-01,28.8694,28.92,28.8694,28.89,3045,24.9984359613786,25.0422512419056,24.9984359613786,25.0162738028579,3516.51291848069,0.0,1.0
2021-11-02,28.9117,28.96,28.9,28.9,9140,25.0350641504357,25.0768878273024,25.0249329492071,25.0249329492071,10555.3129966875,0.0,1.0
2021-11-03,29.0702,29.11,28.93,28.99,15828,25.1723116200706,25.2067750225405,25.0509103882548,25.10286526635,18278.9380866051,0.0,1.0
2021-11-04,28.8111,28.92,28.7,28.9003,4704,24.9479531381627,25.0422512419056,24.851750022223,25.0251927235976,5432.40616372189,0.0,1.0
2021-11-05,29.1193,29.1799,29.0,29.0,4311,25.2148280286452,25.2673024555214,25.1115244126992,25.1115244126992,4978.55080182932,0.0,1.0
2021-11-08,29.2235,29.26,29.17,29.26,6853,25.305056333604,25.3366622177786,25.2587299006357,25.3366622177786,7914.17505101745,0.0,1.0
2021-11-09,29.1709,29.1709,29.03,29.03,235,25.2595092238071,25.2595092238071,25.1375018517468,25.1375018517468,271.389338536277,0.0,1.0
2021-11-10,29.0844,29.27,29.0844,29.21,3973,25.1846076078865,25.3453213641278,25.1846076078865,25.2933664860325,4588.21209363671,0.0,1.0
2021-11-11,29.1094,29.13,29.1094,29.13,771,25.2062554737595,25.2240933152389,25.2062554737595,25.2240933152389,890.388000048806,0.0,1.0
2021-11-12,29.0756,29.1,29.06,29.06,655,25.1769875590992,25.1981158761913,25.1634792907944,25.1634792907944,756.425603154303,0.0,1.0
2021-11-15,29.1003,29.165,29.07,29.08,5260,25.1983756505817,25.2544003274611,25.1721384371437,25.1807975834929,6074.50179021625,0.0,1.0
2021-11-16,29.0615,29.16,29.0615,29.13,1156,25.1647781627468,25.2500707542865,25.1647781627468,25.2240933152389,1335.00457594866,0.0,1.0
2021-11-17,28.9136,29.0283,28.9136,29.02,15033,25.0367093882421,25.1360297968675,25.0367093882421,25.1288427053976,17360.833728578,0.0,1.0
2021-11-18,28.7142,28.805,28.6,28.79,7583,24.8640460100389,24.9426710588897,24.7651585587309,24.9296823393659,8757.21427285355,0.0,1.0
2021-11-19,28.3683,28.54,28.35,28.5199,19212,24.5645261378198,24.7132036806357,24.5486799000008,24.6957987964738,22186.9445615275,0.0,1.0
2021-11-22,28.6605,28.86,28.6499,28.65,4415,24.8175463941436,24.9902963638103,24.8083676990135,24.808454290477,5098.65501973474,0.0,1.0
2021-11-23,29.0039,29.0039,28.8898,28.8898,5162,25.1149014797754,25.1149014797754,25.0161006199309,25.0161006199309,5961.32666180536,0.0,1.0
2021-11-24,29.0568,29.06,29.0,29.0,4414,25.1607083639627,25.1634792907944,25.1115244126992,25.1115244126992,5097.50017148564,0.0,1.0
2021-11-26,28.4731,28.51,28.21,28.24,3415,24.6552739915595,24.6872262415881,24.4274518511119,24.4534292901595,3943.80677064419,0.0,1.0
2021-11-29,28.5132,28.65,28.5132,28.63,1306,24.6899971684198,24.808454290477,24.6899971684198,24.7911359977786,1508.23181331225,0.0,1.0
2021-11-30,27.8466,28.05,27.84,28.04,5619,24.1127784727817,24.2889055095246,24.1070634361912,24.2802463631754,6489.09231163974,0.0,1.0
2021-12-01,27.5893,28.38,27.5893,28.18,11737,23.8899786372166,24.5746573390484,23.8899786372166,24.4014744120643,13554.4538995757,0.0,1.0
2021-12-02,27.9799,28.14,27.9799,28.05,4598,24.2282048936166,24.3668378266674,24.2282048936166,24.2889055095246,5309.99224931831,0.0,1.0
2021-12-03,28.0226,28.0226,27.9,28.01,1150,24.2651794485277,24.2651794485277,24.1590183142865,24.2542689241278,1328.07548645412,0.0,1.0
2021-12-06,28.3823,28.54,28.315,28.315,19296,24.5766489427087,24.7132036806357,24.5183728877786,24.5183728877786,22283.951814451,0.0,1.0
2021-12-07,28.6901,28.76,28.6901,28.76,445,24.8431774673373,24.9037049003182,24.8431774673373,24.9037049003182,513.90747084529,0.0,1.0
2021-12-08,28.66,28.75,28.56,28.73,8889,24.8171134368262,24.895045753969,24.7305219733341,24.8777274612706,10265.4460861658,0.0,1.0
2021-12-09,28.5773,28.61,28.54,28.54,1442,24.7455022965182,24.7738177050801,24.7132036806357,24.7132036806357,1665.29117518856,0.0,1.0
2021-12-10,28.7543,28.7543,28.6499,28.73,4908,24.8987691868992,24.8987691868992,24.8083676990135,24.8777274612706,5667.99520653636,0.0,1.0
2021-12-13,28.4886,28.6,28.4886,28.5215,4946,24.6686956684008,24.7651585587309,24.6686956684008,24.6971842598897,5711.8794400018,0.0,1.0
2021-12-14,28.4162,28.51,28.4162,28.49,1355,24.6060034488325,24.6872262415881,24.6060034488325,24.6699079488897,1564.81937751768,0.0,1.0
2021-12-15,28.61,28.61,28.35,28.35,1390,24.7738177050801,24.7738177050801,24.5486799000008,24.5486799000008,1605.23906623585,0.0,1.0
2021-12-16,29.0111,29.14,28.9,28.9,9881,25.1211360651468,25.2327524615881,25.0249329492071,25.0249329492071,11411.0555492636,0.0,1.0
2021-12-17,28.6782,28.78,28.6782,28.78,419,24.8328730831817,24.9210231930167,24.8328730831817,24.9210231930167,483.881416368937,0.0,1.0
2021-12-20,28.4297,28.4297,28.21,28.21,1788,24.6176932964039,24.6176932964039,24.4274518511119,24.4274518511119,2064.86866937389,0.0,1.0
2021-12-21,28.8149,28.89,28.7,28.79,2056,24.9512436137754,25.0162738028579,24.851750022223,24.9296823393659,2374.36800013015,0.0,1.0
2021-12-22,29.0741,29.0741,28.87,28.87,250,25.1756886871468,25.1756886871468,24.9989555101595,24.9989555101595,288.712062272635,0.0,1.0
2021-12-23,29.2689,29.29,29.26,29.29,2765,25.3443688580294,25.3626396568262,25.3366622177786,25.3626396568262,3193.15540873534,0.0,1.0
2021-12-27,29.5476,29.5476,29.33,29.3303,7997,25.5856992667818,25.5856992667818,25.397276242223,25.3975360166135,9235.32144797702,0.0,1.0
2021-12-28,29.5876,29.63,29.53,29.5802,13053,25.6203358521786,25.6570506326992,25.5704591692072,25.6139280838802,15074.2341953788,0.0,1.0
2021-12-29,28.9512,29.0,28.91,28.93,13528,25.6475255717151,25.6907569143848,25.6110269791333,25.6287447425225,15270.5504671346,0.6678,1.0
2021-12-30,28.8853,28.97,28.8853,28.95,5696,25.5891455413476,25.664180269301,25.5891455413476,25.6464625059117,6429.70545984613,0.0,1.0
2021-12-31,28.911,28.9198,28.85,28.91,3149,25.6119128673027,25.619708683194,25.5578736889656,25.6110269791333,3554.62473543812,0.0,1.0
2022-01-03,29.2,29.2,28.98,29.025,11635,25.8679345482771,25.8679345482771,25.6730391509956,25.7129041186214,13133.7119075333,0.0,1.0
2022-01-04,29.5628,29.64,29.46,29.46,15075,26.1893347761578,26.2577253428402,26.0982654723371,26.0982654723371,17016.8205419909,0.0,1.0
2022-01-05,29.4761,29.89,29.4761,29.8,5281,26.1125282718655,26.4791973852056,26.1125282718655,26.3994674499541,5961.2490402822,0.0,1.0
2022-01-06,29.7059,29.82,29.59,29.66,11198,26.3161053732077,26.4171852133433,26.2134309343671,26.2754431062294,12640.4216536793,0.0,1.0
2022-01-07,29.9649,29.9649,29.795,29.795,181,26.5455504090983,26.5455504090983,26.3950380091067,26.3950380091067,204.314727568846,0.0,1.0
2022-01-10,29.9409,29.9409,29.74,29.74,1284,26.5242890930312,26.5242890930312,26.3463141597864,26.3463141597864,1449.3928740243,0.0,1.0
2022-01-11,30.1856,30.1856,29.9099,30.0,10422,26.7410659280984,26.7410659280984,26.4968265597779,26.5766450838464,11764.4645896272,0.0,1.0
2022-01-12,30.2429,30.2429,30.2199,30.22,3709,26.7918273202086,26.7918273202086,26.771451892311,26.7715404811279,4186.75869918703,0.0,1.0
2022-01-13,30.1805,30.4,30.1805,30.275,2552,26.7365478984342,26.931000351631,26.7365478984342,26.8202643304483,2880.72477765578,0.0,1.0
2022-01-14,30.287,30.287,30.06,30.22,2815,26.8308949884818,26.8308949884818,26.6297983740141,26.7715404811279,3177.60197848787,0.0,1.0
2022-01-18,30.0044,30.14,30.0044,30.14,1222,26.580542991792,26.700669427571,26.580542991792,26.700669427571,1379.4066137521,0.0,1.0
2022-01-19,29.6869,29.87,29.6869,29.86,5588,26.299273497988,26.4614796218164,26.299273497988,26.4526207401217,6307.79390969455,0.0,1.0
2022-01-20,29.4623,29.92,29.4623,29.7,710,26.1003030151269,26.5057740302894,26.1003030151269,26.3108786330079,801.455561181664,0.0,1.0
2022-01-21,29.1247,29.45,29.08,29.45,4683,25.8012271691167,26.0894065906425,25.7616279679417,26.0894065906425,5286.22027185032,0.0,1.0
2022-01-24,29.1987,29.1987,28.39,28.7501,14815,25.8667828936568,25.8667828936568,25.1503651310133,25.4693734608364,16723.3297731076,0.0,1.0
2022-01-25,29.4242,29.5482,28.9899,28.99,4308,26.0665506758704,26.1764008088836,25.6818094438733,25.6818980326902,4862.91627826846,0.0,1.0
2022-01-26,29.2717,29.75,29.14,29.75,4784,25.9314527300275,26.355173041481,25.8147812581094,26.355173041481,5400.23014745505,0.0,1.0
2022-01-27,29.3217,29.73,29.16,29.7199,6952,25.9757471385006,26.3374552780917,25.8324990214987,26.3285078075802,7847.491635683,0.0,1.0
2022-01-28,29.59,29.59,28.98,29.07,11337,26.2134309343671,26.2134309343671,25.6730391509956,25.7527690862471,12797.326333967,0.0,1.0
2022-01-31,29.72,29.73,29.41,29.4285,7668,26.3285963963971,26.3374552780917,26.0539710638641,26.0703599949991,8655.72006076198,0.0,1.0
2022-02-01,30.0677,30.0677,29.8463,29.85,1843,26.6366197129189,26.6366197129189,26.4404840722001,26.4437618584271,2080.39802712367,0.0,1.0
2022-02-02,30.3133,30.3133,29.99,30.0,1783,26.8541938473387,26.8541938473387,26.5677862021517,26.5766450838464,2012.66938815057,0.0,1.0
2022-02-03,30.0784,30.36,30.0784,30.36,1640,26.6460987163321,26.8955648248525,26.6460987163321,26.8955648248525,1851.24946526469,0.0,1.0
2022-02-04,30.1861,30.26,30.02,30.17,6057,26.7415088721832,26.8069760079064,26.5943628472356,26.7272460726548,6837.20610433427,0.0,1.0
2022-02-07,30.2442,30.28,30.08,30.08,3401,26.7929789748289,26.8246937712956,26.6475161374033,26.6475161374033,3839.08501912512,0.0,1.0
2022-02-08,30.37,30.37,30.29,30.33,1809,26.9044237065471,26.9044237065471,26.8335526529902,26.8689881797687,2042.01846503892,0.0,1.0
2022-02-09,30.5708,30.61,30.5099,30.58,9251,27.082310050975,27.1170368672179,27.0283594614548,27.0904602221341,10442.6273190022,0.0,1.0
2022-02-10,30.2602,30.61,30.2602,30.61,2157,26.8071531855403,27.1170368672179,26.8071531855403,27.1170368672179,2434.84457108288,0.0,1.0
2022-02-11,30.2165,30.43,30.09,30.43,6768,26.7684398725348,26.9575769967148,26.6563750190979,26.9575769967148,7639.79047616549,0.0,1.0
2022-02-14,29.9229,29.9229,29.76,29.77,3370,26.5083431059809,26.5083431059809,26.3640319231756,26.3728908048702,3804.09188898902,0.0,1.0
2022-02-15,30.086,30.13,30.0,30.0,3930,26.6528314664201,26.6918105458764,26.5766450838464,26.5766450838464,4436.22585273794,0.0,1.0
2022-02-16,30.2539,30.33,30.18,30.2001,13053,26.8015720900727,26.8689881797687,26.7361049543494,26.7539113065556,14734.3654085975,0.0,1.0
2022-02-17,29.9909,30.16,29.96,29.99,12740,26.5685835015043,26.7183871909602,26.5412095570679,26.5677862021517,14381.0476752879,0.0,1.0
2022-02-18,29.9365,30.12,29.86,30.12,4955,26.5203911850856,26.6829516641818,26.4526207401217,26.6829516641818,5593.25676852836,0.0,1.0
2022-02-22,29.6084,29.95,29.43,29.95,38355,26.2297312766852,26.5323506753733,26.0716888272533,26.5323506753733,43295.5324635532,0.0,1.0
2022-02-23,29.4204,29.75,29.416,29.6099,7001,26.0631843008265,26.355173041481,26.0592863928808,26.2310601089394,7902.80335751101,0.0,1.0
2022-02-24,29.1712,29.1712,28.69,29.02,25829,25.8424209689966,25.8424209689966,25.4161315818517,25.708474677774,29156.0502672693,0.0,1.0
2022-02-25,30.1001,30.1302,29.58,29.6,7952,26.6653224896095,26.6919877235103,26.2045720526725,26.2222898160617,8976.30228523462,0.0,1.0
2022-02-28,29.9781,29.9781,29.61,29.64,4118,26.5572441329352,26.5572441329352,26.2311486977564,26.2577253428402,4648.44225485364,0.0,1.0
2022-03-01,29.6462,29.94,29.47,29.94,10851,26.2632178494909,26.5234917936787,26.1071243540317,26.5234917936787,12248.7243582848,0.0,1.0
2022-03-02,30.2689,30.34,29.73,29.73,3351,26.8148604126146,26.8778470614633,26.3374552780917,26.3374552780917,3782.64448664754,0.0,1.0
2022-03-03,30.3864,30.49,30.32,30.37,6476,26.9189522725263,27.0107302868825,26.8601292980741,26.9044237065471,7310.17776649642,0.0,1.0
2022-03-04,30.4566,30.46,30.08,30.13,8909,26.9811416220225,26.9841536417987,26.6475161374033,26.6918105458764,10056.5740768556,0.0,1.0
2022-03-07,30.0397,30.38,29.94,30.25,11473,26.611814844174,26.9132825882417,26.5234917936787,26.7981171262117,12950.844582306,0.0,1.0
2022-03-08,29.7725,30.08,29.7725,29.97,757,26.3751055252939,26.6475161374033,26.3751055252939,26.5500684387625,854.50966171059,0.0,1.0
2022-03-09,30.0,30.22,29.9499,29.9499,6440,26.5766450838464,26.7715404811279,26.5322620865563,26.5322620865563,7269.54058311255,0.0,1.0
2022-03-10,30.0606,30.0606,29.81,29.96,4058,26.6303299069157,26.6303299069157,26.4083263316487,26.5412095570679,4580.71361588056,0.0,1.0
2022-03-11,29.8181,30.1,29.8181,30.1,1178,26.4155020258213,26.6652339007925,26.4155020258213,26.6652339007925,1329.73894517183,0.0,1.0
2022-03-14,29.6243,29.93,29.4994,29.93,4703,26.2438168985797,26.5146329119841,26.1331694662139,26.5146329119841,5308.79648484135,0.0,1.0
2022-03-15,29.91,29.91,29.58,29.58,1913,26.4969151485948,26.4969151485948,26.2045720526725,26.2045720526725,2159.41477259229,0.0,1.0
2022-03-16,29.8967,29.9,29.68,29.89,10196,26.485132835941,26.4880562669002,26.2931608696187,26.4791973852056,11509.3533828285,0.0,1.0
2022-03-17,30.2,30.25,29.99,29.99,1077,26.7538227177387,26.7981171262117,26.5677862021517,26.5677862021517,1215.72906956711,0.0,1.0
2022-03-18,30.2614,30.32,30.04,30.32,9719,26.8082162513436,26.8601292980741,26.6120806106248,26.8601292980741,10970.9107029924,0.0,1.0
2022-03-21,30.5048,30.58,30.4199,30.58,5575,27.0238414317906,27.0904602221341,26.9486295262033,27.0904602221341,6293.11937125038,0.0,1.0
2022-03-22,30.6598,30.69,30.56,30.56,7643,27.1611540980571,27.1879079207748,27.0727424587448,27.0727424587448,8627.49979452318,0.0,1.0
2022-03-23,30.5436,30.73,30.53,30.7,5391,27.0582138927657,27.2233434475533,27.046165813661,27.1967668024694,6085.41821173288,0.0,1.0
2022-03-24,30.7287,30.74,30.69,30.695,6630,27.222191792933,27.2322023292479,27.1879079207748,27.1923373616221,7484.01460652737,0.0,1.0
2022-03-25,31.0598,31.06,30.9199,30.92,5553,27.5155093658417,27.5156865434756,27.391573610934,27.391662199751,6268.28553696025,0.0,1.0
2022-03-28,30.8664,30.8664,30.73,30.73,4139,27.3441785938678,27.3441785938678,27.2233434475533,27.2233434475533,4672.14727849424,0.0,1.0
2022-03-29,30.7877,30.7877,30.57,30.6,8560,27.4631533750265,27.4631533750265,27.2689612629252,27.2957217744688,9596.22911474002,0.213,1.0
2022-03-30,30.7916,30.8,30.72,30.8,990,27.4666322415272,27.4741251847594,27.4027638206431,27.4741251847594,1109.84425509259,0.0,1.0
2022-03-31,30.407,30.81,30.407,30.81,6060,27.1235624835383,27.4830453552739,27.1235624835383,27.4830453552739,6793.59210693042,0.0,1.0
2022-04-01,30.3996,30.42,30.14,30.42,12866,27.1169615573575,27.1351587052072,26.8853939308003,27.1351587052072,14423.4910969913,0.0,1.0
2022-04-04,30.3638,30.38,30.24,30.31,6770,27.0850273469155,27.0994780231491,26.9745956359456,27.0370368295473,7589.54101714835,0.0,1.0
2022-04-05,30.1399,30.4,30.1399,30.4,5891,26.8853047290951,27.1173183641781,26.8853047290951,27.1173183641781,6604.13384520251,0.0,1.0
2022-04-06,30.3276,30.3276,30.06,30.06,5573,27.0527363296529,27.0527363296529,26.814032566684,26.814032566684,6247.63841780912,0.0,1.0
2022-04-07,30.5089,30.57,30.14,30.2,6432,27.2144590210814,27.2689612629252,26.8853939308003,26.9389149538875,7210.62449369249,0.0,1.0
2022-04-08,30.7147,30.81,30.57,30.59,6200,27.3980361302704,27.4830453552739,27.2689612629252,27.2868016039542,6950.53977936778,0.0,1.0
2022-04-11,30.4991,30.7,30.4991,30.7,5554,27.2057172539771,27.3849234796141,27.2057172539771,27.3849234796141,6226.33837654978,0.0,1.0
2022-04-12,30.5005,30.67,30.44,30.52,57830,27.2069660778492,27.3581629680705,27.1529990462362,27.2243604103525,64830.5992646512,0.0,1.0
2022-04-13,30.609,30.66,30.43,30.43,10440,27.3037499279318,27.349242797556,27.1440788757217,27.1440788757217,11703.8121446128,0.0,1.0
2022-04-14,30.5923,30.73,30.5923,30.73,7847,27.2888532431726,27.4116839911577,27.2888532431726,27.4116839911577,8796.91704011271,0.0,1.0
2022-04-18,30.4817,30.7,30.42,30.7,9411,27.1901961572818,27.3849234796141,27.1351587052072,27.3849234796141,10550.2467521984,0.0,1.0
2022-04-19,30.7137,30.7137,30.54,30.56,7597,27.397144113219,27.397144113219,27.2422007513816,27.2600410924106,8516.65333933176,0.0,1.0
2022-04-20,30.9574,31.1,30.86,30.86,2520,27.6145286686581,27.7417303001954,27.5276462078466,27.5276462078466,2825.05810387206,0.0,1.0
2022-04-21,30.6886,31.14,30.6886,31.02,12314,27.3747544852275,27.7774109822535,27.3747544852275,27.6703689360791,13804.6688456669,0.0,1.0
2022-04-22,29.9216,30.42,29.9216,30.4199,11840,26.6905774067629,27.1351587052072,26.6905774067629,27.135069503502,13273.2888689862,0.0,1.0
2022-04-25,29.695,29.71,29.13,29.4,51595,26.4884463429036,26.5018265986754,25.9844567088325,26.2253013127249,57840.8225671741,0.0,1.0
2022-04-26,29.4835,29.8,29.4835,29.65,12590,26.2997847365212,26.5821081333062,26.2997847365212,26.4483055755882,14114.0799713291,0.0,1.0
2022-04-27,29.4507,29.69,29.4507,29.56,1637,26.2705265772336,26.4839862576463,26.2705265772336,26.3680240409574,1835.16671271371,0.0,1.0
2022-04-28,29.676,29.78,29.34,29.3801,8266,26.471498018926,26.5642677922771,26.1717802896377,26.207550173401,9266.6390026216,0.0,1.0
2022-04-29,28.8608,29.63,28.86,29.57,35964,25.7443257185813,26.4304652345591,25.7436121049401,26.3769442114719,40317.6149395455,0.0,1.0
2022-05-02,28.92,29.17,28.48,29.04,12071,25.7971331280273,26.0201373908906,25.4046456253879,25.9041751742017,13532.2525285078,0.0,1.0
2022-05-03,29.3661,29.44,29.05,29.15,8637,26.1950619346806,26.260981994783,25.9130953447163,26.0022970498616,9682.55033458056,0.0,1.0
2022-05-04,30.0332,30.035,29.46,29.5,5186,26.7901265097051,26.7917321403977,26.2788223358121,26.3145030178702,5813.79020900019,0.0,1.0
2022-05-05,29.5079,30.05,29.38,30.05,28719,26.3215499525767,26.8051123961695,26.2074609716958,26.8051123961695,32195.5728909134,0.0,1.0
2022-05-06,29.7118,29.73,29.29,29.5,11728,26.503432229368,26.5196669397045,26.127179437065,26.3145030178702,13147.7307310363,0.0,1.0
2022-05-09,29.07,29.56,28.995,29.56,4312,25.9309356857453,26.3680240409574,25.8640344068863,26.3680240409574,4833.98831106997,0.0,1.0
2022-05-10,28.9328,29.38,28.6756,29.38,1933,25.8085509462859,26.2074609716958,25.5791241606522,26.2074609716958,2166.99893443837,0.0,1.0
2022-05-11,28.9552,29.49,28.9552,29.25,14399,25.8285321282385,26.3055828473557,25.8285321282385,26.0914987550069,16142.0681101801,0.0,1.0
2022-05-12,28.9811,28.9811,28.65,28.9001,4226,25.8516353698711,25.8516353698711,25.556288524135,25.7793819887034,4737.57759800132,0.0,1.0
2022-05-13,29.4141,29.45,29.235,29.235,3831,26.2378787531504,26.2699021652976,26.0781184992351,26.0781184992351,4294.7609507674,0.0,1.0
2022-05-16,29.7154,29.89,29.53,29.53,23117,26.5066434907532,26.662389667937,26.3412635294138,26.3412635294138,25915.4238838137,0.0,1.0
2022-05-17,30.1279,30.16,29.95,29.95,7745,26.8746005244777,26.9032342718293,26.7159106910242,26.7159106910242,8682.56945019409,0.0,1.0
2022-05-18,29.4665,29.88,29.4299,29.88,10520,26.2846204466465,26.6534694974224,26.2519726225633,26.6534694974224,11793.4965288627,0.0,1.0
2022-05-19,29.2127,29.44,29.0,29.2,10709,26.0582265189877,26.260981994783,25.8684944921436,26.0468979024342,12005.3758866531,0.0,1.0
2022-05-20,29.32,29.32,28.91,29.2899,5313,26.1539399486086,26.1539399486086,25.7882129575128,26.1270902353599,5956.16416899693,0.0,1.0
2022-05-23,29.7551,29.93,29.54,29.5401,27355,26.5420565676959,26.6980703499951,26.3501836999283,26.3502729016335,30666.4541394525,0.0,1.0
2022-05-24,30.004,30.07,29.62,29.62,10471,26.7640796118026,26.8229527371986,26.4215450640446,26.4215450640446,11738.5648435097,0.0,1.0
2022-05-25,30.36,30.4201,30.16,30.2599,72885,27.08163768212,27.1352479069123,26.9032342718293,26.9923467752695,81708.0793256805,0.0,1.0
2022-05-26,30.6589,30.79,30.61,30.61,43178,27.3482615787994,27.4652050142449,27.3046419449833,27.3046419449833,48404.9042892808,0.0,1.0
2022-05-27,30.9155,30.9155,30.57,30.57,11761,27.5771531542023,27.5771531542023,27.2689612629252,27.2689612629252,13184.7255395394,0.0,1.0
2022-05-31,30.65,30.89,30.65,30.71,16194,27.3403226270414,27.5544067193902,27.3403226270414,27.3938436501286,18154.3614817874,0.0,1.0
2022-06-01,30.6508,30.9,30.3999,30.9,18965,27.3410362406826,27.5633268899047,27.117229162473,27.5633268899047,21260.8043412435,0.0,1.0
2022-06-02,30.7473,30.7473,30.3201,30.4,9460,27.4271158861478,27.4271158861478,27.046046201767,27.1173183641781,10605.1784375515,0.0,1.0
2022-06-03,30.6519,30.76,30.62,30.76,10285,27.3420174594392,27.4384445027013,27.3135621154978,27.4384445027013,11530.0486501286,0.0,1.0
2022-06-06,30.761,30.85,30.7133,30.77,2528,27.4393365197527,27.5187260373321,27.3967873063984,27.4473646732158,2834.02654229705,0.0,1.0
2022-06-07,31.095,31.1,30.68,30.68,4793,27.7372702149381,27.7417303001954,27.367083138585,27.367083138585,5373.21567137253,0.0,1.0
2022-06-08,30.7,30.96,30.6698,30.8299,6966,27.3849234796141,27.6168479129919,27.3579845646602,27.5007964945979,7809.26775856062,0.0,1.0
2022-06-09,30.223,30.66,30.223,30.62,1298,26.9594313460709,27.349242797556,26.9594313460709,27.3135621154978,1455.12913445473,0.0,1.0
2022-06-10,29.7724,29.97,29.68,29.78,7828,26.5574884626861,26.7337510320532,26.4750660871318,26.5642677922771,8775.61699885336,0.0,1.0
2022-06-13,28.7863,29.25,28.68,29.25,25413,25.677870448248,26.0914987550069,25.5830490356786,26.0914987550069,28489.365711786,0.0,1.0
2022-06-14,28.5124,28.9233,28.39,28.88,3010,25.433546977855,25.8000767842971,25.3243640907571,25.7614524459692,3374.37495740274,0.0,1.0
2022-06-15,28.534,28.79,28.4899,28.75,10346,25.4528145461664,25.6811709113384,25.4134765941973,25.6454902292803,11598.4329931192,0.0,1.0
2022-06-16,27.86,28.01,27.8308,28.01,4710,24.8515950534869,24.9853976112049,24.8255481555845,24.9853976112049,5280.16812271326,0.0,1.0
2022-06-17,27.5291,27.88,27.44,27.86,18785,24.556426611161,24.869435394516,24.4769478918766,24.8515950534869,21059.0144766812,0.0,1.0
2022-06-21,28.2698,28.339,27.8999,27.9,16419,25.2171436411725,25.278871221133,24.8871865338399,24.887275735545,18406.5988124902,0.0,1.0
2022-06-22,28.1119,28.28,27.87,27.87,2613,25.076294148748,25.2262422150973,24.8605152240015,24.8605152240015,2929.31620056257,0.0,1.0
2022-06-23,28.054,28.24,27.81,28.24,7870,25.0246463614688,25.1905615330391,24.8069942009143,25.1905615330391,8822.70130058458,0.0,1.0
2022-06-24,28.5039,28.57,28.13,28.13,1163,25.4259648329177,25.4849271600187,25.0924396573793,25.0924396573793,1303.78673603302,0.0,1.0
2022-06-27,28.75,28.85,28.69,28.83,11666,25.6454902292803,25.7346919344256,25.5919692061931,25.7168515933965,13078.2253332426,0.0,1.0
2022-06-28,28.5199,28.98,28.49,28.95,3714,25.6239926183403,26.0373741170025,25.597128660918,26.0104203135688,4133.73942842092,0.206,1.0
2022-06-29,28.2662,28.48,28.26,28.42,4926,25.3960532873022,25.5881440597734,25.3904828345926,25.5342364529059,5482.71416919803,0.0,1.0
2022-06-30,28.01,28.16,28.0,28.0,3079,25.165867805978,25.3006368231467,25.1568832048334,25.1568832048334,3426.97460961444,0.0,1.0
2022-07-01,28.3634,28.39,27.87,28.11,16070,25.4833836104275,25.5072826494721,25.0400833899538,25.2557138174238,17886.1584853862,0.0,1.0
2022-07-05,27.81,28.13,27.46,28.13,83809,24.9861757830863,25.273683019713,24.6717147430259,25.273683019713,93280.7129123666,0.0,1.0
2022-07-06,27.7451,27.7451,27.49,27.73,6451,24.927865721658,24.927865721658,24.6986685464596,24.9142989739296,7180.06274979627,0.0,1.0
2022-07-07,28.04,28.0899,27.85,27.85,2682,25.1928216094117,25.2376547691232,25.0221141876646,25.0221141876646,2985.10747092755,0.0,1.0
2022-07-08,28.02,28.15,27.95,27.95,79393,25.1748524071225,25.2916522220021,25.1119601991105,25.1119601991105,88365.6366291393,0.0,1.0
2022-07-11,27.93,27.99,27.86,27.88,21574,25.0939909968213,25.1478986036888,25.0310987888092,25.0490679910984,24012.1955920175,0.0,1.0
2022-07-12,27.81,27.97,27.73,27.8,21910,24.9861757830863,25.1299294013996,24.9142989739296,24.9771911819417,24386.1687874805,0.0,1.0
2022-07-13,27.6209,27.78,27.5901,27.6,8328,24.8162769754422,24.9592219796525,24.7886044039169,24.79749915905,9269.19277326051,0.0,1.0
2022-07-14,27.3671,27.37,27.05,27.17,11175,24.5882477983927,24.5908533327246,24.303346096098,24.411161309833,12437.9477955315,0.0,1.0
2022-07-15,27.8097,27.81,27.6254,27.64,3657,24.985906245052,24.9861757830863,24.8203200459573,24.8334375636284,4070.29754704774,0.0,1.0
2022-07-18,27.779,28.02,27.71,28.02,3341,24.9583235195381,25.1748524071225,24.8963297716405,25.1748524071225,3718.58466083853,0.0,1.0
2022-07-19,28.3101,28.3101,28.0782,28.0782,1955,25.4354956863269,25.4354956863269,25.227142785784,25.227142785784,2175.94522955383,0.0,1.0
2022-07-20,28.2,28.3197,28.0863,28.23,9812,25.336575227725,25.4441209034257,25.2344203127111,25.3635290311588,10920.9077198886,0.0,1.0
2022-07-21,28.0944,28.0944,27.96,27.96,643,25.2416978396382,25.2416978396382,25.120944800255,25.120944800255,715.668942507987,0.0,1.0
2022-07-22,28.0113,28.0113,28.0113,28.0113,63,25.1670358041268,25.1670358041268,25.1670358041268,25.1670358041268,70.1199741493048,0.0,1.0
2022-07-25,28.4206,28.4206,28.35,28.35,1456,25.5347755289746,25.5347755289746,25.4713442448938,25.4713442448938,1620.55051367282,0.0,1.0
2022-07-26,28.38,28.46,28.29,28.46,51782,25.4982980483275,25.5701748574842,25.4174366380263,25.5701748574842,57634.166688878,0.0,1.0
2022-07-27,28.6661,28.7075,28.3206,28.3206,6095,25.7553474870741,25.7925437358127,25.4449295175287,25.4449295175287,6783.82924507957,0.0,1.0
2022-07-28,28.799,28.83,28.6605,28.6605,5535,25.8747528362856,25.9026050998338,25.7503161104331,25.7503161104331,6160.54058597465,0.0,1.0
2022-07-29,29.1098,29.1098,28.9701,29.0,5330,26.1539942398592,26.1539942398592,26.0284793618694,26.0553433192917,5932.37241612374,0.0,1.0
2022-08-01,28.97,28.99,28.83,28.8701,11600,26.028389515858,26.0463587181471,25.9026050998338,25.9386333504236,12910.9793671736,0.0,1.0
2022-08-02,28.7885,29.06,28.7885,29.06,18773,25.8653190050838,26.1092509261592,25.8653190050838,26.1092509261592,20894.6392810302,0.0,1.0
2022-08-03,28.78,29.01,28.75,29.01,6023,25.8576820941109,26.0643279204363,25.8307282906771,26.0643279204363,6703.69213176608,0.0,1.0
2022-08-04,28.4,28.7,28.4,28.7,2807,25.5162672506167,25.7858052849542,25.5162672506167,25.7858052849542,3124.23440376348,0.0,1.0
2022-08-05,28.4678,28.4837,28.43,28.4837,5708,25.577182846377,25.5914683621969,25.5432210540505,25.5914683621969,6353.09226101956,0.0,1.0
2022-08-08,28.5258,28.73,28.52,28.73,5120,25.6292935330156,25.812759088388,25.6240824643517,25.812759088388,5698.63916895938,0.0,1.0
2022-08-09,28.7314,28.82,28.72,28.82,4274,25.8140169325482,25.8936204986892,25.8037744872434,25.8936204986892,4757.02808752586,0.0,1.0
2022-08-10,29.06,29.1,28.9267,28.95,5853,26.1092509261592,26.1451893307376,25.9894861929019,26.0104203135688,6514.47950310924,0.0,1.0
2022-08-11,29.3917,29.5201,29.35,29.35,10960,26.407270146125,26.5226324248215,26.3698043593521,26.3698043593521,12198.6494710537,0.0,1.0
2022-08-12,29.6735,29.6735,29.38,29.52,23996,26.6604562063794,26.6604562063794,26.3967581627859,26.5225425788101,26707.9190426464,0.0,1.0
2022-08-15,29.6459,29.66,29.3099,29.52,12665,26.6356587072204,26.6483269948342,26.3337761087624,26.5225425788101,14096.3408349356,0.0,1.0
2022-08-16,29.8156,29.86,29.74,29.8299,17236,26.7881273886439,26.8280190177259,26.7202038039909,26.8009753682807,19183.9345148797,0.0,1.0
2022-08-17,29.69,29.81,29.59,29.74,22642,26.675280798268,26.783096012003,26.5854347868221,26.7202038039909,25200.8961061676,0.0,1.0
2022-08-18,29.7874,29.83,29.664,29.74,18850,26.7627908134162,26.8010652142921,26.6519208352921,26.7202038039909,20980.3414716571,0.0,1.0
2022-08-19,29.74,29.85,29.69,29.75,12406,26.7202038039909,26.8190344165813,26.675280798268,26.7291884051355,13808.0698300996,0.0,1.0
2022-08-22,29.44,29.61,29.36,29.61,12033,26.4506657696534,26.6034039891113,26.3787889604967,26.6034039891113,13392.9150625172,0.0,1.0
2022-08-23,29.46,29.54,29.43,29.54,7238,26.4686349719425,26.5405117810992,26.4416811685088,26.5405117810992,8056.00591893127,0.0,1.0
2022-08-24,29.5662,29.57,29.4,29.57,15564,26.564051436098,26.567465584533,26.414727365075,26.567465584533,17322.9726612664,0.0,1.0
2022-08-25,29.7994,29.8,29.5799,29.7,9166,26.7735723347897,26.7741114108584,26.5763603396661,26.6842653994125,10201.8997309925,0.0,1.0
2022-08-26,29.2832,29.83,29.2832,29.83,5382,26.3097872237063,26.8010652142921,26.3097872237063,26.8010652142921,5990.24922018348,0.0,1.0
2022-08-29,29.34,29.46,29.08,29.1,19804,26.3608197582076,26.4686349719425,26.1272201284484,26.1451893307376,22042.1582230608,0.0,1.0
2022-08-30,28.8443,29.35,28.8299,29.35,11649,25.9154530794706,26.3698043593521,25.9025152538224,26.3698043593521,12965.5171248453,0.0,1.0
2022-08-31,28.68,28.92,28.67,28.9077,4240,25.767836082665,25.983466510135,25.7588514815205,25.9724154507272,4719.1855617945,0.0,1.0
2022-09-01,28.66,28.66,28.45,28.45,68879,25.7498668803759,25.7498668803759,25.5611902563396,25.5611902563396,76663.392054444,0.0,1.0
2022-09-02,28.58,29.068,28.51,28.8896,15506,25.6779900712192,26.1164386070749,25.6150978632071,25.9561533226555,17258.4177644305,0.0,1.0
2022-09-06,28.4006,28.8,28.4006,28.8,6218,25.5168063266854,25.8756512964001,25.5168063266854,25.8756512964001,6920.73014699012,0.0,1.0
2022-09-07,28.7005,28.7582,28.2194,28.24,6463,25.7862545150114,25.8380956636157,25.3540053539455,25.3725136323034,7193.41893534855,0.0,1.0
2022-09-08,28.8569,28.87,28.7,28.72,6908,25.9267736769127,25.9385435044121,25.7858052849542,25.8037744872434,7688.71081624443,0.0,1.0
2022-09-09,29.1742,29.185,29.13,29.13,71751,26.2118550712304,26.2215584404665,26.1721431341713,26.1721431341713,79859.9724632821,0.0,1.0
2022-09-12,29.4605,29.52,29.44,29.46,1660,26.4690842019998,26.5225425788101,26.4506657696534,26.4686349719425,1847.60566806105,0.0,1.0
2022-09-13,28.5587,29.15,28.5,29.15,3199,25.6588528707813,26.1901123364605,25.6061132620626,26.1901123364605,3560.53646513692,0.0,1.0
2022-09-14,28.76,28.84,28.68,28.84,2960,25.8397128918217,25.9115897009784,25.767836082665,25.9115897009784,3294.52576955465,0.0,1.0
2022-09-15,28.5613,28.76,28.5177,28.6498,11606,25.6611888670788,25.8397128918217,25.6220160060885,25.7407025872084,12917.6574599498,0.0,1.0
2022-09-16,28.3156,28.3801,28.1,28.25,8938,25.4404372169564,25.498387894339,25.2467292162792,25.381498233448,9948.13220549981,0.0,1.0
2022-09-19,28.4351,28.44,28.0485,28.0485,9554,25.5478032006342,25.552205655195,25.2004585203846,25.2004585203846,10633.7497305152,0.0,1.0
2022-09-20,28.18,28.26,28.04,28.0899,22144,25.3186060254359,25.3904828345926,25.1928216094117,25.2376547691232,24646.6144057493,0.0,1.0
2022-09-21,27.8884,28.39,27.8884,28.35,8355,25.0566150560598,25.5072826494721,25.0566150560598,25.4713442448938,9299.24419075307,0.0,1.0
2022-09-22,27.7,27.89,27.7,27.8,14420,24.8873451704959,25.058052592243,24.8873451704959,24.9771911819417,16049.682971952,0.0,1.0
2022-09-23,26.99,27.31,26.6863,27.31,15961,24.2494384892305,24.5369457258571,23.9765761524695,24.5369457258571,17764.8397999532,0.0,1.0
2022-09-26,26.5,26.8,26.46,26.8,44913,23.8091930331459,24.0787310674834,23.7732546285675,24.0787310674834,49988.8634756782,0.0,1.0
2022-09-27,26.4213,26.82,26.3999,26.82,39146,23.738484222138,24.0967002697725,23.7192571756886,24.0967002697725,43570.1033023602,0.0,1.0
2022-09-28,26.69,26.78,26.3,26.3,1934,24.2075624312937,24.2891915290388,23.853836341065,23.853836341065,2132.32786847104,0.2533913,1.0
2022-09-29,26.24,26.39,26.12,26.16,11558,23.7994169425683,23.9354654388101,23.6905781455748,23.7268577445726,12743.2500019587,0.0,1.0
2022-09-30,25.86,26.28,25.86,26.28,10994,23.454760752089,23.8356965415661,23.454760752089,23.8356965415661,12121.4129193229,0.0,1.0
2022-10-03,26.5987,26.6482,26.285,26.285,9668,24.1247542465812,24.169650250341,23.8402314914408,23.8402314914408,10659.4342463175,0.0,1.0
2022-10-04,27.2971,27.3,27.088,27.088,53011,24.7581960450831,24.7608263160104,24.568544441322,24.568544441322,58447.1730276721,0.0,1.0
2022-10-05,27.27,27.39,27.0399,27.2,1776,24.7336166167621,24.8424554137555,24.5249182235271,24.6701273185159,1958.12528149149,0.0,1.0
2022-10-06,26.99,27.3,26.92,27.3,30197,24.4796594237773,24.7608263160104,24.4161701255312,24.7608263160104,33293.6425254498,0.0,1.0
2022-10-07,26.5963,26.86,26.5,26.86,9606,24.1225774706413,24.3617507270344,24.0352343360541,24.3617507270344,10591.0762691483,0.0,1.0
2022-10-10,26.5417,26.6601,26.5417,26.6601,3028,24.0730558180093,24.1804434310428,24.0730558180093,24.1804434310428,3338.51540110149,0.0,1.0
2022-10-11,26.6,26.86,26.47,26.47,4060,24.1259333335486,24.3617507270344,24.0080246368057,24.0080246368057,4476.34495656277,0.0,1.0
2022-10-12,26.51,26.67,26.51,26.64,7606,24.0443042358035,24.1894226317948,24.0443042358035,24.1622129325464,8385.98023143263,0.0,1.0
2022-10-13,27.2043,27.2043,26.17,26.17,1515,24.6740273754081,24.6740273754081,23.7359276443221,23.7359276443221,1670.36024856961,0.0,1.0
2022-10-14,26.6891,27.4,26.6891,27.4,3182,24.2067461403163,24.851525313505,24.2067461403163,24.851525313505,3508.30779600559,0.0,1.0
2022-10-17,27.1079,27.19,27.1079,27.1267,3118,24.5865935418234,24.6610574187664,24.5865935418234,24.6036449533524,3437.7447227987,0.0,1.0
2022-10-18,27.43,27.52,27.25,27.505,9188,24.8787350127533,24.9603641104984,24.7154768172632,24.9467592608742,10130.2111972657,0.0,1.0
2022-10-19,27.57,27.59,27.37,27.41,341579,25.0057136092457,25.0238534087446,24.8243156142566,24.8605952132544,376607.249733437,0.0,1.0
2022-10-20,27.3701,27.64,27.261,27.64,12096,24.8244063132541,25.0692029074919,24.7254537069876,25.0692029074919,13336.4208361043,0.0,1.0
2022-10-21,27.79,27.83,27.32,27.32,3155,25.2052514037337,25.2415310027315,24.7789661155093,24.7789661155093,3478.53899949644,0.0,1.0
2022-10-24,28.1489,28.2324,28.05,28.07,6465,25.5307701057416,25.6065037686495,25.4410687972195,25.4592085967184,7127.97294191584,0.0,1.0
2022-10-25,28.33,28.35,28.23,28.23,7699,25.6950259902042,25.7131657897031,25.6043269927097,25.6043269927097,8488.5171971864,0.0,1.0
2022-10-26,28.54,28.7,28.51,28.65,20148,25.8854938849428,26.030612280934,25.8582841856944,25.9852627821868,22214.1374839474,0.0,1.0
2022-10-27,28.64,28.82,28.62,28.82,4774,25.9761928824373,26.1394510779275,25.9580530829384,26.1394510779275,5263.56424202726,0.0,1.0
2022-10-28,29.0314,29.0314,28.8353,28.87,6931,26.331188758631,26.331188758631,26.1533280245442,26.1848005766748,7641.76031870357,0.0,1.0
2022-10-31,29.0594,29.12,29.0099,29.05,13978,26.3565844779294,26.4115480704111,26.3116884741696,26.3480587721649,15411.4162075947,0.0,1.0
2022-11-01,29.1601,29.21,28.99,29.21,1333,26.4479183684064,26.4931771681562,26.2936393736682,26.4931771681562,1469.69650913748,0.0,1.0
2022-11-02,28.62,29.2386,28.62,28.97,9479,25.9580530829384,26.5191170814396,25.9580530829384,26.2754995741693,10451.0526707533,0.0,1.0
2022-11-03,28.6208,28.73,28.38,28.51,28899,25.9587786749184,26.0578219801824,25.7403754889515,25.8582841856944,31862.5351969722,0.0,1.0
2022-11-04,28.78,28.9,28.485,28.76,3156,26.1031714789297,26.2120102759231,25.8356094363208,26.0850316794308,3479.64154751529,0.0,1.0
2022-11-07,29.0324,29.08,28.87,28.99,11044,26.3320957486059,26.3752684714133,26.1848005766748,26.2936393736682,12176.5403202658,0.0,1.0
2022-11-08,29.16,29.22,29.03,29.19,1408,26.4478276694089,26.5022470679057,26.329918972666,26.4750373686573,1552.38761055182,0.0,1.0
2022-11-09,28.6029,29.1,28.6,29.1,30041,25.9425435543668,26.3934082709122,25.9399132834395,26.3934082709122,33121.645034508,0.0,1.0
2022-11-10,29.25,29.25,28.92,29.23,2749,26.529456767154,26.529456767154,26.230150075422,26.5113169676551,3030.90450384017,0.0,1.0
2022-11-11,29.2762,29.42,29.1144,29.42,7200,26.5532199044976,26.6836450628948,26.4064689265514,26.6836450628948,7938.34573577634,0.0,1.0
2022-11-14,29.2,29.5,29.2,29.37,30680,26.4841072684068,26.7562042608904,26.4841072684068,26.6382955641475,33826.173218558,0.0,1.0
2022-11-15,29.2421,29.39,29.0999,29.39,5889,26.522291546352,26.6564353636464,26.3933175719147,26.6564353636464,6492.90528305372,0.0,1.0
2022-11-16,29.0322,29.21,29.0134,29.1001,10329,26.3319143506109,26.4931771681562,26.3148629390819,26.3934989699097,11388.2184867825,0.0,1.0
2022-11-17,29.11,29.11,28.77,28.85,71743,26.4024781706617,26.4024781706617,26.0941015791802,26.1666607771759,79100.1025169169,0.0,1.0
2022-11-18,29.2361,29.25,29.1099,29.19,4832,26.5168496065023,26.529456767154,26.4023874716642,26.4750373686573,5327.51202712101,0.0,1.0
2022-11-21,29.2866,29.3199,29.08,29.23,2115,26.562652600237,26.5928553664027,26.3752684714133,26.5113169676551,2331.8890598843,0.0,1.0
2022-11-22,29.6014,29.6014,29.33,29.33,6514,26.8481730443499,26.8481730443499,26.6020159651497,26.6020159651497,7181.99779483986,0.0,1.0
2022-11-23,29.6746,29.6746,29.5731,29.5731,1755,26.9145647105159,26.9145647105159,26.8225052280589,26.8225052280589,1934.97177309548,0.0,1.0
2022-11-25,29.7467,29.8001,29.7467,29.8001,1294,26.9799586877094,27.0283919523715,26.9799586877094,27.0283919523715,1426.69713640203,0.0,1.0
2022-11-28,29.4401,29.5899,29.4058,29.5899,12028,26.7018755613912,26.837742659638,26.6707658052505,26.837742659638,13261.4475708219,0.0,1.0
2022-11-29,29.5571,29.5571,29.44,29.44,680,26.8079933884598,26.8079933884598,26.7017848623937,26.7017848623937,749.73265282332,0.0,1.0
2022-11-30,29.98,29.98,29.3699,29.38,5251,27.1915594488642,27.1915594488642,26.63820486515,26.6473654638969,5789.47964702244,0.0,1.0
2022-12-01,30.0035,30.18,29.96,30.18,8173,27.2128737132754,27.3729574438533,27.1734196493653,27.3729574438533,9011.12495812501,0.0,1.0
2022-12-02,30.03,30.03,29.9103,29.95,1215,27.2369089476115,27.2369089476115,27.1283422476105,27.1643497496158,1339.59584291226,0.0,1.0
2022-12-05,29.5944,30.0,29.57,30.0,6213,26.8418241145252,27.2096992483631,26.8196935591366,27.2096992483631,6850.13084116368,0.0,1.0
2022-12-06,29.2936,29.61,29.2,29.61,16172,26.5690015300616,26.8559731581344,26.4841072684068,26.8559731581344,17830.4065609688,0.0,1.0
2022-12-07,29.3281,29.41,29.3,29.37,2635,26.6002926841973,26.6745751631453,26.5748062659013,26.6382955641475,2905.21402969037,0.0,1.0
2022-12-08,29.3548,29.54,29.32,29.54,65021,26.6245093165283,26.7924838598882,26.5929460654002,26.7924838598882,71688.7747341547,0.0,1.0
2022-12-09,29.1118,29.39,29.1118,29.39,3830,26.4041107526166,26.6564353636464,26.4041107526166,26.6564353636464,4222.75891222547,0.0,1.0
2022-12-12,29.45,29.47,29.15,29.18,34151,26.7108547621431,26.728994561642,26.4387577696595,26.4659674689078,37653.1173920136,0.0,1.0
2022-12-13,29.4923,29.75,29.41,29.73,7654,26.7492204380833,26.9829517546267,26.6745751631453,26.9648119551278,8438.9025363378,0.0,1.0
2022-12-14,29.4453,29.67,29.27,29.55,11432,26.7065919092609,26.9103925566311,26.5475965666529,26.8015537596377,12604.3289515826,0.0,1.0
2022-12-15,29.0451,29.26,28.94,29.26,16798,26.3436145212877,26.5385266669035,26.2482898749209,26.5385266669035,18520.6016207738,0.0,1.0
2022-12-16,28.79,28.79,28.695,28.695,1207,26.1122413786791,26.1122413786791,26.0260773310593,26.0260773310593,1330.7754587614,0.0,1.0
2022-12-19,28.6819,28.83,28.5483,28.815,2208,26.0141957623875,26.1485209776769,25.8930219017348,26.1349161280528,2434.42602563808,0.0,1.0
2022-12-20,28.7627,28.83,28.7,28.7,17698,26.0874805523631,26.1485209776769,26.030612280934,26.030612280934,19512.8948377458,0.0,1.0
2022-12-21,29.0596,29.076,28.88,28.88,7487,26.3567658759244,26.3716405115135,26.1938704764242,26.1938704764242,8254.77701718854,0.0,1.0
2022-12-22,28.88,28.884,28.549,28.8603,6641,26.1938704764242,26.197498436324,25.8936567947173,26.1760027739178,7322.02139323482,0.0,1.0
2022-12-23,29.1976,29.1976,28.93,28.93,5970,26.4819304924669,26.4819304924669,26.2392199751715,26.2392199751715,6582.21167258121,0.0,1.0
2022-12-27,29.3886,29.41,29.22,29.22,3069,26.6551655776815,26.6745751631453,26.5022470679057,26.5022470679057,3383.71986987466,0.0,1.0
2022-12-28,29.04,29.49,29.02,29.4699,15087,26.3389888724155,26.7471343611409,26.3208490729166,26.7289038626445,16634.141960508,0.0,1.0
2022-12-29,28.9894,29.05,28.84,28.84,3886,26.5311508248894,26.586612053476,26.3944196771858,26.3944196771858,4246.05812026511,0.26246778,1.0
2022-12-30,28.9584,28.9584,28.82,28.91,6428,26.5027795693418,26.5027795693418,26.3761156413487,26.4584838026159,7023.58764721156,0.0,1.0
2023-01-03,28.8436,28.9499,28.7499,28.9499,4376,26.3977144036365,26.495000354111,26.3119599957394,26.495000354111,4781.45916991254,0.0,1.0
2023-01-04,29.0789,29.24,28.94,28.94,13947,26.6130613852607,26.7605003939291,26.4859398563716,26.4859398563716,15239.2621212912,0.0,1.0
2023-01-05,28.9847,29.059,28.8433,28.89,5492,26.5268493764677,26.5948488696027,26.397439843099,26.4401797667787,6000.86237686463,0.0,1.0
2023-01-06,29.4592,29.516,29.14,29.14,2469,26.9611126267043,27.0130960884819,26.6689802147433,26.6689802147433,2697.76569710102,0.0,1.0
2023-01-09,29.23,29.54,29.21,29.51,8038,26.7513483760105,27.0350609314865,26.7330443401733,27.0076048777307,8782.76252462452,0.0,1.0
2023-01-10,29.2941,29.34,29.1693,29.34,14842,26.8100128108686,26.8520205731149,26.6957956272447,26.8520205731149,16217.1885283002,0.0,1.0
2023-01-11,29.3167,29.32,29.1904,29.29,2331,26.8306963713646,26.8337165372777,26.7151063850529,26.806260483522,2546.97927903704,0.0,1.0
2023-01-12,29.4031,29.51,29.295,29.3299,3373,26.9097698061811,27.0076048777307,26.8108364924812,26.8427770350171,3685.52600094035,0.0,1.0
2023-01-13,29.3532,29.3532,29.13,29.13,9313,26.8641012367674,26.8641012367674,26.6598281968247,26.6598281968247,10175.8979089112,0.0,1.0
2023-01-17,29.28,29.4599,29.265,29.34,4945,26.7971084656034,26.9617532679586,26.7833804387255,26.8520205731149,5403.17998062556,0.0,1.0
2023-01-18,28.6584,29.25,28.6584,29.25,3852,26.2282190317844,26.7696524118476,26.2282190317844,26.7696524118476,4208.9078433508,0.0,1.0
2023-01-19,28.6861,28.6861,28.6,28.65,1198,26.2535701214189,26.2535701214189,26.1747712471399,26.2205313367328,1309.00093362779,0.0,1.0
2023-01-20,28.9223,28.9223,28.65,28.72,7097,26.4697407846558,26.4697407846558,26.2205313367328,26.2845954621629,7754.57397826078,0.0,1.0
2023-01-23,29.0258,29.16,28.92,28.92,8737,26.5644641701131,26.6872842505804,26.4676358205345,26.4676358205345,9546.52851177462,0.0,1.0
2023-01-24,28.9767,28.9767,28.88,28.88,1627,26.5195277621328,26.5195277621328,26.4310277488602,26.4310277488602,1777.75001587013,0.0,1.0
2023-01-25,29.126,29.126,28.93,28.98,4587,26.6561673896572,26.6561673896572,26.4767878384531,26.522547928046,5012.00941782194,0.0,1.0
2023-01-26,29.3276,29.3276,29.2299,29.23,5027,26.8406720708958,26.8406720708958,26.7512568558313,26.7513483760105,5492.77770730126,0.0,1.0
2023-01-27,29.2544,29.41,29.2499,29.41,3388,26.7736792997318,26.9160846985449,26.7695608916684,26.9160846985449,3701.91582899078,0.0,1.0
2023-01-30,29.0773,29.32,29.0607,29.25,22946,26.6115970623938,26.8337165372777,26.5964047126489,26.7696524118476,25072.0662963466,0.0,1.0
2023-01-31,29.3877,29.3877,29.02,29.19,13046,26.8956756985865,26.8956756985865,26.5591559997203,26.7147403043362,14254.7797830619,0.0,1.0
2023-02-01,29.51,29.59,29.25,29.45,8510,27.0076048777307,27.0808210210794,26.7696524118476,26.9526927702192,9298.49578061145,0.0,1.0
2023-02-02,29.4192,29.72,29.29,29.72,15710,26.92450455503,27.1997972540209,26.806260483522,27.1997972540209,17165.6132448185,0.0,1.0
2023-02-03,29.0776,29.24,29.06,29.2005,9752,26.6118716229313,26.7605003939291,26.5957640713946,26.7243499231507,10655.5735431872,0.0,1.0
2023-02-06,28.9321,29.16,28.85,29.16,22204,26.478709762216,26.6872842505804,26.4035716951044,26.6872842505804,24261.3161354519,0.0,1.0
2023-02-07,29.1684,29.2384,28.8333,28.99,15331,26.694971945632,26.7590360710621,26.3882878251804,26.5316999459645,16751.4969227443,0.0,1.0
2023-02-08,29.019,29.1501,29.0,29.1501,8955,26.5582407979284,26.678223752841,26.5408519638831,26.678223752841,9784.72734610758,0.0,1.0
2023-02-09,28.8353,29.12,28.8353,29.1101,10418,26.3901182287641,26.6506761789061,26.3901182287641,26.6416156811667,11383.2819086263,0.0,1.0
2023-02-10,29.2335,29.2335,28.86,28.86,6396,26.754551582282,26.754551582282,26.412723713023,26.412723713023,6988.62268070396,0.0,1.0
2023-02-13,29.44,29.46,29.29,29.34,12074,26.9435407523007,26.9618447881378,26.806260483522,26.8520205731149,13192.7189253939,0.0,1.0
2023-02-14,29.36,29.49,29.2,29.49,7361,26.870324608952,26.9893008418936,26.7238923222547,26.9893008418936,8043.03495194839,0.0,1.0
2023-02-15,29.2335,29.25,29.0701,29.25,15942,26.754551582282,26.7696524118476,26.6050076094924,26.7696524118476,17419.1092519985,0.0,1.0
2023-02-16,29.03,29.19,28.9101,29.12,39147,26.5683080176389,26.7147403043362,26.4585753227951,26.6506761789061,42774.1732460159,0.0,1.0
2023-02-17,28.93,28.96,28.79,28.87,29427,26.4767878384531,26.5042438922088,26.3486595875929,26.4218757309416,32153.5646693364,0.0,1.0
2023-02-21,28.6,28.7495,28.55,28.58,21563,26.1747712471399,26.3115939150227,26.129011157547,26.1564672113027,23560.9241500969,0.0,1.0
2023-02-22,28.5003,28.6898,28.5,28.6,5593,26.0835256284917,26.2569563680488,26.0832510679541,26.1747712471399,6111.22055240419,0.0,1.0
2023-02-23,28.6782,28.72,28.51,28.6,11558,26.2463400272632,26.2845954621629,26.0924030858727,26.1747712471399,12628.9088404591,0.0,1.0
2023-02-24,28.67,28.67,28.4125,28.59,12173,26.23883537257,26.23883537257,26.0031709111665,26.1656192292213,13300.8917905268,0.0,1.0
2023-02-27,28.5636,28.83,28.56,28.7001,5771,26.1414579019163,26.3852676592673,26.1381631754656,26.2663829465049,6305.71317860265,0.0,1.0
2023-02-28,28.4367,28.5499,28.3902,28.4801,8113,26.0253187945295,26.1289196373678,25.9827619112081,26.0650385522961,8864.71166487668,0.0,1.0
2023-03-01,28.28,28.3,28.2205,28.2699,20244,25.8819066737453,25.9002107095825,25.8274521671298,25.8726631356476,22119.7119368623,0.0,1.0
2023-03-02,28.3968,28.4541,28.1757,28.1757,7641,25.9888022430344,26.0412433057078,25.7864511268545,25.7864511268545,8348.97840888976,0.0,1.0
2023-03-03,28.6161,28.63,28.4,28.49,33143,26.1895059959888,26.2022273008957,25.9917308887683,26.0740990500355,36213.87140503,0.0,1.0
2023-03-06,28.65,28.7099,28.56,28.56,391982,26.2205313367328,26.2753519240651,26.1381631754656,26.1381631754656,428301.171924281,0.0,1.0
2023-03-07,28.23,28.57,28.19,28.57,27639,25.8361465841524,26.1473151933842,25.7995385124781,26.1473151933842,30199.897165725,0.0,1.0
2023-03-08,28.0885,28.24,27.99,28.16,81943,25.7066455306045,25.845298602071,25.6164981541065,25.7720824587224,89535.4453291003,0.0,1.0
2023-03-09,27.6633,28.17,27.6633,28.1401,13379,25.3175017287065,25.781234476641,25.3175017287065,25.7538699430644,14618.6339657815,0.0,1.0
2023-03-10,27.4345,27.7253,27.36,27.56,4436,25.1081035587294,25.3742442398017,25.0399210252359,25.2229613836075,4847.01848211425,0.0,1.0
2023-03-13,27.3825,27.6099,27.26,27.26,39127,25.0605130655527,25.2686299530213,24.9484008460501,24.9484008460501,42752.3201419488,0.0,1.0
2023-03-14,27.6179,27.7401,27.44,27.625,20564,25.2759515673561,25.3877892263212,25.1131371685846,25.2824495000783,22469.3616019382,0.0,1.0
2023-03-15,27.1409,27.22,26.97,27.149,21881,24.8394003126398,24.9117927743758,24.6829923264113,24.8468134471539,23908.3885047661,0.0,1.0
2023-03-16,27.4039,27.45,26.965,27.02,15933,25.0800983838985,25.1222891865032,24.678416317452,24.7287524160042,17409.2753551683,0.0,1.0
2023-03-17,27.1,27.33,27.036,27.33,5634,24.8019685593529,25.0124649714802,24.7433956446739,25.0124649714802,6156.01941574204,0.0,1.0
2023-03-20,27.451,27.5191,27.29,27.29,5086,25.123204388295,25.1855296303206,24.9758568998059,24.9758568998059,5557.24436429962,0.0,1.0
2023-03-21,27.7221,27.74,27.57,27.68,12123,25.3713155940677,25.387697706142,25.2321134015261,25.3327855986305,13246.2590303587,0.0,1.0
2023-03-22,27.22,27.7,27.22,27.67,14305,24.9117927743758,25.3510896344677,24.9117927743758,25.3236335807119,15630.4326840948,0.0,1.0
2023-03-23,26.948,27.37,26.79,27.2899,42543,24.6628578869904,25.0490730431545,24.5182560038769,24.9757653796267,46484.8303166337,0.0,1.0
2023-03-24,27.2302,27.2701,26.8,26.8,19980,24.9211278326528,24.9576443841479,24.5274080217954,24.5274080217954,21831.2509631747,0.0,1.0
2023-03-27,27.4208,27.52,27.3236,27.3236,44167,25.0955652941809,25.1863533119332,25.0066076800123,25.0066076800123,48259.3023668937,0.0,1.0
2023-03-28,27.42,27.52,27.32,27.32,6433,25.0948331327474,25.1863533119332,25.0033129535616,25.0033129535616,7029.05092322837,0.0,1.0
2023-03-29,27.45,27.46,27.33,27.46,70677,25.3135663610015,25.3227880609509,25.2029059616091,25.3227880609509,76642.0512357723,0.209,1.0
2023-03-30,27.5149,27.5799,27.42,27.49,9493,25.3734151936729,25.4333562433437,25.2859012611534,25.3504531607989,10294.1974387875,0.0,1.0
2023-03-31,27.7472,27.7472,27.55,27.6059,26855,25.5876352834966,25.5876352834966,25.4057833604951,25.4573326632121,29121.5287283934,0.0,1.0
2023-04-03,28.0661,28.09,27.95,27.95,6429,25.8817152948817,25.9037551577607,25.7746513584696,25.7746513584696,6971.5996348852,0.0,1.0
2023-04-04,27.97,28.0524,27.91,28.0524,2746,25.7930947583684,25.8690815659511,25.7377645586722,25.8690815659511,2977.75899788376,0.0,1.0
2023-04-05,28.2165,28.22,28.0454,28.05,9942,26.0204096621202,26.0236372571024,25.8626263759866,25.8668683579633,10781.0924825056,0.0,1.0
2023-04-06,28.19,28.2624,28.16,28.254,73884,25.9959721572544,26.0627372648877,25.9683070574063,26.0549910369303,80119.7180625068,0.0,1.0
2023-04-10,28.288,28.29,28.03,28.03,12231,26.0863448167581,26.088189156748,25.8484249580646,25.8484249580646,13263.2812465828,0.0,1.0
2023-04-11,28.3733,28.4599,28.3,28.3,16306,26.1650059173262,26.2448658388877,26.0974108566974,26.0974108566974,17682.2061979216,0.0,1.0
2023-04-12,28.32,28.49,28.3,28.4799,4559,26.1158542565961,26.2726231557352,26.0974108566974,26.2633092387864,4943.77395169413,0.0,1.0
2023-04-13,28.4053,28.44,28.2499,28.31,8248,26.1945153571641,26.2265146559884,26.051210139951,26.1066325566467,8944.12098126196,0.0,1.0
2023-04-14,28.3446,28.35,28.25,28.3401,11348,26.1385396384715,26.1435193564442,26.0513023569505,26.1343898734943,12305.7571405626,0.0,1.0
2023-04-17,28.4476,28.4476,28.32,28.4032,12934,26.2335231479499,26.2335231479499,26.1158542565961,26.1925788001748,14025.6135756113,0.0,1.0
2023-04-18,28.5029,28.56,28.415,28.56,9774,26.2845191486699,26.3371750553808,26.203460406115,26.3371750553808,10598.9134906467,0.0,1.0
2023-04-19,28.56,28.57,28.4501,28.4501,2411,26.3371750553808,26.3463967553302,26.2358285729373,26.2358285729373,2614.48541292708,0.0,1.0
2023-04-20,28.187,28.38,28.1,28.38,29066,25.9932056472695,26.1711844562923,25.9129768577101,26.1711844562923,31519.1343891077,0.0,1.0
2023-04-21,28.2424,28.27,28.1451,28.27,27011,26.044293864989,26.0697457568493,25.9545667244817,26.0697457568493,29290.6949351196,0.0,1.0
2023-04-24,28.3917,28.4,28.26,28.26,16409,26.181973845233,26.189627856191,26.0605240568999,26.0605240568999,17793.8992703113,0.0,1.0
2023-04-25,28.1809,28.37,28.17,28.37,24525,25.9875804103004,26.1619627563429,25.9775287573556,26.1619627563429,26594.8796151127,0.0,1.0
2023-04-26,27.8463,28.17,27.8,28.17,17695,25.6790223299948,25.9775287573556,25.6363258592292,25.9775287573556,19188.4360770405,0.0,1.0
2023-04-27,28.04,28.09,27.75,27.75,8345,25.8576466580139,25.9037551577607,25.5902173594824,25.5902173594824,9049.30766108523,0.0,1.0
2023-04-28,28.1565,28.19,28.01,28.03,10378,25.965079462424,25.9959721572544,25.8299815581658,25.8484249580646,11253.8903423298,0.0,1.0
2023-05-01,28.152,28.28,28.06,28.06,14669,25.9609296974468,26.0789674567986,25.8760900579126,25.8760900579126,15907.0454260586,0.0,1.0
2023-05-02,27.7038,27.7539,27.52,27.7539,29731,25.5476131057163,25.5938138224626,25.378118260647,25.5938138224626,32240.2595652157,0.0,1.0
2023-05-03,27.45,27.73,27.4399,27.715,17412,25.3135663610015,25.5717739595837,25.3042524440526,25.5579414096596,18881.5512276592,0.0,1.0
2023-05-04,27.2755,27.3769,27.1499,27.31,19683,25.1526476968851,25.2461557343716,25.0368231455211,25.1844625617104,21344.2208140372,0.0,1.0
2023-05-05,27.6696,27.68,27.42,27.42,7496,25.5160748918895,25.5256654598368,25.2859012611534,25.2859012611534,8128.65311294126,0.0,1.0
2023-05-08,27.5782,27.6599,27.56,27.6599,4455,25.4317885543523,25.5071298429386,25.4150050604445,25.5071298429386,4830.9964805434,0.0,1.0
2023-05-09,27.51,27.59,27.45,27.45,10674,25.3688965606977,25.4426701602926,25.3135663610015,25.3135663610015,11574.872375605,0.0,1.0
2023-05-10,27.4534,27.5,27.25,27.37,10614,25.3167017389843,25.3596748607483,25.1291323620142,25.2397927614066,11509.8084499411,0.0,1.0
2023-05-11,27.3217,27.33,27.21,27.33,9645,25.1952519506512,25.2029059616091,25.0922455622168,25.2029059616091,10459.0260504694,0.0,1.0
2023-05-12,27.3829,27.4201,27.26,27.39,8936,25.2516887543413,25.2859934781529,25.1383540619636,25.2582361613053,9690.18732887447,0.0,1.0
2023-05-15,27.367,27.44,27.32,27.39,8414,25.2370262514218,25.3043446610521,25.1936842616598,25.2582361613053,9124.13117559868,0.0,1.0
2023-05-16,27.0003,27.24,27.0,27.2399,14811,24.8988665142786,25.1199106620649,24.8985898632802,25.1198184450654,16061.0300501298,0.0,1.0
2023-05-17,27.2113,27.25,27.03,27.03,3300,25.0934443832102,25.1291323620142,24.9262549631282,24.9262549631282,3578.51591151363,0.0,1.0
2023-05-18,27.1711,27.1711,26.9523,27.05,6867,25.0563731494138,25.0563731494138,24.8546023545217,24.944698363027,7446.56629223153,0.0,1.0
2023-05-19,27.2,27.34,27.14,27.2901,13020,25.0830238622674,25.2121276615585,25.0276936625712,25.1661113788112,14118.8718690629,0.0,1.0
2023-05-22,27.15,27.2301,27.15,27.19,3850,25.0369153625206,25.110781179115,25.0369153625206,25.0738021623181,4174.93523009924,0.0,1.0
2023-05-23,27.0205,27.22,27.0205,27.08,6680,24.9174943481764,25.1014672621661,24.9174943481764,24.9723634628751,7243.78372391242,0.0,1.0
2023-05-24,26.8381,26.92,26.825,26.8806,18358,24.7492905411,24.8248162636853,24.7372101141663,24.7884827658848,19907.3924556264,0.0,1.0
2023-05-25,26.4635,26.57,26.38,26.5,15901,24.4038456609968,24.5020567654575,24.3268444664197,24.437504865812,17243.0246996904,0.0,1.0
2023-05-26,26.4207,26.53,26.38,26.46,12120,24.3643767852136,24.4651699656601,24.3268444664197,24.4006180660146,13142.9129841046,0.0,1.0
2023-05-30,26.3487,26.4699,26.2699,26.4699,6536,24.2979805455781,24.4097475489644,24.2253135499772,24.4097475489644,7087.63030231913,0.0,1.0
2023-05-31,26.27,26.31,26.18,26.18,7349,24.2254057669767,24.2622925667741,24.1424104674324,24.1424104674324,7969.24649506473,0.0,1.0
2023-06-01,26.3336,26.38,26.22,26.2201,577,24.2840557786546,24.3268444664197,24.1792972672298,24.1793894842293,625.698085134353,0.0,1.0
2023-06-02,26.7763,26.7763,26.6349,26.6349,2080,24.6923004354129,24.6923004354129,24.5619055981289,24.5619055981289,2255.54942301465,0.0,1.0
2023-06-05,26.6661,26.82,26.65,26.82,3434,24.5906773019709,24.7325992641916,24.5758303650525,24.7325992641916,3723.82534549631,0.0,1.0
2023-06-06,26.7644,26.7644,26.65,26.75,11942,24.6813266124732,24.6813266124732,24.5758303650525,24.6680473645461,12949.8900046351,0.0,1.0
2023-06-07,26.99,26.99,26.75,26.75,4996,24.8893681633308,24.8893681633308,24.6680473645461,24.6680473645461,5417.65621027942,0.0,1.0
2023-06-08,27.0751,27.08,27.0751,27.08,253,24.9678448298999,24.9723634628751,24.9678448298999,24.9723634628751,274.352886549378,0.0,1.0
2023-06-09,27.0828,27.13,27.02,27.02,2516,24.9749455388609,25.0184719626219,24.9170332631789,24.9170332631789,2728.34728283887,0.0,1.0
2023-06-12,27.1312,27.1312,27.02,27.0603,3867,25.0195785666158,25.0195785666158,24.9170332631789,24.9541967139748,4193.37000903733,0.0,1.0
2023-06-13,27.2401,27.31,27.12,27.12,8015,25.1200028790644,25.1844625617104,25.0092502626725,25.0092502626725,8691.45606993385,0.0,1.0
2023-06-14,27.1553,27.305,27.07,27.24,3506,25.0418028634938,25.1798517117357,24.9631417629257,25.1199106620649,3801.90205629296,0.0,1.0
2023-06-15,27.3812,27.44,27.24,27.24,5137,25.2501210653499,25.3043446610521,25.1199106620649,25.1199106620649,5570.55643558954,0.0,1.0
2023-06-16,27.35,27.48,27.35,27.41,8469,25.2213493615079,25.3412314608496,25.2213493615079,25.276679561204,9183.77310745724,0.0,1.0
2023-06-20,27.1587,27.24,27.15,27.22,4824,25.0449382414765,25.1199106620649,25.0369153625206,25.1014672621661,5231.1396233763,0.0,1.0
2023-06-21,27.1836,27.24,27.0,27.0,3622,25.0679002743505,25.1199106620649,24.8985898632802,24.8985898632802,3927.69231257647,0.0,1.0
2023-06-22,27.0525,27.09,27.02,27.06,3501,24.9470037880143,24.9815851628244,24.9170332631789,24.9539200629763,3796.48006248764,0.0,1.0
2023-06-23,26.8897,26.99,26.86,26.99,6385,24.7968745128387,24.8893681633308,24.7694860639891,24.8893681633308,6923.88608939834,0.0,1.0
2023-06-26,27.0269,27.08,26.91,26.91,5539,24.9233962361439,24.9723634628751,24.8155945637359,24.8155945637359,6006.48473753758,0.0,1.0
2023-06-27,27.2275,27.23,27.0627,27.07,2525,25.1083835371282,25.1106889621155,24.9564099219627,24.9631417629257,2738.10687168845,0.0,1.0
2023-06-28,26.9415,26.96,26.89,26.92,4300,25.0355321075282,25.0527233308821,24.9876754587322,25.015553118225,4627.36120416487,0.207,1.0
2023-06-29,27.24,27.24,26.92,26.92,4918,25.3129148194818,25.3129148194818,25.015553118225,25.015553118225,5292.40986094949,0.0,1.0
2023-06-30,27.478,27.51,27.39,27.41,7703,25.5340775847915,25.5638137549172,25.4523031169459,25.4708882232744,8289.43333853069,0.0,1.0
2023-07-03,27.5779,27.59,27.4817,27.5,4894,25.6269101909026,25.6381541802314,25.5375158294623,25.5545212017529,5266.58272864718,0.0,1.0
2023-07-05,27.4388,27.5,27.42,27.5,2638,25.4976507763875,25.5545212017529,25.4801807764387,25.5545212017529,2838.83229222952,0.0,1.0
2023-07-06,27.1803,27.21,27.04,27.04,11139,25.2574382770911,25.285037159989,25.1270637561963,25.1270637561963,11987.0177798122,0.0,1.0
2023-07-07,27.1178,27.32,27.01,27.01,6635,25.1993598198143,25.387255244796,25.0991860967035,25.0991860967035,7140.12595107767,0.0,1.0
2023-07-10,27.1878,27.28,26.97,26.97,33785,25.2644076919643,25.3500850321389,25.0620158840464,25.0620158840464,36357.0693680721,0.0,1.0
2023-07-11,27.4496,27.4496,27.27,27.3099,2546,25.507686733805,25.507686733805,25.3407924789746,25.3778697661,2739.82828507064,0.0,1.0
2023-07-12,27.58,27.6,27.55,27.6,6789,25.6288616270671,25.6474467333956,25.6009839675743,25.6474467333956,7305.85005001751,0.0,1.0
2023-07-13,27.6622,27.6622,27.57,27.61,15994,25.7052464140774,25.7052464140774,25.6195690739028,25.6567392865599,17211.6314184681,0.0,1.0
2023-07-14,27.501,27.55,27.501,27.5101,5296,25.5554504570693,25.6009839675743,25.5554504570693,25.5639066804488,5699.18719471097,0.0,1.0
2023-07-17,27.463,27.53,27.463,27.49,5992,25.5201387550451,25.5823988612457,25.5201387550451,25.5452286485886,6448.17403147811,0.0,1.0
2023-07-18,27.65,27.78,27.585,27.66,6670,25.693909499217,25.8147126903526,25.6335079036492,25.7032020523813,7177.79051901853,0.0,1.0
2023-07-19,27.85,27.94,27.63,27.63,24853,25.8797605625025,25.9633935409809,25.6753243928884,25.6753243928884,26745.0716295603,0.0,1.0
2023-07-20,28.0229,28.06,27.92,27.92,14918,26.0404288067128,26.0749041789522,25.9448084346524,25.9448084346524,16053.7149869143,0.0,1.0
2023-07-21,28.1477,28.2,28.1299,28.1299,1650,26.1563998702029,26.2049999232521,26.1398591255705,26.1398591255705,1775.6153457842,0.0,1.0
2023-07-24,28.28,28.3501,28.23,28.23,7715,26.2793403485662,26.3444811462478,26.2328775827449,26.2328775827449,8302.34690468187,0.0,1.0
2023-07-25,28.2446,28.28,28.17,28.1878,9383,26.2464447103647,26.2793403485662,26.1771222637592,26.1936630083916,10097.3325996928,0.0,1.0
2023-07-26,28.2321,28.35,28.07,28.07,9142,26.2348290189094,26.3443882207162,26.0841967321165,26.0841967321165,9837.98514615703,0.0,1.0
2023-07-27,28.1571,28.48,28.1571,28.48,12797,26.1651348701773,26.4651914118517,26.1651348701773,26.4651914118517,13771.2421696972,0.0,1.0
2023-07-28,28.3476,28.37,28.26,28.34,2277,26.3421580079567,26.3629733270447,26.2607552422377,26.3350956675519,2450.34917718219,0.0,1.0
2023-07-31,28.37,28.44,28.31,28.44,15893,26.3629733270447,26.4280211991946,26.3072180080591,26.4280211991946,17102.9422366959,0.0,1.0
2023-08-01,28.2998,28.3245,28.2,28.32,7514,26.2977396038315,26.3206922101473,26.2049999232521,26.3165105612233,8086.04467164997,0.0,1.0
2023-08-02,28.05,28.13,28.03,28.1127,12429,26.065611625788,26.1399520511021,26.0470265194594,26.1238759341279,13375.2261410616,0.0,1.0
2023-08-03,27.9063,27.96,27.7599,27.93,9429,25.9320776368173,25.9819786473095,25.7960346584924,25.9541009878167,10146.8346032722,0.0,1.0
2023-08-04,27.7499,28.04,27.7499,27.9,2690,25.7867421053281,26.0563190726237,25.7867421053281,25.9262233283238,2894.79107888454,0.0,1.0
2023-08-07,27.9438,28.02,27.89,27.93,13146,25.9669247111834,26.0377339662951,25.9169307751596,25.9541009878167,14146.8117185933,0.0,1.0
2023-08-08,27.81,27.81,27.5699,27.75,13401,25.8425903498454,25.8425903498454,25.6194761483712,25.7868350308597,14421.2249993054,0.0,1.0
2023-08-09,27.8023,27.92,27.75,27.91,21591,25.8354350839089,25.9448084346524,25.7868350308597,25.9355158814881,23234.7338974706,0.0,1.0
2023-08-10,27.7598,28.0499,27.7598,27.99,15886,25.7959417329607,26.0655187002563,25.7959417329607,26.0098563068023,17095.4093231077,0.0,1.0
2023-08-11,27.81,27.8303,27.7499,27.75,8781,25.8425903498454,25.8614542327689,25.7867421053281,25.7868350308597,9449.5020311097,0.0,1.0
2023-08-14,27.7501,27.78,27.7259,27.75,3801,25.7869279563914,25.8147126903526,25.7644399777338,25.7868350308597,4090.37207837922,0.0,1.0
2023-08-15,27.3798,27.54,27.37,27.54,6064,25.4428247127183,25.59169141441,25.4337180106173,25.59169141441,6525.65542838507,0.0,1.0
2023-08-16,27.2211,27.406,27.2211,27.3,6993,25.2953518940013,25.4671712020087,25.2953518940013,25.3686701384674,7525.3806745872,0.0,1.0
2023-08-17,27.1569,27.35,27.1569,27.35,4710,25.2356937026867,25.4151329042888,25.2356937026867,25.4151329042888,5068.57471432942,0.0,1.0
2023-08-18,27.2586,27.3,27.21,27.22,15827,25.3301989683673,25.3686701384674,25.285037159989,25.2943297131532,17031.9176228645,0.0,1.0
2023-08-21,27.2662,27.29,27.1,27.28,5266,25.3372613087722,25.3593775853031,25.1828190751819,25.3500850321389,5666.90327933307,0.0,1.0
2023-08-22,27.1451,27.28,27.13,27.27,6931,25.2247284899528,25.3500850321389,25.2106967346748,25.3407924789746,7458.66058280622,0.0,1.0
2023-08-23,27.2067,27.21,27.1269,27.1269,6802,25.2819706174447,25.285037159989,25.2078160431938,25.2078160431938,7319.83974668128,0.0,1.0
2023-08-24,27.1104,27.27,27.0999,27.27,6595,25.1924833304728,25.3407924789746,25.1827261496503,25.3407924789746,7097.08073057379,0.0,1.0
2023-08-25,27.2177,27.28,27.17,27.21,1895,25.2921924259254,25.3500850321389,25.2478669473319,25.285037159989,2039.26732137034,0.0,1.0
2023-08-28,27.36,27.42,27.23,27.23,10370,25.4244254574531,25.4801807764387,25.3036222663175,25.3036222663175,11159.4734156255,0.0,1.0
2023-08-29,27.5381,27.5381,27.4265,27.4401,10209,25.5899258293088,25.5899258293088,25.4862209359955,25.4988588082989,10986.2164030975,0.0,1.0
2023-08-30,27.5947,27.63,27.58,27.63,5872,25.6425216802186,25.6753243928884,25.6288616270671,25.6753243928884,6319.03836996653,0.0,1.0
2023-08-31,27.5518,27.66,27.5518,27.63,11196,25.6026566271438,25.7032020523813,25.6026566271438,25.6753243928884,12048.3572190302,0.0,1.0
2023-09-01,27.5087,27.62,27.4601,27.59,1297,25.5626057230058,25.6660318397242,25.5174439146274,25.6381541802314,1395.74127483764,0.0,1.0
2023-09-05,27.3004,27.4311,27.3004,27.4311,3084,25.369041840594,25.490495510451,25.369041840594,25.490495510451,3318.78650084755,0.0,1.0
2023-09-06,27.16,27.2147,27.07,27.1832,12840,25.2385743941676,25.2894046599762,25.1549414156891,25.2601331175087,13817.5157817388,0.0,1.0
2023-09-07,27.0652,27.14,27.0433,27.0433,2513,25.1504809901703,25.219989287839,25.1301302987405,25.1301302987405,2704.31597815496,0.0,1.0
2023-09-08,27.156,27.18,27.0,27.0,6285,25.2348573729019,25.2571595004961,25.0898935435392,25.0898935435392,6763.48027166888,0.0,1.0
2023-09-11,27.1636,27.308,27.1636,27.308,4697,25.2419197133067,25.3761041809988,25.2419197133067,25.3761041809988,5054.58501766568,0.0,1.0
2023-09-12,27.2541,27.32,27.2,27.2,2459,25.3260173194434,25.387255244796,25.2757446068247,25.2757446068247,2646.20493047475,0.0,1.0
2023-09-13,27.3214,27.35,27.28,27.33,17686,25.388556202239,25.4151329042888,25.3500850321389,25.3965477979602,19032.4442457813,0.0,1.0
2023-09-14,27.6637,27.67,27.47,27.47,14947,25.7066402970521,25.7124946055455,25.5266435422601,25.5266435422601,16084.9227717796,0.0,1.0
2023-09-15,27.4465,27.64,27.4465,27.62,3462,25.504806042324,25.6846169460527,25.504806042324,25.6660318397242,3725.56383460902,0.0,1.0
2023-09-18,27.47,27.51,27.45,27.4899,3716,25.5266435422601,25.5638137549172,25.5080584359315,25.545135723057,3998.90098480852,0.0,1.0
2023-09-19,27.38,27.41,27.34,27.39,5019,25.4430105637816,25.4708882232744,25.4058403511245,25.4523031169459,5401.09904272174,0.0,1.0
2023-09-20,27.3773,27.58,27.3773,27.47,5791,25.4405015744273,25.6288616270671,25.4405015744273,25.5266435422601,6231.87179844621,0.0,1.0
2023-09-21,27.0496,27.22,27.0496,27.22,21336,25.135984607234,25.2943297131532,25.135984607234,25.2943297131532,22960.3206167585,0.0,1.0
2023-09-22,26.98,27.1,26.98,27.04,10203,25.0713084372107,25.1828190751819,25.0713084372107,25.1270637561963,10979.7596200219,0.0,1.0
2023-09-25,27.0553,27.0553,26.97,26.97,635,25.1412813625376,25.1412813625376,25.0620158840464,25.0620158840464,683.342875498767,0.0,1.0
2023-09-26,26.7556,26.92,26.71,26.92,31159,24.8627835442044,25.015553118225,24.8204095017753,25.015553118225,33531.1506419937,0.0,1.0
2023-09-27,26.52,26.67,26.38,26.67,6972,24.837136097471,24.9776176364838,24.7060199943923,24.9776176364838,7444.39452577734,0.208,1.0
2023-09-28,26.6238,26.68,26.56,26.5998,11472,24.9343493224678,24.986983072418,24.8745978412077,24.9118722762258,12249.2963281294,0.0,1.0
2023-09-29,26.4793,26.59,26.39,26.59,5746,24.7990187732188,24.9026941490103,24.7153854303265,24.9026941490103,6135.32572362546,0.0,1.0
2023-10-02,26.1063,26.26,25.99,26.26,8162,24.4496880128735,24.593634763182,24.3407679929589,24.593634763182,8715.02411351045,0.0,1.0
2023-10-03,25.9509,25.97,25.91,25.9675,3808,24.3041491384562,24.3220371210905,24.2658445054854,24.319695762107,4066.01468074587,0.0,1.0
2023-10-04,25.92,25.92,25.72,25.9,2999,24.2752099414196,24.2752099414196,24.0879012227358,24.2564790695512,3202.20011227858,0.0,1.0
2023-10-05,25.9448,25.978,25.92,25.92,1622,24.2984362225364,24.3295294698379,24.2752099414196,24.2752099414196,1731.90016075887,0.0,1.0
2023-10-06,26.0822,26.1225,25.6602,25.87,4187,24.4271173122721,24.4648600190869,24.0318959158493,24.2283827617486,4470.69418809952,0.0,1.0
2023-10-09,26.4901,26.4901,26.21,26.21,6227,24.8091334440277,24.8091334440277,24.5468075835111,24.5468075835111,6648.91633849909,0.0,1.0
2023-10-10,26.5963,26.7,26.49,26.49,13485,24.9085943736488,25.0057139442864,24.8090397896684,24.8090397896684,14398.6890677148,0.0,1.0
2023-10-11,26.5,26.5,26.39,26.42,5478,24.8184052256026,24.8184052256026,24.7153854303265,24.7434817381291,5849.16712739649,0.0,1.0
2023-10-12,26.309,26.49,26.172,26.49,17026,24.6395253992596,24.8090397896684,24.5112189269612,24.8090397896684,18179.6129081878,0.0,1.0
2023-10-13,26.4212,26.52,26.35,26.41,5197,24.7446055904412,24.837136097471,24.6779236865897,24.7341163021949,5549.12770373851,0.0,1.0
2023-10-16,26.6963,26.7071,26.5,26.5,8177,25.0022487329907,25.0123634037996,24.8184052256026,24.8184052256026,8731.04045285162,0.0,1.0
2023-10-17,26.78,26.83,26.47,26.47,3400,25.0806374317599,25.1274646114308,24.7903089178,24.7903089178,3630.37025066595,0.0,1.0
2023-10-18,26.59,26.75,26.55,26.75,5523,24.9026941490103,25.0525411239573,24.8652324052735,25.0525411239573,5897.21614542001,0.0,1.0
2023-10-19,26.37,26.63,26.37,26.55,7102,24.6966545584581,24.940155892747,24.6966545584581,24.8652324052735,7583.20280006753,0.0,1.0
2023-10-20,26.1903,26.39,26.1846,26.33,4097,24.5283576747207,24.7153854303265,24.5230193762382,24.6591928147214,4374.59615205248,0.0,1.0
2023-10-23,25.92,26.12,25.92,26.01,10943,24.2752099414196,24.4625186601034,24.2752099414196,24.3594988648273,11684.453427364,0.0,1.0
2023-10-24,26.2062,26.25,26.11,26.13,6869,24.5432487178561,24.5842693272478,24.4531532241692,24.4718840960376,7334.4156623013,0.0,1.0
2023-10-25,26.08,26.19,26.0564,26.16,2935,24.4250569163666,24.5280767116427,24.4029544875619,24.4999804038401,3133.86373108958,0.0,1.0
2023-10-26,25.948,26.05,25.88,25.99,3854,24.3014331620353,24.396960608564,24.2377481976828,24.3407679929589,4115.13145472547,0.0,1.0
2023-10-27,25.47,25.85,25.42,25.85,4341,23.853765324381,24.2096518898802,23.8069381447101,24.2096518898802,4635.12860533557,0.0,1.0
2023-10-30,25.7726,25.78,25.59,25.59,12487,24.1371634157496,24.1440938383409,23.9661505555913,23.9661505555913,13333.0686235488,0.0,1.0
2023-10-31,25.9075,25.9075,25.8,25.8,7683,24.2635031465018,24.2635031465018,24.1628247102093,24.1628247102093,8203.56901054899,0.0,1.0
2023-11-01,26.03,26.03,25.93,26.0,5662,24.3782297366957,24.3782297366957,24.2845753773538,24.3501334288931,6045.63422331488,0.0,1.0
2023-11-02,26.58,26.58,26.12,26.12,4739,24.8933287130761,24.8933287130761,24.4625186601034,24.4625186601034,5060.09547585469,0.0,1.0
2023-11-03,26.7183,26.84,26.7183,26.77,1967,25.0228526920459,25.136830047365,25.0228526920459,25.0712719958257,2100.27596560586,0.0,1.0
2023-11-06,26.5809,26.635,26.56,26.635,2749,24.8941716023102,24.9448386107141,24.8745978412077,24.9448386107141,2935.26112325903,0.0,1.0
2023-11-07,26.5553,26.59,26.5,26.5,6131,24.8701960863186,24.9026941490103,24.8184052256026,24.8184052256026,6546.41176671559,0.0,1.0
2023-11-08,26.3541,26.47,26.29,26.47,5841,24.6817635153227,24.7903089178,24.6217310709846,24.7903089178,6236.7625394529,0.0,1.0
2023-11-09,26.16,26.36,26.16,26.33,5237,24.4999804038401,24.6872891225239,24.4999804038401,24.6591928147214,5591.83794198165,0.0,1.0
2023-11-10,26.3793,26.3793,26.18,26.18,255,24.7053644138769,24.7053644138769,24.5187112757085,24.5187112757085,272.277768799947,0.0,1.0
2023-11-13,26.3259,26.35,26.3259,26.34,1879,24.6553529859883,24.6779236865897,24.6553529859883,24.6685582506555,2006.31344147098,0.0,1.0
2023-11-14,26.7078,26.81,26.6,26.6,4511,25.013018984315,25.1087337395625,24.9120595849445,24.9120595849445,4816.64711786886,0.0,1.0
2023-11-15,26.8112,26.9299,26.81,26.82,11506,25.1098575918746,25.2210253164134,25.1087337395625,25.1180991754966,12285.600030636,0.0,1.0
2023-11-16,26.6776,26.69,26.6,26.69,8134,24.9847353677938,24.9963485083522,24.9120595849445,24.9963485083522,8685.12694674025,0.0,1.0
2023-11-17,26.874,26.89,26.72,26.72,16958,25.1686725295413,25.183657227036,25.0244448161547,25.0244448161547,18107.0055031745,0.0,1.0
2023-11-20,26.9356,26.9356,26.82,26.82,457,25.2263636148959,25.2263636148959,25.1180991754966,25.1180991754966,487.964471927747,0.0,1.0
2023-11-21,27.04,27.04,26.98,26.98,6547,25.3241387660488,25.3241387660488,25.2679461504437,25.2679461504437,6990.59824444412,0.0,1.0
2023-11-22,27.0465,27.06,26.98,26.98,3607,25.330226299406,25.3428696379172,25.2679461504437,25.2679461504437,3851.39573357415,0.0,1.0
2023-11-24,27.21,27.21,27.2,27.21,772,25.48335117693,25.48335117693,25.4739857409959,25.48335117693,824.307598092388,0.0,1.0
2023-11-27,27.0948,27.12,27.05,27.11,5198,25.3754613549682,25.3990622535223,25.333504201983,25.3896968175881,5550.19545969459,0.0,1.0
2023-11-28,27.09,27.18,27.0542,27.0542,24524,25.3709659457198,25.4552548691275,25.3374376850754,25.3374376850754,26185.6470668623,0.0,1.0
2023-11-29,27.08,27.22,27.05,27.1982,10156,25.3616005097856,25.4927166128642,25.333504201983,25.4722999625277,10844.1294899304,0.0,1.0
2023-11-30,27.2752,27.2752,27.18,27.18,8700,25.544413819221,25.544413819221,25.4552548691275,25.4552548691275,9289.47681788051,0.0,1.0
2023-12-01,27.4793,27.48,27.4302,27.4601,2337,25.7355623666378,25.7362179471532,25.6895780762009,25.7175807296441,2495.3456693548,0.0,1.0
2023-12-04,27.3882,27.5201,27.35,27.52,6718,25.6502432452773,25.7737733452493,25.6144672800087,25.7736796908899,7173.18451293349,0.0,1.0
2023-12-05,27.2106,27.29,27.21,27.29,3675,25.4839131030861,25.5582746644036,25.48335117693,25.5582746644036,3924.00313858746,0.0,1.0
2023-12-06,27.03,27.19,27.02,27.14,11822,25.3147733301146,25.4646203050617,25.3054078941804,25.4177931253907,12623.0109127567,0.0,1.0
2023-12-07,27.1957,27.27,27.14,27.15,7375,25.4699586035441,25.5395437925352,25.4177931253907,25.4271585613249,7874.7001760769,0.0,1.0
2023-12-08,27.2418,27.25,27.2371,27.2371,1117,25.5131332632008,25.5208129206668,25.5087315083117,25.5087315083117,1192.68340293937,0.0,1.0
2023-12-11,27.3635,27.38,27.23,27.23,25986,25.6271106185199,25.6425635878113,25.5020820487984,25.5020820487984,27746.7062746486,0.0,1.0
2023-12-12,27.27,27.3,27.19,27.19,10093,25.5395437925352,25.5676401003377,25.4646203050617,25.4646203050617,10776.8608646975,0.0,1.0
2023-12-13,27.72,27.72,27.19,27.19,10047,25.9609884095737,25.9609884095737,25.4646203050617,25.4646203050617,10727.7440907179,0.0,1.0
2023-12-14,28.0531,28.19,28.0006,28.0006,7395,26.2729510805416,26.4011638984806,26.2237825418871,26.2237825418871,7896.05529519844,0.0,1.0
2023-12-15,27.9391,27.9468,27.84,27.9468,10928,26.1661851108918,26.1733964965611,26.073373640784,26.1733964965611,11668.4370880228,0.0,1.0
2023-12-18,27.96,28.05,27.96,27.9699,8720,26.1857588719943,26.270047795402,26.1857588719943,26.1950306535691,9310.83193700208,0.0,1.0
2023-12-19,28.17,28.17,28.03,28.03,4835,26.3824330266122,26.3824330266122,26.2513169235336,26.2513169235336,5162.60004763821,0.0,1.0
2023-12-20,27.7419,28.11,27.7419,28.09,5959,25.9814987142696,26.3262404110071,25.9814987142696,26.3075095391387,6362.75774227012,0.0,1.0
2023-12-21,27.9309,27.9309,27.8002,27.85,3002,26.1585054534258,26.1585054534258,26.0360992057659,26.0827390767182,3205.40338014682,0.0,1.0
2023-12-22,27.9953,28.1,27.96,27.96,3593,26.218818860842,26.3168749750729,26.1857588719943,26.1857588719943,3836.44715018904,0.0,1.0
2023-12-26,28.1514,28.2,28.05,28.05,8527,26.3650133157747,26.4105293344148,26.270047795402,26.270047795402,9104.75503747898,0.0,1.0
2023-12-27,27.82,27.82,27.715,27.78,13767,26.4225170924106,26.4225170924106,26.3227915606096,26.3845264136293,14495.1345347037,0.3928,1.0
2023-12-28,27.7886,27.8718,27.7886,27.8718,12119,26.3926944095672,26.4717150214324,26.3926944095672,26.4717150214324,12759.9720655244,0.0,1.0
2023-12-29,27.76,27.77,27.6999,27.77,5098,26.3655310742386,26.3750287439339,26.3084500793697,26.3750287439339,5367.63244409963,0.0,1.0
2024-01-02,28.0052,28.13,27.9399,27.9399,5665,26.5984139351681,26.7169448529658,26.5363941520576,26.5363941520576,5964.62098780392,0.0,1.0
2024-01-03,28.05,28.14,27.8999,27.8999,5509,26.6409634954032,26.7264425226612,26.4984034732763,26.4984034732763,5800.37017154666,0.0,1.0
2024-01-04,27.9276,28.11,27.9276,28.11,42100,26.5247120183323,26.6979495135752,26.5247120183323,26.6979495135752,44326.6625925058,0.0,1.0
2024-01-05,28.0501,28.11,27.97,28.1,6747,26.6410584721001,26.6979495135752,26.5649821378405,26.6884518438798,7103.84780312677,0.0,1.0
2024-01-08,28.1702,28.1702,27.9,27.92,11448,26.7551254851411,26.7551254851411,26.4984984499732,26.5174937893639,12053.4829776486,0.0,1.0
2024-01-09,28.0262,28.13,27.94,28.13,19067,26.6183590415283,26.7169448529658,26.5364891287545,26.7169448529658,20075.4507280596,0.0,1.0
2024-01-10,27.89,27.9303,27.86,27.9303,3321,26.4890007802779,26.5272763891501,26.4605077711919,26.5272763891501,3496.64718455372,0.0,1.0
2024-01-11,27.73,27.81,27.7,27.81,3290,26.3370380651526,26.4130194227152,26.3085450560666,26.4130194227152,3464.00759927183,0.0,1.0
2024-01-12,27.78,27.93,27.7285,27.8809,4390,26.3845264136293,26.5269914590592,26.3356134146983,26.4803579008551,4622.18643185511,0.0,1.0
2024-01-16,27.52,27.62,27.49,27.61,4305,26.1375870015507,26.232563698504,26.1090939924647,26.2230660288086,4532.69079479185,0.0,1.0
2024-01-17,27.31,27.48,27.225,27.47,10371,25.9381359379487,26.0995963227693,25.8574057455384,26.090098653074,10919.5206115648,0.0,1.0
2024-01-18,27.3118,27.3118,27.12,27.18,3035,25.9398455184939,25.9398455184939,25.7576802137374,25.8146662319094,3195.52068808206,0.0,1.0
2024-01-19,27.4349,27.4349,27.32,27.34,2099,26.0567618324434,26.0567618324434,25.947633607644,25.9666289470347,2210.01579053847,0.0,1.0
2024-01-22,27.5372,27.55,27.435,27.435,4236,26.1539229934266,26.1660800106366,26.0568568091403,26.0568568091403,4460.04139529346,0.0,1.0
2024-01-23,27.6664,27.6664,27.5848,27.6,4252,26.2766328858903,26.2766328858903,26.1991319011764,26.2135683591133,4476.8876328583,0.0,1.0
2024-01-24,27.5566,27.6401,27.5566,27.64,489,26.1723484726356,26.2516540145916,26.1723484726356,26.2515590378946,514.86313557566,0.0,1.0
2024-01-25,27.7791,27.7791,27.585,27.63,3535,26.3836716233567,26.3836716233567,26.1993218545703,26.2420613681993,3721.96561198356,0.0,1.0
2024-01-26,27.8058,27.81,27.74,27.775,6209,26.4090304014432,26.4130194227152,26.3465357348479,26.3797775787816,6537.39306500875,0.0,1.0
2024-01-29,27.888,27.888,27.78,27.78,1824,26.4871012463388,26.4871012463388,26.3845264136293,26.3845264136293,1920.47108239265,0.0,1.0
2024-01-30,28.0046,28.01,27.84,27.84,9527,26.5978440749864,26.6029728166219,26.4415124318012,26.4415124318012,10030.8815800191,0.0,1.0
2024-01-31,27.78,28.06,27.78,27.93,7808,26.3845264136293,26.6504611650985,26.3845264136293,26.5269914590592,8220.96393164571,0.0,1.0
2024-02-01,27.9187,27.92,27.73,27.75,12859,26.5162590923035,26.5174937893639,26.3370380651526,26.3560334045433,13539.1105528986,0.0,1.0
2024-02-02,27.82,27.95,27.7,27.84,12087,26.4225170924106,26.5459867984499,26.3085450560666,26.4415124318012,12726.2795903947,0.0,1.0
2024-02-05,27.5607,27.62,27.5169,27.62,1656,26.1762425172106,26.232563698504,26.1346427239451,26.232563698504,1743.58558796175,0.0,1.0
2024-02-06,27.6171,27.6171,27.58,27.58,831,26.2298093742923,26.2298093742923,26.1945730197226,26.1945730197226,874.951463524283,0.0,1.0
2024-02-07,27.66,27.78,27.55,27.78,21181,26.2705543772853,26.3845264136293,26.1660800106366,26.3845264136293,22301.2598663151,0.0,1.0
2024-02-08,27.6997,27.72,27.59,27.59,13186,26.3082601259757,26.3275403954573,26.204070689418,26.204070689418,13883.4055331302,0.0,1.0
2024-02-09,27.62,27.62,27.5685,27.5685,1190,26.232563698504,26.232563698504,26.183650699573,26.183650699573,1252.93891888555,0.0,1.0
2024-02-12,27.7609,27.7609,27.64,27.65,3174,26.3663858645112,26.3663858645112,26.2515590378946,26.26105670759,3341.87237692668,0.0,1.0
2024-02-13,27.42,27.65,27.2689,27.31,11701,26.0426103045973,26.26105670759,25.8991005155009,25.9381359379487,12319.8641091428,0.0,1.0
2024-02-14,27.5475,27.58,27.47,27.58,2486,26.1637055932128,26.1945730197226,26.090098653074,26.1945730197226,2617.48416163823,0.0,1.0
2024-02-15,27.9247,27.9247,27.8,27.8,2257,26.5219576941207,26.5219576941207,26.4035217530199,26.4035217530199,2376.37238649134,0.0,1.0
2024-02-16,27.8661,27.8661,27.825,27.8399,762,26.4663013497061,26.4663013497061,26.4272659272582,26.4414174551043,802.302064025875,0.0,1.0
2024-02-20,27.8086,27.9,27.8,27.9,2579,26.4116897489579,26.4984984499732,26.4035217530199,26.4984984499732,2715.4029174839,0.0,1.0
2024-02-21,27.9764,27.9764,27.79,27.79,7042,26.5710606464456,26.5710606464456,26.3940240833246,26.3940240833246,7414.45030822862,0.0,1.0
2024-02-22,28.1666,28.1666,27.982,27.99,14176,26.7517063240507,26.7517063240507,26.5763793414749,26.5839774772312,14925.7664824552,0.0,1.0
2024-02-23,28.2059,28.22,28.19,28.21,4200,26.7890321659534,26.8024238802238,26.7739308711378,26.7929262105285,4422.13736077255,0.0,1.0
2024-02-26,28.0054,28.1599,27.98,28.1599,2542,26.598603888562,26.7453428853549,26.5744798075359,26.7453428853549,2676.4459931152,0.0,1.0
2024-02-27,28.0158,28.02,27.96,27.97,25500,26.6084814650452,26.6124704863172,26.5554844681452,26.5649821378405,26848.6911189761,0.0,1.0
2024-02-28,27.91,27.91,27.8429,27.88,6527,26.5079961196686,26.5079961196686,26.4442667560129,26.4795031105826,6872.21203661009,0.0,1.0
2024-02-29,28.0944,28.0944,28.01,28.06,11154,26.6831331488505,26.6831331488505,26.6029728166219,26.6504611650985,11743.9333623945,0.0,1.0
2024-03-01,28.3236,28.34,28.21,28.25,2469,26.9008197382674,26.9163959165678,26.7929262105285,26.8309168893098,2599.58503422558,0.0,1.0
2024-03-04,28.3759,28.41,28.286,28.3,2177,26.950492550774,26.9828796044351,26.865108500213,26.8784052377865,2292.14119866711,0.0,1.0
2024-03-05,28.19,28.39,28.19,28.39,2718,26.7739308711378,26.9638842650444,26.7739308711378,26.9638842650444,2861.75460632852,0.0,1.0
2024-03-06,28.4232,28.57,28.4232,28.56,1207,26.9954165284329,27.1348423195604,26.9954165284329,27.1253446498651,1270.83804629821,0.0,1.0
2024-03-07,28.7579,28.775,28.6701,28.6701,1335,27.3133035331357,27.3295445483147,27.2299139932107,27.2299139932107,1405.60794681699,0.0,1.0
2024-03-08,28.635,28.77,28.635,28.77,1120,27.19657717258,27.324795713467,27.19657717258,27.324795713467,1179.23662953935,0.0,1.0
2024-03-11,28.754,28.754,28.51,28.51,2068,27.3095994419545,27.3095994419545,27.0778563013884,27.0778563013884,2177.37620525658,0.0,1.0
2024-03-12,28.9724,29.02,28.845,28.9,6834,27.5170285481005,27.5622374558503,27.396028236182,27.4482654195063,7195.44921988562,0.0,1.0
2024-03-13,29.0053,29.11,28.97,28.97,4693,27.5482758813982,27.6477164831083,27.5147491073736,27.5147491073736,4941.21205573941,0.0,1.0
2024-03-14,28.8704,29.01,28.77,29.01,4096,27.4201523172081,27.552739786155,27.324795713467,27.552739786155,4312.63681660104,0.0,1.0
2024-03-15,28.7956,28.8,28.76,28.76,3799,27.3491097478871,27.353288722553,27.3152980437717,27.3152980437717,3999.92853180354,0.0,1.0
2024-03-18,28.9416,29.0105,28.9,28.9,2431,27.4877757254389,27.5532146696397,27.4482654195063,27.4482654195063,2559.57522000906,0.0,1.0
2024-03-19,29.13,29.13,28.9801,28.9801,2324,27.6667118224989,27.6667118224989,27.5243417537659,27.5243417537659,2446.91600629414,0.0,1.0
2024-03-20,29.3033,29.3033,29.18,29.18,2564,27.831306438319,27.831306438319,27.7142001709756,27.7142001709756,2699.60956976686,0.0,1.0
2024-03-21,29.6129,29.7273,29.6129,29.7048,875,28.1253542920865,28.234007633401,28.1253542920865,28.2126378765865,921.278616827612,0.0,1.0
2024-03-22,29.4821,29.56,29.4821,29.53,2671,28.0011247724715,28.0751116193982,28.0011247724715,28.0466186103122,2812.26878348178,0.0,1.0
2024-03-25,29.4811,29.4973,29.47,29.49,4195,28.000175005502,28.0155612304084,27.9896325921402,28.0086279315308,4416.87291153353,0.0,1.0
2024-03-26,29.4441,29.5127,29.44,29.49,12917,27.9650336276293,28.0301876417392,27.9611395830542,28.0086279315308,13600.1781640712,0.0,1.0
2024-03-27,29.61,29.61,29.4,29.4,8064,28.2663720351199,28.2663720351199,28.0659013114666,28.0659013114666,8447.31823749192,0.15137615,1.0
2024-03-28,29.7725,29.835,29.4601,29.4601,55193,28.4214981903278,28.481162096177,28.1232741233312,28.1232741233312,57816.5718603537,0.0,1.0
2024-04-01,29.8206,29.83,29.724,29.74,6609,28.4674155322694,28.4763889837091,28.3751989993889,28.3904729592862,6923.15553467065,0.0,1.0
2024-04-02,29.7277,29.73,29.6,29.65,13164,28.3787311026151,28.3809267343504,28.256825810184,28.3045569348634,13789.7442061438,0.0,1.0
2024-04-03,29.8273,29.89,29.8,29.8,3695,28.4738115029764,28.5336663333243,28.4477503089015,28.4477503089015,3870.63999101348,0.0,1.0
2024-04-04,29.5553,29.99,29.51,29.9,6175,28.2141541847207,28.6291285826831,28.1709097857612,28.5432125582602,6468.5255600834,0.0,1.0
2024-04-05,29.7087,29.75,29.46,29.51,50236,28.360593275237,28.4000191842221,28.1231786610818,28.1709097857612,52623.9433257247,0.0,1.0
2024-04-08,29.712,29.79,29.64,29.64,25812,28.3637435294658,28.4382040839656,28.2950107099275,28.2950107099275,27038.9606084005,0.0,1.0
2024-04-09,29.78,29.87,29.51,29.8404,112882,28.4286578590297,28.5145738834526,28.1709097857612,28.4863170576424,118247.789841836,0.0,1.0
2024-04-10,29.4705,29.58,29.39,29.5,38387,28.1332021972645,28.2377333603123,28.0563550865307,28.1613635608253,40211.7069918901,0.0,1.0
2024-04-11,29.456,29.54,29.28,29.54,36263,28.1193601711075,28.1995484605688,27.9513466122361,28.1995484605688,37986.7437061222,0.0,1.0
2024-04-12,28.9904,29.37,28.99,29.37,4396,27.6748879380932,28.0372626366589,27.6745060890958,28.0372626366589,4604.9616780772,0.0,1.0
2024-04-15,28.73,29.1795,28.691,29.17,4033,27.4263042407631,27.8554070516306,27.3890739635132,27.8463381379415,4224.70665324962,0.0,1.0
2024-04-16,28.65,28.7487,28.58,28.74,11007,27.3499344412761,27.4441556813932,27.283110866725,27.4358504656989,11530.2122817552,0.0,1.0
2024-04-17,28.681,28.85,28.63,28.8001,6365,27.3795277385773,27.5408589399936,27.3308419914043,27.4932232775635,6667.55711577829,0.0,1.0
2024-04-18,28.751,28.891,28.7,28.7,3714,27.4463513131284,27.5799984622306,27.3976655659555,27.3976655659555,3890.54314658296,0.0,1.0
2024-04-19,28.86,28.92,28.82,28.88,4215,27.5504051649294,27.6076825145447,27.5122202651859,27.5694976148012,4415.35793291524,0.0,1.0
2024-04-22,29.0316,29.14,28.87,28.8797,1513,27.714218384829,27.8176994631339,27.5599513898653,27.5692112280531,1584.91970403339,0.0,1.0
2024-04-23,29.3127,29.3561,29.22,29.2461,4175,27.9825627677764,28.0239933839981,27.8940692626208,27.9189849097035,4373.45655276894,0.0,1.0
2024-04-24,29.378,29.378,29.2,29.23,4260,28.0639920664794,28.0639920664794,27.8939535823132,27.9226117538019,4459.46106681963,0.02,1.0
2024-04-25,29.3289,29.39,29.14,29.17,16915,28.0170881924763,28.0754553350749,27.8366372393359,27.8652954108246,17706.9915364446,0.0,1.0
2024-04-26,29.4186,29.47,29.35,29.4031,10470,28.1027761252274,28.1518771257113,28.0372444397566,28.0879694032916,10960.2247346483,0.0,1.0
2024-04-29,29.6276,29.6377,29.4925,29.4925,11360,28.3024280532652,28.312076304333,28.1733707543278,28.1733707543278,11891.8961781857,0.0,1.0
2024-04-30,29.2627,29.55,29.2627,29.54,61931,27.9538491607246,28.2282989163478,27.9538491607246,28.2187461925182,64830.7237861987,0.0,1.0
2024-05-01,29.18,29.45,29.13,29.13,11006,27.8748481346541,28.1327716780522,27.8270845155063,27.8270845155063,11521.3212444641,0.0,1.0
2024-05-02,29.42,29.43,29.31,29.31,823337,28.1041135065635,28.1136662303931,27.9990335444384,27.9990335444384,861887.15877279,0.0,1.0
2024-05-03,29.59,29.61,29.53,29.61,13496,28.266509811666,28.2856152593252,28.2091934686887,28.2856152593252,14127.9076426756,0.0,1.0
2024-05-06,29.87,29.87,29.71,29.71,7633,28.5339860788937,28.5339860788937,28.3811424976208,28.3811424976208,7990.39115564185,0.0,1.0
2024-05-07,29.869,29.9399,29.849,29.9399,12229,28.5330308065108,28.6007596184623,28.5139253588516,28.6007596184623,12801.584362943,0.0,1.0
2024-05-08,29.99,30.009,29.75,29.75,6484,28.6486187648484,28.6667689401246,28.419353392939,28.419353392939,6787.59285381656,0.0,1.0
2024-05-09,30.25,30.25,30.0983,30.0983,16972,28.896989584417,28.896989584417,28.7520747639225,28.7520747639225,17766.6603817049,0.0,1.0
2024-05-10,30.439,30.46,30.3839,30.42,13867,29.0775360647956,29.0975967848377,29.0249005564948,29.0593858895195,14516.2785477906,0.0,1.0
2024-05-13,30.459,30.57,30.44,30.5108,9746,29.0966415124548,29.2026767469629,29.0784913371786,29.1461246218919,10202.3257176582,0.0,1.0
2024-05-14,30.6936,30.6936,30.58,30.58,3310,29.3207484134962,29.3207484134962,29.2122294707924,29.2122294707924,3464.98031248193,0.0,1.0
2024-05-15,31.02,31.02,30.8001,30.8001,7235,29.632549319293,29.632549319293,29.422484922281,29.422484922281,7573.75606066669,0.0,1.0
2024-05-16,30.96,31.06,30.96,31.0199,2877,29.5752329763157,29.6707602146113,29.5752329763157,29.6324537920547,3011.70645287326,0.0,1.0
2024-05-17,30.9469,30.95,30.91,30.93,388791,29.562718908099,29.5656802524861,29.5274693571679,29.546574804827,406994.912589171,0.0,1.0
2024-05-20,30.9133,31.04,30.88,31.02,14170,29.5306217560316,29.6516547669521,29.4988111856792,29.632549319293,14833.465567332,0.0,1.0
2024-05-21,30.9948,30.9948,30.9199,30.97,15939,29.6084764552425,29.6084764552425,29.5369265537591,29.5847857001452,16685.2934140935,0.0,1.0
2024-05-22,30.86,30.94,30.8,30.9298,20993,29.4797057380201,29.5561275286566,29.4223893950427,29.5463837503504,21975.9310271701,0.0,1.0
2024-05-23,30.48,30.76,30.42,30.759,42283,29.1167022324968,29.3841784997245,29.0593858895195,29.3832232273415,44262.7681428016,0.0,1.0
2024-05-24,30.63,30.6899,30.59,30.59,8335,29.2599930899402,29.3172139056793,29.221782194622,29.221782194622,8725.26009200509,0.0,1.0
2024-05-28,30.5763,30.66,30.5289,30.6,33515,29.2086949629755,29.2886512614289,29.1634150520234,29.2313349184515,35084.2341911878,0.0,1.0
2024-05-29,30.16,30.37,30.14,30.37,63038,28.8110150699509,29.0116222703717,28.7919096222918,29.0116222703717,65989.555570464,0.0,1.0
2024-05-30,30.149,30.15,30.03,30.05,18851,28.8836157710556,28.8845738000373,28.7696103222262,28.7887709018614,19676.8577557916,0.087,1.0
2024-05-31,30.43,30.43,30.07,30.2,15993,29.1528219149299,29.1528219149299,28.8079314814966,28.9324752491253,16693.6494662551,0.0,1.0
2024-06-03,30.2394,30.405,30.1275,30.405,3606,28.9702215910066,29.1288711903859,28.8630181479478,29.1288711903859,3763.97798882736,0.0,1.0
2024-06-04,30.14,30.24,30.07,30.24,2158,28.8749935102197,28.9707964083957,28.8079314814966,28.9707964083957,2252.54145864932,0.0,1.0
2024-06-05,30.38,30.38,30.26,30.26,15215,29.1049204658419,29.1049204658419,28.9899569880308,28.9899569880308,15881.565474212,0.0,1.0
2024-06-06,30.3,30.36,30.29,30.29,9002,29.0282781473012,29.0857598862067,29.0186978574836,29.0186978574836,9396.37544520907,0.0,1.0
2024-06-07,30.2199,30.44,30.2199,30.44,15740,28.9515400258623,29.1624022047475,28.9515400258623,29.1624022047475,16429.5655973773,0.0,1.0
2024-06-10,30.2734,30.2901,30.17,30.17,7640,29.0027945763864,29.0187936603818,28.9037343796725,28.9037343796725,7974.70655425431,0.0,1.0
2024-06-11,30.0255,30.08,29.945,30.08,28574,28.7652991918083,28.8175117713142,28.6881778587767,28.8175117713142,29825.8200368145,0.0,1.0
2024-06-12,30.1955,30.43,30.15,30.43,17686,28.9281641187074,29.1528219149299,28.8845738000373,29.1528219149299,18460.8193872437,0.0,1.0
2024-06-13,30.2832,30.31,30.18,30.21,13087,29.0121832604076,29.0378584371188,28.9133146694901,28.9420555389429,13660.338308315,0.0,1.0
2024-06-14,30.1123,30.15,30.01,30.01,22339,28.848456107425,28.8845738000373,28.7504497425911,28.7504497425911,23317.6661931266,0.0,1.0
2024-06-17,30.32,30.369,30.1151,30.12,32101,29.0474387269364,29.0943821470426,28.8511385885739,28.8558329305846,33507.3370547274,0.0,1.0
2024-06-18,30.389,30.43,30.359,30.39,20965,29.1135427266778,29.1528219149299,29.084801857225,29.1145007556595,21883.4715850709,0.0,1.0
2024-06-20,30.409,30.47,30.36,30.45,24964,29.1327033063129,29.1911430742003,29.0857598862067,29.1719824945651,26057.6668089535,0.0,1.0
2024-06-21,30.2,30.2901,30.18,30.28,22166,28.9324752491253,29.0187936603818,28.9133146694901,29.009117567666,23137.0871049216,0.0,1.0
2024-06-24,30.45,30.51,30.3901,30.435,18253,29.1719824945651,29.2294642334706,29.1145965585577,29.1576120598387,19052.6595202623,0.0,1.0
2024-06-25,30.33,30.49,30.24,30.49,9138,29.057019016754,29.2103036538354,28.9707964083957,29.2103036538354,9538.33357235285,0.0,1.0
2024-06-26,30.24,30.24,30.1299,30.18,24907,28.9707964083957,28.9707964083957,28.865317417504,28.9133146694901,25998.169652724,0.0,1.0
2024-06-27,30.14,30.14,30.02,30.1,13453,28.9305591911618,28.9305591911618,28.815374483035,28.8921642884529,14015.4020985488,0.058,1.0
2024-06-28,30.19,30.375,30.0801,30.19,12205,28.9785528195479,29.1561292445766,28.8730628243552,28.9785528195479,12715.229511097,0.0,1.0
2024-07-01,30.15,30.4,30.12,30.4,24675,28.940157916839,29.1801260587697,28.9113617398073,29.1801260587697,25706.537336036,0.0,1.0
2024-07-02,30.22,30.22,30.03,30.0801,37493,29.0073489965796,29.0073489965796,28.8249732087123,28.8730628243552,39060.3932863221,0.0,1.0
2024-07-03,30.4193,30.42,30.36,30.39,17296,29.1986515993267,29.1993235101241,29.1417311560608,29.1705273330924,18019.0585517357,0.0,1.0
2024-07-05,30.37,30.37,30.27,30.28,20941,29.151329881738,29.151329881738,29.0553426249657,29.0649413506429,21816.4376232596,0.0,1.0
2024-07-08,30.39,30.4101,30.33,30.41,5532,29.1705273330924,29.1898207717037,29.1129349790291,29.1897247844469,5763.26502706997,0.0,1.0
2024-07-09,30.389,30.49,30.37,30.37,19583,29.1695674605247,29.2665145898647,29.151329881738,29.151329881738,20401.6664904395,0.0,1.0
2024-07-10,30.651,30.651,30.44,30.44,38537,29.4210540732681,29.4210540732681,29.2185209614786,29.2185209614786,40148.0376623635,0.0,1.0
2024-07-11,30.88,30.9,30.78,30.8,44617,29.6408648912766,29.660062342631,29.5448776345043,29.5640750858587,46482.2118063594,0.0,1.0
2024-07-12,31.029,31.18,30.97,30.97,10760,29.7838859038672,29.9288266615934,29.7272534223716,29.7272534223716,11209.8213469401,0.0,1.0
2024-07-15,30.96,31.07,30.9201,30.9329,5634,29.7176546966944,29.8232406791439,29.6793557812422,29.6916421501091,5869.52913277515,0.0,1.0
2024-07-16,31.329,31.33,31.129,31.13,17876,30.071847674184,30.0728075467518,29.8798731606395,29.8808330332072,18623.3054273143,0.0,1.0
2024-07-17,31.3586,31.41,31.34,31.38,2906,30.1002599021886,30.1495973521696,30.082406272429,30.1208011751379,3027.48520764015,0.0,1.0
2024-07-18,31.2611,31.5701,31.2611,31.455,3955,30.0066723268357,30.303272950262,30.0066723268357,30.1927916177171,4120.33860847102,0.0,1.0
2024-07-19,31.0298,31.12,31.0298,31.0711,2141,29.7846538019214,29.87123430753,29.7846538019214,29.8242965389684,2230.50441485119,0.0,1.0
2024-07-22,31.06,31.1201,30.98,31.12,114809,29.8136419534666,29.8713302947868,29.7368521480488,29.87123430753,119608.58541086,0.0,1.0
2024-07-23,31.049,31.1101,31.015,31.08,36622,29.8030833552217,29.8617315691095,29.7704476879191,29.8328394048211,38152.9811679964,0.0,1.0
2024-07-24,30.929,31.049,30.87,30.87,11520,29.687898647095,29.8030833552217,29.6312661655993,29.6312661655993,12001.5931149396,0.0,1.0
2024-07-25,31.1012,31.33,31.1,31.14,10032,29.8531887032568,30.0728075467518,29.8520368561755,29.8904317588845,10451.3873375933,0.0,1.0
2024-07-26,31.41,31.49,31.34,31.35,14182,30.1495973521696,30.2263871575874,30.082406272429,30.0920049981062,14774.8779128536,0.0,1.0
2024-07-29,31.3206,31.38,31.23,31.35,12746,30.0637847446152,30.1208011751379,29.9768202899795,30.0920049981062,13278.8459933177,0.0,1.0
2024-07-30,31.35,31.35,31.26,31.305,85208,30.1643888348586,30.1643888348586,30.0777925032753,30.1210906690669,88557.1000501434,0.07540984,1.0
2024-07-31,31.6719,31.8022,31.525,31.525,19701,30.4741150474883,30.5994872919917,30.332770590715,30.332770590715,20475.347714861,0.0,1.0
2024-08-01,31.3899,31.8,31.28,31.71,21191,30.2027798751939,30.5973704927752,30.097036132516,30.5107741611919,22023.9121580437,0.0,1.0
2024-08-02,31.0345,31.2,30.78,31.2,14579,29.8608205835859,30.020061615553,29.6159454014975,30.020061615553,15152.027528296,0.0,1.0
2024-08-05,30.23,30.471,30.1399,30.18,27011,29.0867455973772,29.3186313297281,29.0000530476477,29.0386365242753,28072.6672314152,0.0,1.0
2024-08-06,30.54,30.8373,30.54,30.6,17619,29.3850218506086,29.6710783992722,29.3850218506086,29.4427527383309,18311.5147143869,0.0,1.0
2024-08-07,30.4934,30.9109,30.4934,30.88,14998,29.3401841944777,29.7418949548782,29.3401841944777,29.7121635477012,15587.4963213789,0.0,1.0
2024-08-08,31.02,31.05,30.9,30.958,11465,29.8468689523864,29.8757343962475,29.7314071769419,29.7872137017401,11915.6317725436,0.0,1.0
2024-08-09,31.0427,31.08,30.91,30.91,7234,29.8687104715746,29.9045998401086,29.7410289915623,29.7410289915623,7518.33233690191,0.0,1.0
2024-08-12,30.99,31.04,30.9586,31.0169,49314,29.8180035085253,29.8661125816271,29.7877910106173,29.8438861898541,51252.286544371,0.0,1.0
2024-08-13,31.54,31.54,31.2201,31.322,16662,30.3472033126456,30.3472033126456,30.03940146294,30.1374477539215,17316.8998337655,0.0,1.0
2024-08-14,31.61,31.695,31.53,31.53,23122,30.4145560149882,30.4963414392613,30.3375814980252,30.3375814980252,24030.8101042087,0.0,1.0
2024-08-15,31.771,31.8,31.68,31.7175,6604,30.5694672303761,30.5973704927752,30.4819087173308,30.5179905221572,6863.57018978438,0.0,1.0
2024-08-16,31.87,31.88,31.73,31.73,32101,30.6647231951178,30.6743450097382,30.5300177904326,30.5300177904326,33362.7296581266,0.0,1.0
2024-08-19,32.0,32.01,31.89,31.89,3032,30.7898067851826,30.799428599803,30.6839668243585,30.6839668243585,3151.17274612753,0.0,1.0
2024-08-20,31.889,31.97,31.88,31.97,17053,30.6830046428965,30.7609413413215,30.6743450097382,30.7609413413215,17723.2680869765,0.0,1.0
2024-08-21,32.009,32.03,31.921,31.935,41130,30.7984664183409,30.8186722290437,30.7137944496817,30.7272649901502,42746.6144618158,0.0,1.0
2024-08-22,31.87,32.05,31.83,32.05,26994,30.6647231951178,30.8379158582844,30.6262359366363,30.8379158582844,28054.9990464929,0.0,1.0
2024-08-23,32.25,32.25,32.0801,32.1726,18159,31.0303521506918,31.0303521506918,30.8668775202918,30.9558793055302,18872.7394119162,0.0,1.0
2024-08-26,32.37,32.47,32.25,32.25,12761,31.1458139261363,31.24203207234,31.0303521506918,31.0303521506918,13262.5710466139,0.0,1.0
2024-08-27,32.36,32.36,32.27,32.33,30795,31.1361921115159,31.1361921115159,31.0495957799326,31.1073266676548,32005.397334102,0.0,1.0
2024-08-28,32.19,32.3326,32.09,32.31,22945,30.9726212629696,31.1098283394561,30.8764031167659,31.0880830384141,23846.8531200186,0.0,1.0
2024-08-29,32.19,32.27,32.14,32.19,26991,31.0784612237937,31.1556987788699,31.030187751871,31.0784612237937,27956.348409387,0.11,1.0
2024-08-30,32.479,32.48,32.1555,32.292,12430,31.3574818915065,31.358447360945,31.0451525281671,31.1769391065159,12874.5659934304,0.0,1.0
2024-09-03,32.18,32.35,32.1449,32.1449,11857,31.0688065294092,31.2329363339461,31.0349185521195,31.0349185521195,12281.0723237413,0.0,1.0
2024-09-04,32.17,32.3601,32.13,32.13,4849,31.0591518350246,31.2426875752745,31.0205330574865,31.0205330574865,5022.42723267451,0.0,1.0
2024-09-05,32.0,32.15,31.99,32.15,29790,30.8950220304877,31.0398424462556,30.8853673361031,31.0398424462556,30855.4562304338,0.0,1.0
2024-09-06,31.7981,31.9599,31.7981,31.9599,2459,30.7000937508641,30.8563067060057,30.7000937508641,30.8563067060057,2546.94752838659,0.0,1.0
2024-09-09,32.25,32.25,31.94,31.94,44254,31.1363893901008,31.1363893901008,30.8370938641805,30.8370938641805,45836.7693864256,0.0,1.0
2024-09-10,32.26,32.29,32.14,32.25,23093,31.1460440844854,31.175008167639,31.030187751871,31.1363893901008,23918.9342305944,0.0,1.0
2024-09-11,32.2619,32.2619,31.8,32.0199,8702,31.1478784764184,31.1478784764184,30.7019281427971,30.9142348723129,9013.23196096795,0.0,1.0
2024-09-12,32.37,32.39,32.17,32.33,14067,31.2522457227152,31.2715551114842,31.0591518350246,31.2136269451771,14570.1142260326,0.0,1.0
2024-09-13,32.64,32.64,32.52,32.52,5739,31.5129224710974,31.5129224710974,31.3970661384831,31.3970661384831,5944.25858699093,0.0,1.0
2024-09-16,32.89,32.89,32.76,32.81,4376,31.7542898307106,31.7542898307106,31.6287788037117,31.6770522756344,4532.51011965016,0.0,1.0
2024-09-17,32.74,32.96,32.68,32.96,13696,31.6094694149427,31.8218726914023,31.5515412486355,31.8218726914023,14185.8452008064,0.0,1.0
2024-09-18,32.6,32.84,32.57,32.63,16224,31.4743036935593,31.706016358788,31.4453396104057,31.5032677767129,16804.2605532916,0.0,1.0
2024-09-19,32.7029,32.79,32.68,32.685,20962,31.5736504987761,31.6577428868653,31.5515412486355,31.5563685958278,21711.7178080682,0.0,1.0
2024-09-20,32.6715,32.6715,32.57,32.6193,5007,31.5433347584087,31.5433347584087,31.4453396104057,31.4929372537214,5186.07819220483,0.0,1.0
2024-09-23,32.85,32.85,32.7199,32.72,6950,31.7156710531725,31.7156710531725,31.5900634792298,31.5901600261736,7198.57068820124,0.0,1.0
2024-09-24,32.84,32.92,32.7999,32.855,16054,31.706016358788,31.7832539138642,31.667301034306,31.7204984003648,16628.1804069615,0.0,1.0
2024-09-25,32.7351,32.8209,32.7,32.8209,13572,31.6047386146943,31.6875758925135,31.5708506374046,31.6875758925135,14057.410270542,0.0,1.0
2024-09-26,32.79,32.84,32.73,32.79,10362,31.6577428868653,31.706016358788,31.5998147205582,31.6577428868653,10732.6028016031,0.0,1.0
2024-09-27,32.9001,33.0,32.7931,32.88,66521,31.8065217273309,31.9031011152525,31.7030783388663,31.7870898384698,68808.1384963076,0.044,1.0
2024-09-30,32.961,32.961,32.8201,32.8201,10983,31.8653974502981,31.8653974502981,31.7291808761424,31.7291808761424,11360.6197306858,0.0,1.0
2024-10-01,32.9639,33.0,32.8759,32.8759,5336,31.8682010561537,31.9031011152525,31.7831261198464,31.7831261198464,5519.46343284523,0.0,1.0
2024-10-02,32.9398,32.965,32.86,32.92,21344,31.8449021247332,31.8692644928576,31.7677546256727,31.825760264064,22077.8537313809,0.0,1.0
2024-10-03,32.7356,32.82,32.69,32.71,10537,31.6474896020746,31.7290842000784,31.6034053168971,31.6227405296942,10899.2852683452,0.0,1.0
2024-10-04,32.9066,32.9066,32.74,32.74,10033,31.81280567149,31.81280567149,31.6517433488899,31.6517433488899,10377.9566382564,0.0,1.0
2024-10-07,32.7544,32.9101,32.72,32.91,9066,31.6656647021039,31.8161893337295,31.6324081360928,31.8160926576655,9377.70904838357,0.0,1.0
2024-10-08,32.755,32.755,32.6459,32.69,9398,31.6662447584878,31.6662447584878,31.5607711726795,31.6034053168971,9721.12393963257,0.0,1.0
2024-10-09,32.95,32.98,32.68,32.68,10819,31.8547630832597,31.8837659024554,31.5937377104986,31.5937377104986,11190.9810494664,0.0,1.0
2024-10-10,32.88,33.01,32.85,33.01,9629,31.7870898384698,31.9127687216511,31.7580870192741,31.9127687216511,9960.06622842329,0.0,1.0
2024-10-11,33.18,33.18,33.0,33.0,6482,32.0771180304266,32.0771180304266,31.9031011152525,31.9031011152525,6704.86543697578,0.0,1.0
2024-10-14,33.39,33.4,33.24,33.24,16098,32.2801377647964,32.289805371195,32.135123668818,32.135123668818,16651.4846967658,0.0,1.0
2024-10-15,33.19,33.36,33.18,33.3391,8566,32.0867856368252,32.2511349456007,32.0771180304266,32.2309296482277,8860.51794710498,0.0,1.0
2024-10-16,33.56,33.57,33.45,33.45,12954,32.444487073572,32.4541546799705,32.3381434031878,32.3381434031878,13399.387051926,0.0,1.0
2024-10-17,33.529,33.61,33.52,33.6,23623,32.4145174937364,32.4928251055648,32.4058166479777,32.4831574991662,24435.2107710088,0.0,1.0
2024-10-18,33.61,33.61,33.46,33.5,11372,32.4928251055648,32.4928251055648,32.3478110095864,32.3864814351806,11762.9944074805,0.0,1.0
2024-10-21,33.42,33.61,33.409,33.61,13750,32.3091405839921,32.4928251055648,32.2985062169537,32.4928251055648,14222.7552851615,0.0,1.0
2024-10-22,33.3599,33.36,33.28,33.28,16909,32.2510382695367,32.2511349456007,32.1737940944122,32.1737940944122,17490.3686630397,0.0,1.0
2024-10-23,33.3129,33.3129,33.19,33.26,11928,32.2056005194635,32.2056005194635,32.0867856368252,32.1544588816151,12338.1109121023,0.0,1.0
2024-10-24,33.2553,33.351,33.22,33.35,4015,32.1499151066078,32.242434099842,32.1157884560209,32.2414673392022,4153.04454326716,0.0,1.0
2024-10-25,32.95,33.39,32.95,33.39,3893,31.8547630832597,32.2801377647964,31.8547630832597,32.2801377647964,4026.84991455519,0.0,1.0
2024-10-28,33.14,33.1647,33.11,33.13,10273,32.0384476048324,32.0623265926368,32.0094447856367,32.0287799984338,10626.2083668701,0.0,1.0
2024-10-29,32.9,33.0,32.9,32.98,21791,31.8064250512669,31.9031011152525,31.8064250512669,31.8837659024554,22540.222575924,0.0,1.0
2024-10-30,32.78,32.889,32.78,32.78,3358,31.7629208224734,31.8685388325298,31.7629208224734,31.7629208224734,3465.52637949209,0.075,1.0
2024-10-31,32.73,32.87,32.68,32.87,18626,31.7144721940071,31.8501283537126,31.6660235655409,31.8501283537126,19222.4223777307,0.0,1.0
2024-11-01,32.5684,32.91,32.5684,32.91,149621,31.5578862268042,31.8888872564856,31.5578862268042,31.8888872564856,154412.007869561,0.0,1.0
2024-11-04,32.5114,32.62,32.4443,32.56,6246,31.5026547903527,31.6078852113814,31.437636730951,31.5497468572219,6446.00290837033,0.0,1.0
2024-11-05,32.85,32.85,32.58,32.63,16916,31.8307489023261,31.8307489023261,31.5691263086084,31.6175749370746,17457.6665382633,0.0,1.0
2024-11-06,33.36,33.41,33.249,33.32,18498,32.3249249126819,32.3733735411481,32.2173689574868,32.2861660099089,19090.3236950103,0.0,1.0
2024-11-07,33.27,33.39,33.25,33.35,8076,32.2377173814426,32.3539940897616,32.2183379300561,32.3152351869886,8334.60126288807,0.0,1.0
2024-11-08,33.5254,33.5602,33.3685,33.3685,5098,32.4851929756482,32.5189132210607,32.3331611795211,32.3331611795211,5261.24284772206,0.0,1.0
2024-11-11,33.65,33.73,33.6001,33.67,24353,32.6059269577861,32.6834447633321,32.5575752265768,32.6253064091726,25132.8064085083,0.0,1.0
2024-11-12,33.42,33.525,33.33,33.525,12122,32.3830632668414,32.4848053866205,32.2958557356021,32.4848053866205,12510.1580620021,0.0,1.0
2024-11-13,33.47,33.47,33.4056,33.43,77324,32.4315118953076,32.4315118953076,32.3691100618431,32.3927529925346,79799.9886146058,0.0,1.0
2024-11-14,33.38,33.5,33.3589,33.4619,12668,32.3443043640684,32.4605810723874,32.3238590428556,32.4236632174961,13073.6415054812,0.0,1.0
2024-11-15,33.41,33.445,33.3144,33.36,33683,32.3733735411481,32.4072875810745,32.2807397635207,32.3249249126819,34761.5619536724,0.0,1.0
2024-11-18,33.7,33.71,33.55,33.55,35044,32.6543755862524,32.6640653119456,32.5090297008536,32.5090297008536,36166.142478535,0.0,1.0
2024-11-19,33.58,33.64,33.392,33.45,15874,32.5380988779334,32.5962372320929,32.3559320349003,32.4121324439211,16382.3006992428,0.0,1.0
2024-11-20,33.7,33.7,33.54,33.54,9007,32.6543755862524,32.6543755862524,32.4993399751604,32.4993399751604,9295.41277548696,0.0,1.0
2024-11-21,33.9988,34.06,33.74,33.74,9727,32.9439045899667,33.0032057112094,32.6931344890254,32.6931344890254,10038.467865789,0.0,1.0
2024-11-22,34.13,34.15,34.09,34.12,10329,33.0710337910621,33.0904132424486,33.0322748882891,33.0613440653689,10659.7444829582,0.0,1.0
2024-11-25,34.17,34.32,34.129,34.32,5833,33.1097926938351,33.2551385792339,33.0700648184928,33.2551385792339,6019.77825240541,0.0,1.0
2024-11-26,34.069,34.0884,33.94,34.03,16485,33.1369239257762,33.1557931712533,33.0114531697686,33.0989909065181,16948.690417312,0.129,1.0
2024-11-27,34.0406,34.23,34.04,34.23,11652,33.1093009066241,33.2935192104059,33.1087173217125,33.2935192104059,11979.7476944204,0.0,1.0
2024-11-29,34.179,34.179,34.139,34.14,1465,33.2439144929145,33.2439144929145,33.205008832137,33.2059814736564,1506.20754997647,0.0,1.0
2024-12-02,33.9051,33.96,33.83,33.8349,15540,32.9775079807401,33.0309060001573,32.9044626026302,32.9092285460755,15977.1094379757,0.0,1.0
2024-12-03,33.7,33.83,33.68,33.83,8094,32.7780192051031,32.9044626026302,32.7585663747143,32.9044626026302,8321.66819761744,0.0,1.0
2024-12-04,33.5346,33.6101,33.48,33.6101,7106,32.6171442977879,32.6905787325055,32.5640380708265,32.6905787325055,7305.87771340121,0.0,1.0
2024-12-05,33.58,33.68,33.58,33.68,34746,32.6613022227704,32.7585663747143,32.6613022227704,32.7585663747143,35723.3361989641,0.0,1.0
2024-12-06,33.3323,33.5081,33.3323,33.5081,18765,32.4203789184053,32.5913692975227,32.4203789184053,32.5913692975227,19292.8223039648,0.0,1.0
2024-12-09,33.36,33.51,33.35,33.47,14379,32.4473210884938,32.5932173164097,32.4375946732994,32.5543116556321,14783.4528062195,0.0,1.0
2024-12-10,33.18,33.34,33.0845,33.34,25316,32.2722456149947,32.427868258105,32.1793583498883,32.427868258105,26028.0889660097,0.0,1.0
2024-12-11,32.99,33.18,32.99,33.18,23217,32.0874437263013,32.2722456149947,32.0874437263013,32.2722456149947,23870.0482510605,0.0,1.0
2024-12-12,32.9,33.019,32.9,32.91,46932,31.9999059895517,32.115650330365,31.9999059895517,32.0096324047461,48252.104256311,0.0,1.0
2024-12-13,32.96,33.0005,32.94,32.95,7699,32.0582644807181,32.0976564622554,32.0388116503293,32.0485380655237,7915.55762953503,0.0,1.0
2024-12-16,32.75,33.0025,32.74,32.99,37913,31.8540097616358,32.0996017452943,31.8442833464414,32.0874437263013,38979.4176397665,0.0,1.0
2024-12-17,32.59,32.6399,32.5,32.56,17090,31.6983871185256,31.7469219303456,31.610849381776,31.6692078729424,17570.7078696913,0.0,1.0
2024-12-18,31.84,32.57,31.84,32.55,27228,30.9689059789461,31.6789342881368,30.9689059789461,31.659481457748,27993.8697411326,0.0,1.0
2024-12-19,31.709,31.8701,31.709,31.87,60965,30.8414899398996,30.9981824886812,30.8414899398996,30.9980852245293,62679.8247674507,0.0,1.0
2024-12-20,32.04,32.19,31.72,31.72,33144,31.163434282834,31.3093305107498,30.8521889966134,30.8521889966134,34076.2751101843,0.0,1.0
2024-12-23,32.22,32.22,31.935,31.99,38499,31.338509756333,31.338509756333,31.0613069232928,31.114802206862,39581.900659757,0.0,1.0
2024-12-24,32.3671,32.4,32.28,32.28,20179,31.4815853238425,31.5135852298321,31.3968682474994,31.3968682474994,20746.5953248977,0.0,1.0
2024-12-26,32.42,32.4777,32.38,32.39,11824,31.5330380602209,31.5891594758925,31.4941323994433,31.5038588146377,12156.5857139398,0.0,1.0
2024-12-27,32.2,32.21,32.06,32.21,28410,31.4099411622848,31.4196958023973,31.2733762007097,31.4196958023973,29124.6008794961,0.09344063,1.0
2024-12-30,31.98,32.03,31.76,31.91,45705,31.1953390798096,31.2441122803721,30.9807369973343,31.127056599022,46854.624540562,0.0,1.0
2024-12-31,32.01,32.09,31.91,32.0882,25606,31.2246030001471,31.3026401210472,31.127056599022,31.3008842858269,26250.0714579506,0.0,1.0
2025-01-02,32.11,32.258,31.972,32.24,70918,31.3221494012722,31.4665180749374,31.1875353677196,31.4489597227349,72701.810812112,0.0,1.0
2025-01-03,32.29,32.36,32.29,32.29,85756,31.4977329232974,31.566015404085,31.4977329232974,31.4977329232974,87913.0331933145,0.0,1.0
2025-01-06,32.0903,32.3501,32.0903,32.2802,52029,31.3029327602506,31.5563583103736,31.3029327602506,31.4881733759871,53337.6930362302,0.0,1.0
2025-01-07,31.9652,32.1937,31.93,32.1937,27863,31.1809022124431,31.4037957390139,31.146565879247,31.4037957390139,28563.8421086025,0.0,1.0
2025-01-08,32.12,32.12,31.79,31.79,44450,31.3319040413847,31.3319040413847,31.0100009176719,31.0100009176719,45568.0573422598,0.0,1.0
2025-01-10,31.61,31.88,31.5073,31.88,57611,30.8344173956467,31.0977926786845,30.7342372416912,31.0977926786845,59060.0978975236,0.0,1.0
2025-01-13,31.76,31.76,31.63,31.63,15778,30.9807369973343,30.9807369973343,30.8539266758717,30.8539266758717,16174.8663384966,0.0,1.0
2025-01-14,32.0051,32.0051,31.8,31.87,41793,31.219823226492,31.219823226492,31.0197555577844,31.088038038572,42844.2254331847,0.0,1.0
2025-01-15,32.37,32.4,32.28,32.31,19580,31.5757700441975,31.605033964535,31.4879782831849,31.5172422035224,20072.4985998076,0.0,1.0
2025-01-16,32.638,32.65,32.37,32.37,46471,31.8371943992128,31.8488999673478,31.5757700441975,31.5757700441975,47639.8918504421,0.0,1.0
2025-01-17,32.939,32.99,32.68,32.68,13332,32.1308090665994,32.1805577311732,31.8781638876853,31.8781638876853,13667.3417432397,0.0,1.0
2025-01-21,33.429,33.43,33.08,33.08,29518,32.6087864321124,32.6097618961236,32.2683494921858,32.2683494921858,30260.4705653279,0.0,1.0
2025-01-22,33.28,33.37,33.27,33.31,23051,32.463442294436,32.5512340554486,32.4536876543235,32.4927062147735,23630.8051697734,0.0,1.0
2025-01-23,33.49,33.52,33.37,33.37,39553,32.6682897367987,32.6975536571362,32.5512340554486,32.5512340554486,40547.8823860158,0.0,1.0
2025-01-24,33.7,33.72,33.55,33.55,11651,32.8731371791614,32.8926464593865,32.7268175774738,32.7268175774738,11944.059304717,0.0,1.0
2025-01-27,33.43,33.43,33.21,33.31,17970,32.6097618961236,32.6097618961236,32.3951598136484,32.4927062147735,18422.0020346549,0.0,1.0
2025-01-28,33.3103,33.35,33.2521,33.29,3414,32.4929988539769,32.5317247752236,32.4362268485221,32.4731969345485,3499.8728406406,0.0,1.0
2025-01-29,33.2261,33.405,33.22,33.28,13477,32.4108647842295,32.5853752958424,32.4049144537609,32.463442294436,13815.9889494181,0.0,1.0
2025-01-30,33.4392,33.5157,33.26,33.26,3338,32.6592179214941,32.7339335298518,32.4841978297595,32.4841978297595,3417.71961191205,0.0415,1.0
2025-01-31,33.17,33.485,33.17,33.41,26660,32.3962971140445,32.7039496190468,32.3962971140445,32.6306990226177,27296.7060675781,0.0,1.0
2025-02-03,33.129,33.25,32.67,32.67,27467,32.3562534546633,32.4744310835689,31.9079598045172,31.9079598045172,28122.979203232,0.0,1.0
2025-02-04,33.02,33.17,32.995,32.995,70863,32.2497959211863,32.3962971140445,32.22537905571,32.22537905571,72555.3819229851,0.0,1.0
2025-02-05,33.341,33.3652,33.11,33.11,20122,32.5633084739029,32.586943999684,32.3376966369013,32.3376966369013,20602.5626215981,0.0,1.0
2025-02-06,33.55,33.6733,33.4,33.6733,24492,32.7674334692853,32.8878574498148,32.6209322764271,32.8878574498148,25076.9289199971,0.0,1.0
2025-02-07,33.42,33.585,33.41,33.48,15489,32.6404657688082,32.8016170809522,32.6306990226177,32.6990662459515,15858.9152393367,0.0,1.0
2025-02-10,33.66,33.66,33.4705,33.4705,5159,32.8748676773813,32.8748676773813,32.6897878370705,32.6897878370705,5282.20954998632,0.0,1.0
2025-02-11,33.8759,33.8759,33.56,33.56,6789,33.0857317276353,33.0857317276353,32.7772002154759,32.7772002154759,6951.13794046463,0.0,1.0
2025-02-12,33.87,33.8799,33.591,33.591,28057,33.0799693473828,33.0896384261115,32.8074771286666,32.8074771286666,28727.0698476383,0.0,1.0
2025-02-13,34.04,34.04,33.81,33.81,7911,33.2460040326221,33.2460040326221,33.0213688702396,33.0213688702396,8099.93404728469,0.0,1.0
2025-02-14,34.01,34.15,33.99,34.1238,26137,33.2167037940505,33.3534382407182,33.1971703016694,33.3278493656989,26761.2155471975,0.0,1.0
2025-02-18,34.11,34.13,33.89,33.89,36536,33.314371255956,33.3339047483371,33.0995028397639,33.0995028397639,37408.56912547,0.0,1.0
2025-02-19,34.2,34.2,34.0,34.12,123698,33.4022719716709,33.4022719716709,33.2069370478599,33.3241380021465,126652.21107079,0.0,1.0
2025-02-20,34.14,34.16,34.0019,34.11,66672,33.3436714945276,33.3632049869087,33.2087927296362,33.314371255956,68264.2905828043,0.0,1.0
2025-02-21,34.04,34.205,33.9618,33.97,27219,33.2460040326221,33.4071553447662,33.1696280774121,33.1776368092883,27869.0563560918,0.0,1.0
2025-02-24,34.09,34.22,34.05,34.22,28902,33.2948377635749,33.421805464052,33.2557707788127,33.421805464052,29592.2505163218,0.0,1.0
2025-02-25,34.02,34.06,33.832,33.972791,20990,33.226470540241,33.2655375250032,33.0428557118588,33.1803627081501,21491.292586589,0.0,1.0
2025-02-26,33.99,34.21,33.94,33.99,27289,33.1971703016694,33.4120387178614,33.1483365707167,33.1971703016694,27940.728127462,0.0,1.0
2025-02-27,33.68,33.99,33.68,33.896,21966,33.0042770644061,33.3080575243219,33.0042770644061,33.2159434493797,22415.727469391,0.1125,1.0
2025-02-28,34.11,34.12,33.75,33.8801,28913,33.4256499604184,33.4354493300931,33.072872652129,33.2003624515969,29504.9589512202,0.0,1.0
2025-03-03,34.129,34.335,33.94,34.11,16320,33.4442687628003,33.6461357780993,33.2590606759484,33.4256499604184,16654.1324000939,0.0,1.0
2025-03-04,33.41,33.95,33.379,33.936,78225,32.7396940831891,33.2688600456231,32.7093160371975,33.2551409280785,79826.5629287586,0.0,1.0
2025-03-05,33.6,33.65,33.27,33.28,74688,32.9258821070085,32.974878955382,32.6025029077432,32.6123022774179,76217.1471016059,0.0,1.0
2025-03-06,33.4,33.4498,33.19,33.43,31932,32.7298947135144,32.7786955744944,32.5241079503456,32.7592928225385,32585.7693504777,0.0,1.0
2025-03-07,33.8,33.81,33.4765,33.5936,132283,33.1218695005025,33.1316688701773,32.8048598915259,32.9196105104166,134991.335556472,0.0,1.0
2025-03-10,33.68,33.937,33.57,33.7,41938,33.0042770644061,33.256120865046,32.8964839979843,33.0238758037555,42796.6301835255,0.0,1.0
2025-03-11,33.269,33.48,33.11,33.48,47378,32.6015229707757,32.808289670912,32.4457129929479,32.808289670912,48348.0076502235,0.0,1.0
2025-03-12,33.1,33.32,32.91,32.9812,46475,32.4359136232732,32.6514997561167,32.2497255994538,32.3194971115377,47426.5198097036,0.0,1.0
2025-03-13,33.04,33.2172,32.9601,33.2172,17102,32.377117405225,32.5507622358608,32.2988204415241,32.5507622358608,17452.1429109317,0.0,1.0
2025-03-14,33.4,33.41,33.16,33.18,28604,32.7298947135144,32.7396940831891,32.4947098413214,32.5143085806708,29189.6325473213,0.0,1.0
2025-03-17,33.81,33.855,33.5837,33.5837,52358,33.1316688701773,33.1757660337134,32.9099091344387,32.9099091344387,53429.9671693697,0.0,1.0
2025-03-18,33.66,33.73,33.56,33.695,48126,32.9846783250567,33.0532739127796,32.8866846283096,33.0189761189182,49111.3220518944,0.0,1.0
2025-03-19,33.83,33.83,33.58,33.58,45608,33.1512676095267,33.1512676095267,32.906283367659,32.906283367659,46541.7690259485,0.0,1.0
2025-03-20,33.81,33.88,33.72,33.82,14975,33.1316688701773,33.2002644579002,33.0434745431049,33.141468239852,15281.5951404047,0.0,1.0
2025-03-21,33.72,33.79,33.56,33.79,21784,33.0434745431049,33.1120701308278,32.8866846283096,33.1120701308278,22230.0012379684,0.0,1.0
2025-03-24,33.92,33.96,33.81,33.94,32913,33.239461936599,33.2786594152978,33.1316688701773,33.2590606759484,33586.8541473216,0.0,1.0
2025-03-25,33.68,33.98,33.64,33.98,23004,33.0042770644061,33.2982581546472,32.9650795857073,33.2982581546472,23474.9792727793,0.0,1.0
2025-03-26,33.78,33.9,33.75,33.8,38358,33.1022707611531,33.2198631972496,33.072872652129,33.1218695005025,39143.3339830148,0.0,1.0
2025-03-27,33.75,33.852,33.7,33.8,10330,33.1096202884092,33.2096849186141,33.060568999093,33.1586715777253,10529.7945721851,0.0375,1.0
2025-03-28,33.67,33.86,33.608,33.86,32114,33.0311382255033,33.2175331249047,32.9703146267513,33.2175331249047,32735.123222764,0.0,1.0
2025-03-31,33.98,34.04,33.68,33.68,44299,33.3352562192635,33.3941177664429,33.0409484833665,33.0409484833665,45155.7957166725,0.0,1.0
2025-04-01,33.9,33.97,33.7,33.97,20772,33.2567741563577,33.3254459614003,33.060568999093,33.3254459614003,21173.7553585119,0.0,1.0
2025-04-02,33.9,33.97,33.69,33.87,50257,33.2567741563577,33.3254459614003,33.0507587412298,33.227343382768,51229.0305725368,0.0,1.0
2025-04-03,33.58,34.0235,33.58,33.8,68137,32.9428459047342,33.3779308409686,32.9428459047342,33.1586715777253,69454.8511873161,0.0,1.0
2025-04-04,31.69,33.05,31.6556,33.05,104033,31.0887071685833,32.4229022379829,31.0549598815338,32.4229022379829,106045.122819761,0.0,1.0
2025-04-07,31.32,32.06,30.53,30.63,43707,30.7257276276437,31.4516867095229,29.9507172564484,30.0488198350807,44552.3457276373,0.0,1.0
2025-04-08,31.03,32.06,30.69,31.82,54157,30.44123014961,31.4516867095229,30.1076813822601,31.2162405208053,55204.4612435457,0.0,1.0
2025-04-09,32.3,32.3,30.369,30.885,17345,31.6871328982405,31.6871328982405,29.7927721048503,30.2989814105931,17680.4730740126,0.0,1.0
2025-04-10,31.91,32.115,31.3,32.002,68497,31.3045328415744,31.5056431277707,30.7061071119172,31.3947872139162,69821.8140184862,0.0,1.0
2025-04-11,32.32,32.45,31.82,31.94,42154,31.7067534139669,31.834286766189,31.2162405208053,31.3339636151641,42969.3088476177,0.0,1.0
2025-04-14,32.83,32.93,32.62,32.78,33451,32.2070765649918,32.3051791436241,32.0010611498639,32.1580252756756,34097.9824040816,0.0,1.0
2025-04-15,32.8606,33.0601,32.85,32.85,33212,32.2370959540533,32.4328105984248,32.2266970807183,32.2266970807183,33854.3598578326,0.0,1.0
2025-04-16,32.54,32.9503,32.43,32.9503,44240,31.9225790869581,32.3250939670865,31.8146662504625,32.3250939670865,45095.6545860085,0.0,1.0
2025-04-17,32.56,32.769,32.5015,32.5915,47803,31.9421996026845,32.1472339920261,31.8848095941846,31.9731019149537,48727.5672733944,0.0,1.0
2025-04-21,31.91,32.5,31.638,32.5,32695,31.3045328415744,31.8833380555051,31.0376938276945,31.8833380555051,33327.3604586245,0.0,1.0
2025-04-22,32.575,32.61,32.21,32.21,95002,31.9569149894794,31.9912508920007,31.5988405774714,31.5988405774714,96839.4524633811,0.0,1.0
2025-04-23,32.72,33.04,32.54289,32.95,59704,32.0991637284962,32.4130919801197,31.9254142514805,32.3247996593506,60858.7468671577,0.0,1.0
2025-04-24,32.97,33.02,32.72,32.72,31465,32.344420175077,32.3934714643932,32.0991637284962,32.0991637284962,32073.5707854602,0.0,1.0
2025-04-25,32.91,32.97,32.7,32.97,25026,32.2855586278977,32.344420175077,32.0795432127698,32.344420175077,25510.0328135047,0.0,1.0
2025-04-28,33.1,33.1,32.885,32.9177,9581,32.4719535272991,32.4719535272991,32.2610329832396,32.2931125264523,9766.30801511183,0.0,1.0
2025-04-29,33.2,33.26,32.96,32.96,33403,32.6485381688372,32.7075415510701,32.4125246399059,32.4125246399059,33967.2053390284,0.08,1.0
2025-04-30,33.34,33.4,32.9,32.91,40069,32.7862127273805,32.8452161096134,32.3535212576731,32.3633551547119,40745.7998003032,0.0,1.0
2025-05-01,33.22,33.42,33.22,33.38,53493,32.6682059629149,32.864883903691,32.6682059629149,32.8255483155358,54396.5426818143,0.0,1.0
2025-05-02,33.58,33.65,33.39,33.39,22933,33.0222262563119,33.0910635355835,32.8353822125746,32.8353822125746,23320.3580528676,0.0,1.0
2025-05-05,33.49,33.59,33.33,33.35,37403,32.9337211829626,33.0320601533507,32.7763788303417,32.7960466244193,38034.7687721366,0.0,1.0
2025-05-06,33.37,33.49,33.349,33.41,20469,32.8157144184969,32.9337211829626,32.7950632347155,32.8550500066522,20814.738978073,0.0,1.0
2025-05-07,33.479,33.6,33.389,33.48,26963,32.9229038962199,33.0418940503895,32.8343988228707,32.9238872859238,27418.4282117242,0.0,1.0
2025-05-08,33.41,33.65,33.4,33.6,40868,32.8550500066522,33.0910635355835,32.8452161096134,33.0418940503895,41558.2955960665,0.0,1.0
2025-05-09,33.35,33.43,33.3,33.37,13487,32.7960466244193,32.8747178007298,32.7468771392253,32.8157144184969,13714.8070055826,0.0,1.0
2025-05-12,33.601,33.71,33.471,33.55,20308,33.0428774400934,33.1500669178164,32.9150367785889,32.9927245651955,20651.0195498904,0.0,1.0
2025-05-13,33.48,33.58,33.45,33.46,45387,32.9238872859238,33.0222262563119,32.8943855948074,32.9042194918462,46153.6253846206,0.0,1.0
2025-05-14,33.28,33.35,33.18,33.35,28692,32.7272093451477,32.7960466244193,32.6288703747596,32.7960466244193,29176.6325056852,0.0,1.0
2025-05-15,33.78,33.83,33.31,33.31,49894,33.218904197088,33.268073682282,32.7567110362641,32.7567110362641,50736.7524828753,0.0,1.0
2025-05-16,34.23,34.23,33.871,33.89,22710,33.6614295638343,33.6614295638343,33.3083926601412,33.3270770645149,23093.5913914719,0.0,1.0
2025-05-19,34.43,34.43,34.18,34.2,30628,33.8581075046104,33.8581075046104,33.6122600786403,33.6319278727179,31145.3332073096,0.0,1.0
2025-05-20,34.509,34.5683,34.42,34.55,32057,33.935795291217,33.9941103006571,33.8482736075716,33.9761142690761,32598.4702437875,0.0,1.0
2025-05-21,33.95,34.2913,33.95,34.18,32898,33.3860804467477,33.7217113526822,33.3860804467477,33.6122600786403,33453.6754555985,0.0,1.0
2025-05-22,33.73,33.86,33.57,33.58,33379,33.169734711894,33.2975753733985,33.0123923592731,33.0222262563119,33942.7999584297,0.0,1.0
2025-05-23,33.98,34.04,33.66,33.72,29451,33.4155821378641,33.474585520097,33.1008974326223,33.1599008148552,29948.4526671175,0.0,1.0
2025-05-27,34.2318,34.2895,34.09,34.18,21626,33.6631996653013,33.7199412512152,33.523755005291,33.6122600786403,21991.2817010995,0.0,1.0
2025-05-28,34.0005,34.2225,34.0,34.2225,33328,33.4357416267937,33.6540541410552,33.4352499319418,33.6540541410552,33890.9385246576,0.0,1.0
2025-05-29,34.05,34.05,33.81,33.95,19466,33.5827583875238,33.5827583875238,33.3460517204752,33.4841306095869,19736.8331794401,0.1,1.0
2025-05-30,34.33,34.36,34.0605,34.0605,19154,33.8589161657472,33.8885044991283,33.5931143042072,33.5931143042072,19420.492279821,0.0,1.0
2025-06-02,34.52,34.52,34.175,34.21,32043,34.0463089438274,34.0463089438274,33.706043109945,33.7405628322229,32488.8187387649,0.0,1.0
2025-06-03,34.51,34.54,34.38,34.53,17378,34.0364461660337,34.0660344994148,33.9082300547157,34.0561717216211,17619.7825435277,0.0,1.0
2025-06-04,34.22,34.58,34.2194,34.58,26248,33.7504256100166,34.1054856105896,33.749833843349,34.1054856105896,26613.1920935962,0.0,1.0
2025-06-05,34.26,34.35,34.2,34.2,23083,33.7898767211914,33.8786417213346,33.7307000544292,33.7307000544292,23404.157006114,0.0,1.0
2025-06-06,34.4967,34.4967,34.37,34.46,30655,34.0233286715681,34.0233286715681,33.898367276922,33.9871322770653,31081.5073007159,0.0,1.0
2025-06-09,34.4245,34.53,34.38,34.4,10304,33.9521194158976,34.0561717216211,33.9082300547157,33.9279556103031,10447.3609925486,0.0,1.0
2025-06-10,34.4794,34.5457,34.37,34.37,13434,34.006266065985,34.0716562827572,33.898367276922,33.898367276922,13620.9091201376,0.0,1.0
2025-06-11,34.6146,34.62,34.55,34.55,23493,34.1396108217557,34.1449367217643,34.0758972772085,34.0758972772085,23819.861393434,0.0,1.0
2025-06-12,34.936,34.94,34.75,34.775,16694,34.456600500045,34.4605456111625,34.2731528330823,34.2978097775666,16926.2659559012,0.0,1.0
2025-06-13,34.77,34.93,34.73,34.87,47709,34.2928783886697,34.4506828333688,34.253427277495,34.3915061666067,48372.7819869468,0.0,1.0
2025-06-16,34.6483,34.81,34.5601,34.81,2269,34.1728483829205,34.3323294998445,34.0858586827801,34.3323294998445,2300.56891421707,0.0,1.0
2025-06-17,34.4117,34.65,34.4117,34.6248,22189,33.9394950603217,34.1745250551454,33.9394950603217,34.1496708551053,22497.7186591285,0.0,1.0
2025-06-18,34.38,34.5182,34.38,34.47,17855,33.9082300547157,34.0445336438245,33.9082300547157,33.9969950548589,18103.4191112146,0.0,1.0
2025-06-20,34.34,34.5,34.325,34.435,13664,33.8687789435409,34.02658338824,33.8539847768504,33.962475332581,13854.1091422927,0.0,1.0
2025-06-23,34.536,34.54,34.2764,34.34,18584,34.0620893882973,34.0660344994148,33.8060516767731,33.8687789435409,18842.5617901323,0.0,1.0
2025-06-24,34.776,34.78,34.635,34.64,12990,34.2987960553459,34.3027411664634,34.1597308884549,34.1646622773517,13170.7316860643,0.0,1.0
2025-06-25,34.47,34.6,34.46,34.6,20576,33.9969950548589,34.125211166177,33.9871322770653,34.125211166177,20862.2767646234,0.0,1.0
2025-06-26,34.564,34.58,34.4666,34.4666,20719,34.1863603884978,34.2021855755773,34.0900245621514,34.0900245621514,20947.8724222701,0.098,1.0
2025-06-27,34.7583,34.857,34.6,34.7,18365,34.3785375040946,34.4761591268913,34.2219670594267,34.3208744786736,18567.8689625459,0.0,1.0
2025-06-30,35.0231,35.1018,34.7901,35.02,18368,34.6404443502604,34.7182844892077,34.4099900634151,34.6373782202637,18570.9021020443,0.0,1.0
2025-07-01,35.24,35.3473,35.11,35.11,17571,34.8549745426069,34.9611022034588,34.7263948975859,34.7263948975859,17765.0980419763,0.0,1.0
2025-07-02,35.3178,35.46,35.21,35.21,19205,34.931924514781,35.0725708649501,34.8253023168328,34.8253023168328,19417.1480220907,0.0,1.0
2025-07-03,35.4765,35.51,35.35,35.35,15529,35.0888905891258,35.1220245745735,34.9637727037785,34.9637727037785,15700.5410900831,0.0,1.0
2025-07-07,35.28,35.4085,35.17,35.37,26674,34.8945375103056,35.0216335440379,34.785739349134,34.9835541876278,26968.6543265424,0.0,1.0
2025-07-08,35.1031,35.18,35.03,35.18,13732,34.7195702856579,34.7956300910587,34.6472689621884,34.7956300910587,13883.6905305571,0.0,1.0
2025-07-09,35.0601,35.07,34.94,35.07,45933,34.6770400953817,34.6868319298871,34.5582522848662,34.6868319298871,46440.3988596038,0.0,1.0
2025-07-10,35.3391,35.39,35.25,35.29,12102,34.9529917950806,35.0033356714772,34.8648652845316,34.9044282522303,12235.6847364406,0.0,1.0
2025-07-11,35.2427,35.29,35.07,35.1399,39352,34.8576450429265,34.9044282522303,34.6868319298871,34.7559682159407,39786.7018466708,0.0,1.0
2025-07-14,35.2645,35.2645,35.1414,35.23,8349,34.8792068603224,34.8792068603224,34.7574518272294,34.8450838006822,8441.22722397474,0.0,1.0
2025-07-15,35.0899,35.26,34.95,35.26,8484,34.7065145063173,34.8747560264563,34.5681430267909,34.8747560264563,8577.71850140157,0.0,1.0
2025-07-16,35.3,35.3101,35.08,35.1001,12998,34.914318994155,34.924308643499,34.6967226718118,34.7166030630805,13141.5823999549,0.0,1.0
2025-07-17,35.4479,35.4503,35.29,35.32,14977,35.0606030672212,35.0629768452831,34.9044282522303,34.9341004780044,15142.4434223823,0.0,1.0
2025-07-18,35.445,35.59,35.42,35.59,21867,35.057734752063,35.201150509971,35.0330078972513,35.201150509971,22108.5538036479,0.0,1.0
2025-07-21,35.5,35.69,35.5,35.545,12803,35.1121338326488,35.3000579292179,35.1121338326488,35.1566421713099,12944.4283325606,0.0,1.0
2025-07-22,35.71,35.72,35.45,35.45,18532,35.3198394130673,35.329730154992,35.0626801230254,35.0626801230254,18736.7137279554,0.0,1.0
2025-07-23,35.8689,35.8689,35.7044,35.78,31763,35.4770033022506,35.4770033022506,35.3143005975895,35.3890746065401,32113.8699622841,0.0,1.0
2025-07-24,35.8115,35.9,35.78,35.8293,16018,35.4202304436029,35.5077635096364,35.3890746065401,35.4378359642289,16194.9428283181,0.0,1.0
2025-07-25,35.85,35.8882,35.73,35.79,19040,35.458309800013,35.4960924341653,35.3396208969167,35.3989653484648,19250.3253496801,0.0,1.0
2025-07-28,35.53,35.66,35.4792,35.59,22094,35.1418060584229,35.2703857034438,35.0915610894455,35.201150509971,22338.0613590248,0.0,1.0
2025-07-29,35.68,35.7199,35.505,35.505,14862,35.2901671872932,35.3296312475727,35.1170792036112,35.1170792036112,15026.1730749446,0.0,1.0
2025-07-30,35.62,35.78,35.51,35.69,21398,35.3010470034104,35.4596143116795,35.1920319789754,35.3704202007781,21591.3358016368,0.071,1.0
2025-07-31,35.38,35.7,35.345,35.38,23101,35.0631960410067,35.3803306575449,35.0285094423229,35.0631960410067,23309.7227943552,0.0,1.0
2025-08-01,35.39,35.54,35.28,35.28,11107,35.0731064977735,35.2217633492758,34.9640914733385,34.9640914733385,11207.3542737069,0.0,1.0
2025-08-04,35.8457,35.8493,35.622,35.622,42728,35.5247260126375,35.5282937770736,35.3030290947637,35.3030290947637,43114.0572077923,0.0,1.0
2025-08-05,35.82,35.94,35.7399,35.94,20883,35.4992561387468,35.6181816199486,35.4198733800445,35.6181816199486,21071.6826593879,0.0,1.0
2025-08-06,35.6273,35.75,35.6273,35.69,11459,35.3082816368502,35.429882941379,35.3082816368502,35.3704202007781,11562.534673846,0.0,1.0
2025-08-07,35.8826,35.93,35.77,35.82,18847,35.5612955981071,35.6082711631818,35.4497038549127,35.4992561387468,19017.2869358561,0.0,1.0
2025-08-08,35.983,36.0743,35.96,36.0065,19567,35.6607965840459,35.751279054327,35.6380025334822,35.684086157448,19743.792299777,0.0,1.0
2025-08-11,35.9299,35.9645,35.83,35.83,15866,35.6081720586141,35.6424622390273,35.5091665955136,35.5091665955136,16009.3529221783,0.0,1.0
2025-08-12,36.1148,36.12,35.99,36.03,12235,35.7914164042326,35.7965698417513,35.6677339037827,35.70737573085,12345.5460105163,0.0,1.0
2025-08-13,36.18,36.18,36.05,36.18,8387,35.8560325823523,35.8560325823523,35.7271966443836,35.8560325823523,8462.77845445033,0.0,1.0
2025-08-14,36.16,36.16,36.019,36.0444,43505,35.8362116688186,35.8362116688186,35.6964742284065,35.7216467885942,43898.0775796903,0.0,1.0
2025-08-15,36.1391,36.237,36.03,36.151,41271,35.815498814176,35.9125221859231,35.70737573085,35.8272922577285,41643.8928810802,0.0,1.0
2025-08-18,36.0632,36.15,36.04,36.1,29435,35.7402784473158,35.8263012120518,35.7172861876168,35.7767489282177,29700.9519264035,0.0,1.0
2025-08-19,36.17,36.18,36.07,36.1455,32430,35.8461221255854,35.8560325823523,35.7470175579173,35.8218415065067,32723.0124332687,0.0,1.0
2025-08-20,36.36,36.42,36.17,36.17,19649,36.034420804155,36.0938835447559,35.8461221255854,35.8461221255854,19826.5331884458,0.0,1.0
2025-08-21,36.32,36.41,36.28,36.31,17503,35.9947789770877,36.0839730879891,35.9551371500205,35.9848685203209,17661.1435898706,0.0,1.0
2025-08-22,36.4574,36.66,36.37,36.37,14764,36.1309486530638,36.3317345071596,36.0443312609218,36.0443312609218,14897.3961012883,0.0,1.0
2025-08-25,36.15,36.35,36.15,36.35,9424,35.8263012120518,36.0245103473882,35.8263012120518,36.0245103473882,9509.14798554191,0.0,1.0
2025-08-26,36.1001,36.1001,35.95,35.98,25644,35.7768480327854,35.7768480327854,35.6280920767154,35.6578234470159,25875.6993783146,0.0,1.0
2025-08-27,36.16,36.19,36.02,36.02,28450,35.8362116688186,35.8659430391191,35.6974652740832,35.6974652740832,28707.0522271506,0.0,1.0
2025-08-28,35.9885,35.99,35.87,35.9,32905,35.7584145831991,35.7599049932433,35.6406721897092,35.6704803905928,33116.7252883854,0.093,1.0
2025-08-29,36.08,36.08,35.96,36.0369,41981,35.8493295958938,35.8493295958938,35.7300967923598,35.8065051472911,42251.1242769095,0.0,1.0
2025-09-02,35.86,35.98,35.76,35.98,48717,35.6307361227481,35.7499689262821,35.5313754531364,35.7499689262821,49030.4666729759,0.0,1.0
2025-09-03,35.7395,35.8485,35.59,35.69,19564,35.511006515866,35.6193096457427,35.3624623147966,35.4618229844082,19689.8834080527,0.0,1.0
2025-09-04,35.78,35.79,35.69,35.77,30752,35.5512475870587,35.5611836540199,35.4618229844082,35.5413115200976,30949.8719364361,0.0,1.0
2025-09-05,35.77,35.8826,35.59,35.8826,24571,35.5413115200976,35.6531916340803,35.3624623147966,35.6531916340803,24729.1006552475,0.0,1.0
2025-09-08,35.63,35.63,35.46,35.55,90527,35.4022065826412,35.4022065826412,35.2332934443014,35.3227180469519,91109.4906604367,0.0,1.0
2025-09-09,35.79,35.8198,35.5,35.5,14252,35.5611836540199,35.5907931335642,35.273037712146,35.273037712146,14343.7036562853,0.0,1.0
2025-09-10,36.26,36.27,36.13,36.25,23042,36.0281788011948,36.038114868156,35.8990099306996,36.0182427342336,23190.2623946202,0.0,1.0
2025-09-11,36.5538,36.56,36.33,36.34,15324,36.3201004485139,36.3262608100298,36.097731269923,36.1076673368841,15422.6013772745,0.0,1.0
2025-09-12,36.4476,36.51,36.3903,36.4801,13984,36.2145794173863,36.276580475224,36.1576457536988,36.2468716350101,14073.9792260381,0.0,1.0
2025-09-15,36.3304,36.5148,36.33,36.5148,27357,36.0981287126014,36.2813497873654,36.097731269923,36.2813497873654,27533.0270084899,0.0,1.0
2025-09-16,36.24,36.43,36.2,36.43,32864,36.0083066672725,36.1970919395347,35.9685623994278,36.1970919395347,33075.4614762953,0.0,1.0
2025-09-17,36.4752,36.65,36.41,36.55,20267,36.2420029621991,36.4156854126803,36.1772198056123,36.3163247430687,20397.4068202312,0.0,1.0
2025-09-18,36.44,36.5399,36.39,36.5,21516,36.2070280064958,36.3062893154379,36.15734767169,36.2666444082628,21654.4434373166,0.0,1.0
2025-09-19,36.4016,36.46,36.33,36.38,11157,36.1688735093649,36.2269001404182,36.097731269923,36.1474116047288,11228.7890607056,0.0,1.0
2025-09-22,36.295,36.3502,36.2,36.22,16322,36.0629550355589,36.1178021251845,35.9685623994278,35.9884345333501,16427.0229496133,0.0,1.0
2025-09-23,36.3188,36.39,36.28,36.39,151745,36.0866028749265,36.15734767169,36.0480509351171,36.15734767169,152721.394283119,0.0,1.0
2025-09-24,36.24,36.43,36.24,36.43,29667,36.0083066672725,36.1970919395347,36.0083066672725,36.1970919395347,29857.890567711,0.0,1.0
2025-09-25,35.97,36.19,35.97,36.1261,55724,35.7828573079236,36.0017127043023,35.7828573079236,35.9381451596268,56015.4339479244,0.0431,1.0
2025-09-26,36.318,36.34,36.13,36.13,53996,36.1290467531045,36.1509322927424,35.9420248689263,35.9420248689263,54278.3965876845,0.0,1.0
2025-09-29,36.298,36.31,36.165,36.165,21983,36.1091508079791,36.1210883750543,35.9768427728956,35.9768427728956,22097.9700753217,0.0,1.0
2025-09-30,36.3855,36.4,36.19,36.26,19061,36.1961955679025,36.2106201281184,36.0017127043023,36.071348512241,19160.6881501936,0.0,1.0
2025-10-01,36.37,36.44,36.31,36.35,31035,36.1807762104304,36.2504120183691,36.1210883750543,36.160880265305,31197.3116175048,0.0,1.0
2025-10-02,36.2428,36.3,36.21,36.2676,18299,36.0542379994332,36.1111404024917,36.0216086494276,36.0789089713886,18394.7029253656,0.0,1.0
2025-10-03,36.45,36.5701,36.45,36.4821,11984,36.2603599909317,36.3798351414094,36.2603599909317,36.2922929828579,12046.6757668496,0.0,1.0
2025-10-06,36.22,36.5,36.18,36.5,23146,36.0315566219903,36.3100998537451,35.9917647317396,36.3100998537451,23267.0525116406,0.0,1.0
2025-10-07,36.28,36.313,36.22,36.26,17618,36.0912444573663,36.1240727668231,36.0315566219903,36.071348512241,17710.1413267988,0.0,1.0
2025-10-08,36.27,36.299,36.13,36.16,27476,36.0812964848037,36.1101456052354,35.9420248689263,35.9718687866143,27619.698211779,0.0,1.0
2025-10-09,36.1,36.26,36.04,36.26,25687,35.9121809512383,36.071348512241,35.8524931158623,36.071348512241,25821.3418243546,0.0,1.0
2025-10-10,35.8194,36.2885,35.8194,36.21,10435,35.6330408411298,36.0997002340446,35.6330408411298,36.0216086494276,10489.5745683474,0.0,1.0
2025-10-13,36.02,36.0505,35.8661,35.88,65114,35.8325971707369,35.8629384870531,35.6794978729974,35.6933255548595,65454.5432145064,0.0,1.0
2025-10-14,36.2126,36.285,35.78,35.78,9760,36.0241951222939,36.0962184436477,35.5938458292328,35.5938458292328,9811.04434950369,0.0,1.0
2025-10-15,36.19,36.429,36.0884,36.4281,76646,36.0017127043023,36.2394692485501,35.9006413030656,36.2385739310195,77046.8550422192,0.0,1.0
2025-10-16,35.79,36.2,35.759,36.2,99914,35.6037938017955,36.011660676865,35.5729550868512,36.011660676865,100436.545608229,0.0,1.0
2025-10-17,35.97,35.99,35.7609,35.7609,20211,35.7828573079236,35.8027532530489,35.5748452016381,35.5748452016381,20316.7025971126,0.0,1.0
2025-10-20,36.1642,36.1813,36.085,36.11,1971,35.9760469350906,35.9930579681728,35.8972589923943,35.9221289238009,1981.30823902375,0.0,1.0
2025-10-21,36.0,36.02,35.83,36.02,154632,35.8127012256116,35.8325971707369,35.6435856920462,35.8325971707369,155440.718222587,0.0,1.0
2025-10-22,35.8908,35.99,35.84,35.8508,9455,35.7040693652272,35.8027532530489,35.6535336646089,35.6642774749765,9504.4492135817,0.0,1.0
2025-10-23,35.778,35.905,35.69,35.905,29143,35.5918562347203,35.7181954862662,35.5043140761688,35.7181954862662,29295.4165448346,0.0,1.0
2025-10-24,35.9374,36.01,35.87,35.948,159837,35.7504269173693,35.8226491981742,35.6833775822969,35.7609717682857,160672.940132338,0.0,1.0
2025-10-27,36.13,36.13,35.9632,35.9632,13793,35.9420248689263,35.9420248689263,35.776092686581,35.776092686581,13865.1367533508,0.0,1.0
2025-10-28,35.912,36.05,35.9,36.05,14738,35.7251590670601,35.8624410884249,35.7132214999849,35.8624410884249,14815.0790597321,0.0,1.0
2025-10-29,35.56,35.9352,35.48,35.9352,32087,35.3749904328541,35.7482383634055,35.2954066523527,35.7482383634055,32254.8135289472,0.0,1.0
2025-10-30,35.0926,35.359,35.0926,35.34,20412,34.9913369230022,35.2569682001457,34.9913369230022,35.2380230264756,20471.0712476127,0.08174,1.0
2025-10-31,35.06,35.12,34.9499,34.9852,48171,34.9588309934418,35.0186578576633,34.8490486975953,34.8842468360457,48310.404324356,0.0,1.0
2025-11-03,34.94,35.01,34.67,35.01,36736,34.8391772649988,34.9089752732572,34.5699563760019,34.9089752732572,36842.3120395993,0.0,1.0
2025-11-04,34.98,35.0226,34.88,34.88,19707,34.8790618411465,34.9215389147437,34.7793504007773,34.7793504007773,19764.0310149277,0.0,1.0
2025-11-05,35.09,35.16,34.9,34.9,23519,34.9887444255526,35.058542433811,34.7992926888511,34.7992926888511,23587.0627411622,0.0,1.0
2025-11-06,35.0349,35.11,34.96,35.04,23580,34.9338034219092,35.0086867136264,34.8591195530726,34.938888705368,23648.2392719336,0.0,1.0
2025-11-07,35.37,35.37,34.94,34.94,26442,35.2679364585863,35.2679364585863,34.8391772649988,34.8391772649988,26518.5217484508,0.0,1.0
2025-11-10,35.369,35.39,35.1598,35.34,13245,35.2669393441827,35.2878787466602,35.0583430109303,35.2380230264756,13283.330328955,0.0,1.0
2025-11-11,35.74,35.77,35.4,35.4,14778,35.6368687879524,35.6667822200632,35.2978498906971,35.2978498906971,14820.7667498149,0.0,1.0
2025-11-12,36.07,36.1,35.81,35.81,16016,35.9659165411708,35.9958299732815,35.7066667962108,35.7066667962108,16062.3494562887,0.0,1.0
2025-11-13,35.83,36.091,35.81,36.0585,40101,35.7266090842847,35.9868559436483,35.7066667962108,35.9544497255283,40217.0501714931,0.0,1.0
2025-11-14,35.7814,35.89,35.59,35.59,9561,35.6781493242652,35.7864359485062,35.4873016273986,35.4873016273986,9588.6690279456,0.0,1.0
2025-11-17,35.6597,35.95,35.59,35.885,26367,35.5568005013359,35.8462628127277,35.4873016273986,35.7814503764877,26443.3047024204,0.0,1.0
2025-11-18,35.7619,35.9,35.55,35.55,25970,35.6587055933932,35.7964070925431,35.4474170512509,35.4474170512509,26045.1558054332,0.0,1.0
2025-11-19,35.697,35.7601,35.5882,35.69,20111,35.5939928685936,35.6569107874666,35.4855068214719,35.5870130677678,20169.2001695444,0.0,1.0
2025-11-20,35.48,35.92,35.48,35.83,171850,35.3776190429925,35.816349380617,35.3776190429925,35.7266090842847,172347.324804147,0.0,1.0
2025-11-21,35.81,35.93,35.4956,35.53,66979,35.7066667962108,35.8263205246539,35.3931740276901,35.4274747631771,67172.8336808669,0.0,1.0
2025-11-24,35.55,35.69,35.55,35.555,25716,35.4474170512509,35.5870130677678,35.4474170512509,35.4524026232694,25790.4207428772,0.0,1.0
2025-11-25,35.9198,35.94,35.56,35.56,23011,35.9198,35.94,35.56,35.56,23011,0.10395,1.0
2025-11-26,36.23,36.31,36.05,36.05,48404,36.23,36.31,36.05,36.05,48404,0.0,1.0