date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-24,24.9196,24.9299,24.19,24.29,938219,23.7596564317274,23.7694769931027,23.0640174434376,23.159362699508,984022.738694972,0.0,1.0
2022-02-25,25.4308,25.4599,25.19,25.2,36732,24.2470613807595,24.274806850276,24.0174700041419,24.0270045297489,38525.2518204637,0.0,1.0
2022-02-28,25.3977,25.41,25.0967,25.2,35466,24.2155021010002,24.2272295674968,23.9285128802282,24.0270045297489,37197.4458527868,0.0,1.0
2022-03-01,25.0874,25.76,25.0106,25.69,127389,23.9196457714136,24.5609379637433,23.8464206147515,24.494196284494,133608.115652757,0.0,1.0
2022-03-02,25.6276,25.69,25.25,25.35,4288898,24.4347008447061,24.494196284494,24.0746771577841,24.1700224138546,4498281.48432656,0.0,1.0
2022-03-03,25.5282,25.805,25.4799,25.78,236854,24.3399276601721,24.603843328975,24.2938759014901,24.5800070149574,248417.1837821,0.0,1.0
2022-03-04,25.47,25.5192,25.1741,25.47,276670,24.2844367211391,24.3313465871258,24.0023101084267,24.2844367211391,290176.996111502,0.0,1.0
2022-03-07,24.689,25.33,24.689,25.32,235768,23.539790271229,24.1509533626405,23.539790271229,24.1414188370334,247278.165392766,0.0,1.0
2022-03-08,24.4291,25.07,24.4291,24.459,229839,23.291987950702,23.9030556968574,23.291987950702,23.320496182267,241059.712326134,0.0,1.0
2022-03-09,24.9877,25.12,24.885,25.01,62585,23.8245865511114,23.9507283248926,23.7266669731271,23.8458485432151,65640.3921698716,0.0,1.0
2022-03-10,24.93,24.96,24.65,24.87,97746,23.7695723383588,23.7981759151799,23.5026056213615,23.7123651847165,102517.947959355,0.0,1.0
2022-03-11,24.7,25.0267,24.68,24.96,111834,23.5502782493968,23.8617712009789,23.5312091981827,23.7981759151799,117293.722424309,0.0,1.0
2022-03-14,24.56,24.93,24.519,24.88,124949,23.4167948908982,23.7695723383588,23.3777033359093,23.7218997103235,131048.995146333,0.0,1.0
2022-03-15,25.09,25.17,24.7375,24.7375,108153,23.9221247480715,23.9984009529278,23.5860327204232,23.5860327204232,113433.016447201,0.0,1.0
2022-03-16,25.5096,25.51,24.98,25.3622,109892,24.322193442543,24.3225748235673,23.817244966394,24.1816545350952,115256.914217968,0.0,1.0
2022-03-17,25.88,25.89,25.57,25.61,94278,24.6753522710279,24.6848867966349,24.3797819772095,24.4179200796377,98880.6406166197,0.0,1.0
2022-03-18,26.17,26.21,25.8225,25.83,70933,24.9518535136321,24.9899916160603,24.6205287487874,24.6276796429926,74395.9405254535,0.0,1.0
2022-03-21,26.0898,26.28,25.95,26.28,77539,24.8753866182636,25.0567332953096,24.7420939502772,25.0567332953096,81324.44465063,0.0,1.0
2022-03-22,26.2908,26.34,26.2321,26.235,72571,25.0785988228842,25.1255303374097,25.022605328928,25.0253716173858,76078.797714129,0.012133,1.0
2022-03-23,25.99,26.24,25.975,26.1387,122887,24.7916679373302,25.0301410802441,24.7773595487554,24.9335117627354,128826.875951774,0.0,1.0
2022-03-24,26.2736,26.28,26.03,26.03,57635,25.0621918706518,25.0682967831103,24.8298236401964,24.8298236401964,60420.8500124541,0.0,1.0
2022-03-25,26.3583,26.398,26.18,26.285,257435,25.142986571471,25.1808561065657,24.9729075259448,25.0730662459686,269878.398940855,0.0,1.0
2022-03-28,26.5378,26.54,26.21,26.41,105421,25.3142102880832,25.3163088517408,25.0015243030945,25.1923028174256,110516.63796587,0.0,1.0
2022-03-29,26.8552,26.89,26.6359,26.835,234798,25.6169757903267,25.6501712518203,25.4077871493626,25.5977071603792,246147.215081534,0.0,1.0
2022-03-30,26.6353,26.829,26.5835,26.775,182959,25.4072148138196,25.5919838049493,25.3578031786078,25.5404736060799,191802.520992949,0.0,1.0
2022-03-31,26.33,26.69,26.33,26.66,111636,25.1159914116931,25.4593927374892,25.1159914116931,25.4307759603395,117032.046707562,0.0,1.0
2022-04-01,26.2927,26.34,26.115,26.34,115869,25.0804112187704,25.1255303374097,24.9109045087872,25.1255303374097,121469.653337261,0.0,1.0
2022-04-04,26.4899,26.52,26.29,26.43,138009,25.2685188339009,25.2972310003077,25.0778357088269,25.2113806688587,144679.814164462,0.0,1.0
2022-04-05,26.1995,26.56,26.17,26.56,101244,24.9915084310921,25.3353867031739,24.9633686002282,25.3353867031739,106137.738156691,0.0,1.0
2022-04-06,26.0469,26.13,25.895,25.96,108123,24.8459444246574,24.925212897362,24.7010481430229,24.7630511601805,113349.242055983,0.0,1.0
2022-04-07,26.2547,26.34,25.96,26.049,107585,25.0441633010475,25.1255303374097,24.7630511601805,24.8479475990579,112785.237244554,0.0,1.0
2022-04-08,26.23,26.41,26.13,26.31,75396,25.0206021545276,25.1923028174256,24.925212897362,25.09691356026,79040.3471421705,0.0,1.0
2022-04-11,25.8854,26.16,25.8799,26.15,78981,24.691890774335,24.9538296745117,24.6866443651909,24.9442907487951,82798.6319915617,0.0,1.0
2022-04-12,25.8686,26.2475,25.8015,26.1742,138106,24.6758653791312,25.0372952745315,24.6118591875731,24.9673749490292,144781.502764293,0.0,1.0
2022-04-13,26.155,26.2,25.885,25.885,373390,24.9490602116534,24.9919853773779,24.6915092173064,24.6915092173064,391438.209181058,0.0,1.0
2022-04-14,25.9501,26.18,25.9501,26.119,73467,24.7536076237211,24.9729075259448,24.7536076237211,24.9147200790738,77018.1068424566,0.0,1.0
2022-04-18,25.89,26.0284,25.79,25.96,74174,24.6962786801646,24.8282974120818,24.6008894229991,24.7630511601805,77759.2804515276,0.0,1.0
2022-04-19,26.36,26.37,25.9106,25.9106,80448,25.1446081888428,25.1541471145594,24.7159288671408,24.7159288671408,84336.5410219818,0.0,1.0
2022-04-20,26.46,26.61,26.457,26.5727,266089,25.2399974460084,25.3830813317567,25.2371357682934,25.347501138834,278950.699383429,0.0,1.0
2022-04-21,26.22,26.76,26.169,26.7,136464,25.011063228811,25.5261652175051,24.9624147076566,25.4689316632057,143060.134919746,0.0,1.0
2022-04-22,25.41,26.21,25.41,26.21,133426,24.2384102457699,25.0015243030945,24.2384102457699,25.0015243030945,139875.289906511,0.0,1.0
2022-04-25,25.61,25.62,25.02,25.35,60831,24.4291887601011,24.4387276858176,23.8663921428242,24.1811766914706,63771.332126444,0.0,1.0
2022-04-26,25.0,25.53,25.0,25.53,142098,23.8473142913911,24.3528773543686,23.8473142913911,24.3528773543686,148966.460398538,0.0,1.0
2022-04-27,25.13,25.39,24.9699,25.08,104928,23.9713203257064,24.2193323943368,23.8186021249843,23.9236256971236,109999.808278074,0.0,1.0
2022-04-28,25.67,25.79,25.16,25.39,124764,24.4864223144004,24.6008894229991,23.999937102856,24.2193323943368,130794.60277529,0.0,1.0
2022-04-29,24.68,25.43,24.64,25.43,242872,23.5420686684613,24.2574880972031,23.5039129655951,24.2574880972031,254611.48059729,0.0,1.0
2022-05-02,24.82,24.82,24.2581,24.62,232465,23.6756136284931,23.6756136284931,23.1396213924798,23.484835114162,243701.447005208,0.0,1.0
2022-05-03,24.86,24.965,24.71,24.92,562621,23.7137693313593,23.8139280513832,23.570685445611,23.7710028856587,589815.894072301,0.0,1.0
2022-05-04,25.61,25.62,24.75,24.91,127417,24.4291887601011,24.4387276858176,23.6088411484772,23.7614639599421,133575.838397447,0.0,1.0
2022-05-05,24.71,25.22,24.46,25.22,124970,23.570685445611,24.0571706571554,23.3322123026971,24.0571706571554,131010.560007919,0.0,1.0
2022-05-06,24.54,24.6726,24.29,24.54,231575,23.4085237084295,23.5350098634311,23.1700505655156,23.4085237084295,242768.427893365,0.0,1.0
2022-05-09,23.95,24.27,23.87,24.21,250185,22.8457270911527,23.1509727140825,22.7694156854202,23.0937391597832,262277.962355615,0.0,1.0
2022-05-10,23.95,24.339,23.7354,24.339,294658,22.8457270911527,23.2167913015267,22.6410217452754,23.2167913015267,308900.612873597,0.0,1.0
2022-05-11,23.55,24.17,23.5399,23.9,372595,22.4641700624904,23.0555834569169,22.4545357475167,22.7980324625699,390604.781996884,0.0,1.0
2022-05-12,23.64,23.7,23.215,23.43,327528,22.5500203939394,22.6072539482388,22.1446160509858,22.3497029538918,343359.419846953,0.0,1.0
2022-05-13,24.11,24.19,23.83,23.86,323535,22.9983499026176,23.0746613083501,22.731259982554,22.7598767597037,339173.413876627,0.0,1.0
2022-05-16,24.08,24.29,23.905,24.0,321070,22.9697331254679,23.1700505655156,22.8028019254282,22.8934217197355,336589.265437646,0.0,1.0
2022-05-17,24.53,24.54,24.219,24.41,558685,23.398984782713,23.4085237084295,23.1023241929281,23.2845176741143,585689.643258575,0.0,1.0
2022-05-18,23.42,24.1355,23.35,24.1355,396966,22.3401640281752,23.0226741631948,22.2733915481593,23.0226741631948,416153.780620177,0.0,1.0
2022-05-19,23.2,23.51,23.0601,23.27,517415,22.130307662411,22.4260143596242,21.9968580916363,22.1970801424269,542424.813207148,0.0,1.0
2022-05-20,23.13,23.42,22.59,23.42,462499,22.0635351823951,22.3401640281752,21.548433193701,22.3401640281752,484854.388998179,0.0,1.0
2022-05-23,23.46,23.525,23.17,23.29,3331206,22.3783197310414,22.440322748199,22.1016908852613,22.21615799386,3492223.44212003,0.0,1.0
2022-05-24,23.32,23.4,22.9598,23.22,3144987,22.2447747710096,22.3210861767421,21.9011826666993,22.1493855138441,3297003.34550393,0.0,1.0
2022-05-25,23.63,23.74,23.31,23.31,1676422,22.5404814682229,22.645409651105,22.2352358452931,22.2352358452931,1757453.66911735,0.0,1.0
2022-05-26,24.22,24.31,24.0,24.0,869478,23.1032780854997,23.1891284169487,22.8934217197355,22.8934217197355,911505.158794634,0.0,1.0
2022-05-27,24.8,24.8,24.39,24.44,229777,23.65653577706,23.65653577706,23.2654398226812,23.313134451264,240883.519620226,0.0,1.0
2022-05-31,24.61,24.7799,24.413,24.75,251034,23.4752961884454,23.6373625363697,23.2873793518293,23.6088411484772,263167.999688149,0.0,1.0
2022-06-01,24.38,24.66,24.2223,24.66,230013,23.2559008969646,23.5229908170282,23.1054720384145,23.5229908170282,241130.926935276,0.0,1.0
2022-06-02,24.75,24.75,24.23,24.3882,182284,23.6088411484772,23.6088411484772,23.1128170112163,23.2637228160522,191094.894138461,0.0,1.0
2022-06-03,24.44,24.61,24.4118,24.56,203580,23.313134451264,23.4752961884454,23.2862346807433,23.4276015598626,213420.259313532,0.0,1.0
2022-06-06,24.48,24.76,24.43,24.7303,157300,23.3512901541302,23.6183800741938,23.3035955255474,23.5900494648156,164903.265497685,0.0,1.0
2022-06-07,24.71,24.72,24.2487,24.2487,174065,23.570685445611,23.5802243713275,23.1306548023062,23.1306548023062,182478.619891001,0.0,1.0
2022-06-08,24.4,24.65,24.3693,24.51,109856,23.2749787483977,23.5134518913116,23.2456942464479,23.3799069312799,115166.008483876,0.0,1.0
2022-06-09,23.87,24.41,23.865,24.33,161233,22.7694156854202,23.2845176741143,22.764646222562,23.2082062683818,169026.371303167,0.0,1.0
2022-06-10,23.21,23.57,23.19,23.57,323414,22.1398465881275,22.4832479139236,22.1207687366944,22.4832479139236,339046.56521086,0.0,1.0
2022-06-13,22.43,22.76,22.36,22.72,658666,21.3958103822361,21.7105949308825,21.3290379022202,21.6724392280163,690503.332945315,0.0,1.0
2022-06-14,22.39,22.55,22.19,22.495,643766,21.3576546793699,21.5102774908348,21.1668761650388,21.4578133993937,674883.125342546,0.0,1.0
2022-06-15,22.6,22.88,22.38,22.59,530148,21.5579721194176,21.8250620394812,21.3481157536533,21.548433193701,555773.276522991,0.0,1.0
2022-06-16,21.86,22.1002,21.7,22.09,657222,20.8520916163924,21.0812166121041,20.6994688049275,21.0714869078732,688989.535644751,0.0,1.0
2022-06-17,21.94,22.09,21.73,22.02,431103,20.9284030221249,21.0714869078732,20.7280855820772,21.0047144278573,451940.829407808,0.0,1.0
2022-06-21,22.37,22.46,22.26,22.31,428355,21.3385768279368,21.4244271593858,21.2336486450547,21.2813432736374,449060.001857982,0.0,1.0
2022-06-22,22.27,22.47,22.09,22.13,835934,21.3014494212628,21.4927511673002,21.1292778498291,21.1675381990366,873942.885849708,0.061078,1.0
2022-06-23,22.49,22.53,22.245,22.35,425032,21.5118813419039,21.5501416911114,21.2775367030081,21.3779701196777,444357.679743225,0.0,1.0
2022-06-24,23.18,23.18,22.71,22.71,785623,22.1718723657329,22.1718723657329,21.722313262545,21.722313262545,821344.30685904,0.0,1.0
2022-06-27,23.08,23.25,23.0208,23.19,579480,22.0762214927142,22.238827976846,22.0195961758871,22.1814374530348,605828.239421041,0.0,1.0
2022-06-28,22.63,23.315,22.61,23.23,356239,21.6457925641301,22.3010010443081,21.6266623895263,22.2196978022422,372436.747054449,0.0,1.0
2022-06-29,22.62,22.71,22.51,22.56,636827,21.6362274768282,21.722313262545,21.5310115165077,21.578836953017,665782.736635922,0.0,1.0
2022-06-30,22.5,22.66,22.18,22.37,682409,21.5214464292058,21.6744878260357,21.215363635546,21.3971002942815,713437.293841156,0.0,1.0
2022-07-01,22.635,22.69,22.27,22.44,362243,21.650575107781,21.7031830879413,21.3014494212628,21.4640559053946,378713.74151411,0.0,1.0
2022-07-05,22.7,22.705,22.235,22.31,255434,21.7127481752432,21.7175307188941,21.2679716157063,21.3397097704703,267048.268289284,0.0,1.0
2022-07-06,22.81,22.95,22.63,22.72,263626,21.8179641355637,21.9518753577899,21.6457925641301,21.7318783498469,275612.748404797,0.0,1.0
2022-07-07,23.16,23.2,22.95,22.96,615929,22.1527421911292,22.1910025403366,21.9518753577899,21.9614404450918,643934.530403745,0.0,1.0
2022-07-08,23.13,23.22,22.99,23.04,255763,22.1240469292235,22.2101327149404,21.9901357069974,22.0379611435067,267392.227512674,0.0,1.0
2022-07-11,22.93,23.085,22.895,22.99,364793,21.9327451831862,22.0810040363651,21.8992673776296,21.9901357069974,381379.686862566,0.0,1.0
2022-07-12,22.76,23.06,22.665,23.02,276856,21.7701386990544,22.0570913181105,21.6792703696866,22.018830968903,289444.300153848,0.0,1.0
2022-07-13,22.74,22.88,22.43,22.43,345849,21.7510085244506,21.8849197466768,21.4544908180927,21.4544908180927,361574.326595445,0.0,1.0
2022-07-14,22.76,22.805,22.35,22.5,334118,21.7701386990544,21.8131815919128,21.3779701196777,21.5214464292058,349309.932523779,0.0,1.0
2022-07-15,23.12,23.13,22.92,23.05,244388,22.1144818419217,22.1240469292235,21.9231800958843,22.0475262308086,255500.020321028,0.0,1.0
2022-07-18,22.94,23.33,22.885,23.32,403552,21.942310270488,22.3153486752609,21.8897022903278,22.3057835879591,421901.010690344,0.0,1.0
2022-07-19,23.52,23.54,23.11,23.19,508377,22.4970853339964,22.5162155086002,22.1049167546198,22.1814374530348,531492.273887194,0.0,1.0
2022-07-20,23.65,23.72,23.48,23.55,2132319,22.6214314689207,22.6883870800338,22.458824984789,22.5257805959021,2229272.90959833,0.0,1.0
2022-07-21,23.78,23.79,23.44,23.62,866107,22.745777603845,22.7553426911469,22.4205646355815,22.5927362070151,905487.814868919,0.0,1.0
2022-07-22,23.64,23.926,23.49,23.88,435554,22.6118663816189,22.8854278784523,22.4683900720908,22.8414284768637,455358.102079092,0.0,1.0
2022-07-25,23.67,23.7099,23.539,23.6495,262720,22.6405616435245,22.6787263418589,22.51525899987,22.6209532145557,274665.553704521,0.0,1.0
2022-07-26,23.39,23.5199,23.34,23.5,402646,22.3727391990722,22.4969896831234,22.3249137625628,22.4779551593927,420953.815990067,0.0,1.0
2022-07-27,23.86,23.95,23.49,23.49,524955,22.82229830226,22.9083840879768,22.4683900720908,22.4683900720908,548824.055058454,0.0,1.0
2022-07-28,24.17,24.21,23.69,23.85,317062,23.118816008618,23.1570763578254,22.6596918181282,22.8127332149581,331478.417283278,0.0,1.0
2022-07-29,24.48,24.54,24.22,24.29,426198,23.4153337149759,23.4727242387871,23.1666414451273,23.2335970562404,445576.696322166,0.0,1.0
2022-08-01,24.48,24.6,24.32,24.34,212116,23.4153337149759,23.5301147625983,23.262292318146,23.2814224927497,221760.652365972,0.0,1.0
2022-08-02,24.24,24.5,24.18,24.3201,219344,23.185771619731,23.4344638895796,23.1283810959198,23.262387969019,229317.300592892,0.0,1.0
2022-08-03,24.6,24.685,24.36,24.4,365556,23.5301147625983,23.6114180046642,23.3005526673535,23.3388130165609,382177.379529576,0.0,1.0
2022-08-04,24.61,24.66,24.53,24.5853,273285,23.5396798499002,23.5875052864095,23.4631591514852,23.5160540842646,285710.931197245,0.0,1.0
2022-08-05,24.63,24.63,24.33,24.33,297149,23.5588100245039,23.5588100245039,23.2718574054479,23.2718574054479,310659.997783743,0.0,1.0
2022-08-08,24.62,24.84,24.54,24.73,380126,23.5492449372021,23.7596768578432,23.4727242387871,23.6544608975226,397409.859422521,0.0,1.0
2022-08-09,24.4,24.56,24.35,24.56,248361,23.3388130165609,23.4918544133909,23.2909875800516,23.4918544133909,259653.667720801,0.0,1.0
2022-08-10,24.92,24.94,24.77,24.83,607325,23.8361975562581,23.8553277308619,23.6927212467301,23.7501117705413,634939.317157425,0.0,1.0
2022-08-11,24.94,25.22,24.91,25.09,362086,23.8553277308619,24.1231501753142,23.8266324689563,23.9988040403899,378549.602918146,0.0,1.0
2022-08-12,25.32,25.3298,25.02,25.06,170359,24.2188010483329,24.2281748338887,23.9318484292768,23.9701087784843,178105.013183422,0.0,1.0
2022-08-15,25.45,25.47,25.19,25.24,250127,24.3431471832572,24.362277357861,24.0944549134086,24.142280349918,261499.965558202,0.0,1.0
2022-08-16,25.56,25.71,25.42,25.44,1142417,24.4483631435778,24.5918394531058,24.3144519213516,24.3335820959553,1194361.28907756,0.0,1.0
2022-08-17,25.36,25.52,25.245,25.36,224651,24.2570613975404,24.4101027943703,24.1470628935689,24.2570613975404,234865.603323974,0.0,1.0
2022-08-18,25.44,25.5,25.3083,25.3301,322291,24.3335820959553,24.3909726197666,24.2076098961897,24.2284617865078,336945.173450761,0.0,1.0
2022-08-19,25.2,25.35,25.1401,25.35,226753,24.1040200007105,24.2474963102385,24.0467251277723,24.2474963102385,237063.178666113,0.0,1.0
2022-08-22,24.69,24.95,24.65,24.91,177808,23.6162005483152,23.8648928181637,23.5779401991077,23.8266324689563,185892.710007207,0.0,1.0
2022-08-23,24.64,24.81,24.62,24.63,207143,23.5683751118058,23.7309815959376,23.5492449372021,23.5588100245039,216561.5362021,0.0,1.0
2022-08-24,24.67,24.76,24.57,24.65,155808,23.5970703737114,23.6831561594282,23.5014195006927,23.5779401991077,162892.397196993,0.0,1.0
2022-08-25,25.01,25.02,24.72,24.78,228086,23.922283341975,23.9318484292768,23.6448958102208,23.702286334032,238456.788528659,0.0,1.0
2022-08-26,24.16,25.05,24.16,25.01,210953,23.1092509213161,23.9605436911824,23.1092509213161,23.922283341975,220544.772193323,0.0,1.0
2022-08-29,23.99,24.17,23.9,23.95,322057,22.9466444371843,23.118816008618,22.8605586514675,22.9083840879768,336700.533759961,0.0,1.0
2022-08-30,23.71,24.09,23.6,24.09,246695,22.678821992732,23.042295310203,22.5736060324114,23.042295310203,257911.916759808,0.0,1.0
2022-08-31,23.52,23.84,23.51,23.81,231126,22.4970853339964,22.8031681276563,22.4875202466946,22.7744728657507,241635.013571526,0.0,1.0
2022-09-01,23.62,23.63,23.2483,23.39,187781,22.5927362070151,22.602301294317,22.2372019120047,22.3727391990722,196319.169991583,0.0,1.0
2022-09-02,23.4,23.9339,23.29,23.9,326539,22.382304286374,22.8929842974208,22.2770883260535,22.8605586514675,341386.324760661,0.0,1.0
2022-09-06,23.32,23.53,23.19,23.46,165261,22.3057835879591,22.5066504212983,22.1814374530348,22.4396948101852,172775.213424036,0.0,1.0
2022-09-07,23.76,23.8,23.32,23.32,187852,22.7266474292413,22.7649077784488,22.3057835879591,22.3057835879591,196393.398273834,0.0,1.0
2022-09-08,23.88,23.89,23.55,23.55,369016,22.8414284768637,22.8509935641656,22.5257805959021,22.5257805959021,385794.701453364,0.0,1.0
2022-09-09,24.25,24.295,24.0001,24.0001,252293,23.1953367070329,23.2383795998913,22.9563051753592,22.9563051753592,263764.450901244,0.0,1.0
2022-09-12,24.41,24.5053,24.31,24.39,186504,23.3483781038628,23.4395333858496,23.2527272308441,23.3292479292591,194984.106379827,0.0,1.0
2022-09-13,23.36,23.94,23.3,23.94,370137,22.3440439371665,22.898819000675,22.2866534133553,22.898819000675,386966.671937921,0.0,1.0
2022-09-14,23.37,23.4599,23.1611,23.4599,221114,22.3536090244684,22.4395991593122,22.1537943507324,22.4395991593122,231167.78030535,0.0,1.0
2022-09-15,23.09,23.43,23.0065,23.32,3135433,22.0857865800161,22.4109995482796,22.0059181010455,22.3057835879591,3277997.26343037,0.0,1.0
2022-09-16,22.98,23.005,22.75,22.85,348498,21.9805706196955,22.0044833379502,21.7605736117525,21.8562244847712,364343.773351547,0.0,1.0
2022-09-19,23.16,23.16,22.7701,22.7701,263219,22.1527421911292,22.1527421911292,21.7797994372293,21.7797994372293,275187.242617807,0.0,1.0
2022-09-20,22.77,22.87,22.61,22.84,344041,21.8548165039204,21.9507972527299,21.7012473058252,21.922003028087,358447.922387943,0.078528,1.0
2022-09-21,22.43,23.04,22.42,22.89,244181,21.5284819579681,22.113964525706,21.5188838830872,21.9699934024918,254406.225236558,0.0,1.0
2022-09-22,22.25,22.41,22.21,22.36,628112,21.355716610111,21.5092858082062,21.3173243105872,21.4612954338015,654414.5652028,0.0,1.0
2022-09-23,21.92,22.0599,21.64,22.0599,436940,21.0389801390397,21.1732572066242,20.7702340423732,21.1732572066242,455237.123506176,0.0,1.0
2022-09-26,21.73,22.05,21.66,21.86,812609,20.8566167163017,21.1637551124921,20.7894301921351,20.981391689754,846637.48728711,0.0,1.0
2022-09-27,21.69,22.08,21.56,21.98,941253,20.8182244167779,21.1925493371349,20.6934494433256,21.0965685883254,980668.531632623,0.0,1.0
2022-09-28,22.15,22.24,21.72,21.82,1505999,21.2597358613015,21.3461185352301,20.8470186414207,20.9429993902302,1569063.60773374,0.0,1.0
2022-09-29,21.72,21.9,21.54,21.9,926341,20.8470186414207,21.0197839892778,20.6742532935637,21.0197839892778,965132.08272494,0.0,1.0
2022-09-30,21.34,21.8,21.335,21.65,864943,20.4822917959447,20.9238032404683,20.4774927585042,20.7798321172541,901163.004798832,0.0,1.0
2022-10-03,21.91,22.03,21.5,21.52,917468,21.0293820641588,21.1445589627302,20.6358609940399,20.6550571438018,955887.520549648,0.0,1.0
2022-10-04,22.58,22.595,22.22,22.22,611246,21.6724530811823,21.6868501935038,21.3269223854682,21.3269223854682,636842.291377892,0.0,1.0
2022-10-05,22.63,22.76,22.28,22.32,509661,21.7204434555871,21.8452184290394,21.3845108347539,21.4229031342777,531003.358821076,0.0,1.0
2022-10-06,22.41,22.6925,22.37,22.52,359831,21.5092858082062,21.780431423593,21.4708935086824,21.6148646318967,374899.138070103,0.0,1.0
2022-10-07,21.86,22.12,21.73,22.09,311298,20.981391689754,21.2309416366587,20.8566167163017,21.2021474120159,324333.789703908,0.0,1.0
2022-10-10,21.7,21.89,21.52,21.88,742788,20.8278224916588,21.0101859143969,20.6550571438018,21.0005878395159,773892.691204527,0.0,1.0
2022-10-11,21.64,21.92,21.51,21.59,348298,20.7702340423732,21.0389801390397,20.6454590689208,20.7222436679684,362883.186805863,0.0,1.0
2022-10-12,21.59,21.78,21.59,21.68,692761,20.7222436679684,20.9046070907064,20.7222436679684,20.808626341897,721770.780695889,0.0,1.0
2022-10-13,22.08,22.18,21.09,21.18,414918,21.1925493371349,21.2885300859444,20.242339923921,20.3287225978495,432292.939101331,0.0,1.0
2022-10-14,21.64,22.3,21.61,22.3,423634,20.7702340423732,21.4037069845158,20.7414398177303,21.4037069845158,441373.926807833,0.0,1.0
2022-10-17,22.1,22.18,21.99,22.04,688084,21.2117454868968,21.2885300859444,21.1061666632064,21.1541570376111,716897.928527082,0.0,1.0
2022-10-18,22.37,22.61,22.17,22.58,360077,21.4708935086824,21.7012473058252,21.2789320110634,21.6724530811823,375155.439467051,0.0,1.0
2022-10-19,22.16,22.37,22.0,22.25,534722,21.2693339361825,21.4708935086824,21.1157647380873,21.355716610111,557113.803166268,0.0,1.0
2022-10-20,21.98,22.41,21.92,22.2099,363217,21.0965685883254,21.5092858082062,21.0389801390397,21.3172283298384,378426.928842731,0.0,1.0
2022-10-21,22.535,22.56,21.91,21.91,531586,21.6292617442181,21.6532569314204,21.0293820641588,21.0293820641588,553846.481292977,0.0,1.0
2022-10-24,22.87,22.94,22.56,22.65,1036620,21.9507972527299,22.0179837768965,21.6532569314204,21.739639605349,1080029.08172511,0.0,1.0
2022-10-25,23.23,23.24,22.91,22.91,727458,22.296327948444,22.305926023325,21.9891895522537,21.9891895522537,757920.738297148,0.0,1.0
2022-10-26,23.26,23.53,23.1,23.1,307131,22.3251221730869,22.5842701948725,22.1715529749917,22.1715529749917,319992.294089749,0.0,1.0
2022-10-27,23.21,23.49,23.1898,23.43,464841,22.2771317986821,22.5458778953487,22.2577436874226,22.488289446063,484306.494547842,0.0,1.0
2022-10-28,23.73,23.75,23.16,23.1799,301133,22.7762316924915,22.7954278422534,22.2291414242774,22.2482415932905,313743.124256843,0.0,1.0
2022-10-31,23.57,23.71,23.52,23.57,769206,22.6226624943963,22.7570355427296,22.5746721199915,22.6226624943963,801416.96073532,0.0,1.0
2022-11-01,23.54,23.79,23.38,23.79,988374,22.5938682697534,22.8338201417771,22.4402990716582,22.8338201417771,1029762.75165536,0.0,1.0
2022-11-02,22.97,23.78,22.97,23.43,547687,22.0467780015393,22.8242220668962,22.0467780015393,22.488289446063,570621.720285914,0.0,1.0
2022-11-03,22.77,22.945,22.585,22.75,1862957,21.8548165039204,22.022782814337,21.6772521186228,21.8356203541585,1940969.43721264,0.0,1.0
2022-11-04,23.16,23.28,22.7766,23.12,1548274,22.2291414242774,22.3443183228488,21.8611512333418,22.1907491247536,1613108.89861171,0.0,1.0
2022-11-07,23.45,23.49,23.105,23.2,526634,22.5074855958249,22.5458778953487,22.1763520124322,22.2675337238012,548687.1133349,0.0,1.0
2022-11-08,23.62,23.82,23.35,23.52,378367,22.670652868801,22.86261436642,22.4115048470154,22.5746721199915,394211.344142585,0.0,1.0
2022-11-09,23.17,23.57,23.15,23.49,300494,22.2387394991583,22.6226624943963,22.2195433493964,22.5458778953487,313077.365750137,0.0,1.0
2022-11-10,24.36,24.38,23.905,23.97,470168,23.3809104099912,23.4001065597531,22.9441980029081,23.0065854896342,489856.565854927,0.0,1.0
2022-11-11,24.56,24.61,24.34,24.39,234139,23.5728719076102,23.6208622820149,23.3617142602293,23.4097046346341,243943.710487967,0.0,1.0
2022-11-14,24.4,24.749,24.4,24.49,248032,23.419302709515,23.7542755228601,23.419302709515,23.5056853834436,258418.488161953,0.0,1.0
2022-11-15,24.59,24.84,24.38,24.8,525327,23.601666132253,23.8416180042768,23.4001065597531,23.803225704753,547325.381929165,0.0,1.0
2022-11-16,24.42,24.539,24.37,24.46,667973,23.4384988592769,23.5527159503602,23.3905084848722,23.4768911588007,695944.768388774,0.0,1.0
2022-11-17,24.42,24.42,24.1,24.19,502525,23.4384988592769,23.4384988592769,23.1313604630866,23.2177431370151,523568.534558386,0.0,1.0
2022-11-18,24.57,24.71,24.42,24.71,403259,23.5824699824912,23.7168430308244,23.4384988592769,23.7168430308244,420145.711511824,0.0,1.0
2022-11-21,24.57,24.64,24.45,24.52,1209261,23.5824699824912,23.6496565066578,23.4672930839198,23.5344796080864,1259899.52672724,0.0,1.0
2022-11-22,24.92,24.945,24.6682,24.68,418987,23.9184026033244,23.9423977905267,23.6767230778221,23.6880488061816,436532.330906948,0.0,1.0
2022-11-23,25.02,25.09,24.89,24.89,345525,24.0143833521338,24.0815698763005,23.8896083786815,23.8896083786815,359994.065774412,0.0,1.0
2022-11-25,25.04,25.075,24.99,24.99,77946,24.0335795018957,24.0671727639791,23.985589127491,23.985589127491,81210.0353110551,0.0,1.0
2022-11-28,24.68,24.97,24.6305,24.85,387362,23.6880488061816,23.9663929777291,23.6405383355209,23.8512160791577,403583.015140749,0.0,1.0
2022-11-29,24.67,24.7628,24.53,24.7199,301695,23.6784507313006,23.7675208661958,23.5440776829674,23.7263451249566,314328.658342555,0.0,1.0
2022-11-30,25.33,25.33,24.5328,24.64,653259,24.3119236734433,24.3119236734433,23.546765143934,23.6496565066578,680614.610849362,0.0,1.0
2022-12-01,25.33,25.42,25.17,25.36,447782,24.3119236734433,24.3983063473718,24.1583544753481,24.3407178980861,466533.138732645,0.0,1.0
2022-12-02,25.35,25.41,25.05,25.11,578407,24.3311198232052,24.3887082724908,24.0431775767767,24.1007660260624,602628.138636508,0.0,1.0
2022-12-05,24.93,25.24,24.845,25.24,1169752,23.9280006782053,24.2255409995147,23.8464170417172,24.2255409995147,1218736.06375154,0.0,1.0
2022-12-06,24.65,24.95,24.4701,24.95,405322,23.6592545815387,23.9471968279672,23.4865852144305,23.9471968279672,422295.100869159,0.0,1.0
2022-12-07,24.64,24.77,24.56,24.6,357074,23.6496565066578,23.7744314801101,23.5728719076102,23.611264207134,372026.687048208,0.0,1.0
2022-12-08,24.84,24.89,24.68,24.74,529814,23.8416180042768,23.8896083786815,23.6880488061816,23.7456372554673,552000.277734473,0.0,1.0
2022-12-09,24.6,24.85,24.59,24.79,729335,23.611264207134,23.8512160791577,23.601666132253,23.793627629872,759876.338793373,0.0,1.0
2022-12-12,24.97,24.97,24.62,24.62,1092277,23.9663929777291,23.9663929777291,23.6304603568959,23.6304603568959,1138016.75184683,0.0,1.0
2022-12-13,25.1,25.64,24.96,25.64,333860,24.0911679511814,24.6094639947527,23.9567949028482,24.6094639947527,347840.586931322,0.0,1.0
2022-12-14,24.98,25.33,24.83,25.15,558151,23.9759910526101,24.3119236734433,23.8320199293958,24.1391583255862,581523.906536584,0.0,1.0
2022-12-15,24.37,24.75,24.27,24.75,398508,23.3905084848722,23.7552353303482,23.2945277360627,23.7552353303482,415195.760548814,0.0,1.0
2022-12-16,24.14,24.27,23.9993,24.26,409648,23.1697527626104,23.2945277360627,23.0347078490354,23.2849296611817,426802.254703294,0.0,1.0
2022-12-19,23.98,24.21,23.85,24.21,368279,23.0161835645152,23.236939286777,22.8914085910628,23.236939286777,383700.903116516,0.0,1.0
2022-12-20,23.88,23.96,23.7261,23.81,624384,23.0281955552287,23.1053419389983,22.8797851994519,22.9606924694303,647479.733452868,0.112515,1.0
2022-12-21,24.29,24.34,24.0501,24.06,490779,23.4235707720479,23.4717872619039,23.1922280537188,23.2017749187103,508932.733869327,0.0,1.0
2022-12-22,24.01,24.1199,23.66,24.06,645312,23.1535584288543,23.2595382735578,22.8160429998623,23.2017749187103,669181.852440065,0.0,1.0
2022-12-23,24.1057,24.11,23.86,23.92,686927,23.2458447904387,23.2499914085663,23.0089089592863,23.0667687471135,712336.175913506,0.0,1.0
2022-12-27,24.11,24.2,23.99,24.14,1098035,23.2499914085663,23.3367810903071,23.1342718329119,23.2789213024799,1138650.90893092,0.0,1.0
2022-12-28,23.79,24.21,23.7721,24.13,776137,22.9414058734879,23.3464243882783,22.9241443701194,23.2692780045087,804846.020850804,0.0,1.0
2022-12-29,24.12,24.19,23.94,23.97,525488,23.2596347065375,23.3271377923359,23.0860553430559,23.1149852369695,544925.606954504,0.0,1.0
2022-12-30,24.01,24.04,23.815,23.93,797145,23.1535584288543,23.1824883227679,22.9655141184159,23.0764120450847,826631.099008442,0.0,1.0
2023-01-03,23.97,24.2299,23.79,24.21,633910,23.1149852369695,23.365614551241,22.9414058734879,23.3464243882783,657358.096673053,0.0,1.0
2023-01-04,24.188,24.29,23.97,24.12,574797,23.3252091327417,23.4235707720479,23.1149852369695,23.2596347065375,596058.528645046,0.0,1.0
2023-01-05,23.98,24.1,23.93,24.08,347937,23.1246285349407,23.2403481105951,23.0764120450847,23.2210615146527,360807.061068814,0.0,1.0
2023-01-06,24.63,24.7,24.14,24.22,286214,23.7514429030688,23.8189459888672,23.2789213024799,23.3560676862495,296800.95010519,0.0,1.0
2023-01-09,24.52,24.9097,24.51,24.72,300046,23.6453666253856,24.0211659473233,23.6357233274144,23.8382325848096,311144.590674327,0.0,1.0
2023-01-10,24.69,24.71,24.3915,24.52,555209,23.809302690896,23.8285892868384,23.5214502464556,23.6453666253856,575745.975762725,0.0,1.0
2023-01-11,24.94,24.96,24.7,24.81,935417,24.050385140176,24.0696717361184,23.8189459888672,23.9250222665504,970017.729197549,0.0,1.0
2023-01-12,24.98,25.08,24.79,25.03,583996,24.0889583320608,24.1853913117728,23.905735670608,24.1371748219168,605597.796256057,0.0,1.0
2023-01-13,25.05,25.08,24.7901,24.86,305216,24.1564614178592,24.1853913117728,23.9058321035877,23.9732387564064,316505.827064036,0.0,1.0
2023-01-17,24.96,25.1599,24.93,25.05,394001,24.0696717361184,24.2624412625627,24.0407418422048,24.1564614178592,408574.95140837,0.0,1.0
2023-01-18,24.62,25.1098,24.59,25.07,456398,23.7417996050976,24.214128339727,23.712869711184,24.1757480138016,473279.993382954,0.0,1.0
2023-01-19,24.32,24.49,24.27,24.49,305968,23.4525006659615,23.616436731472,23.4042841761055,23.616436731472,317285.643266175,0.0,1.0
2023-01-20,24.67,24.68,24.28,24.41,321167,23.7900160949536,23.7996593929248,23.4139274740767,23.5392903477023,333046.848660211,0.0,1.0
2023-01-23,24.92,25.04,24.7,24.7,260805,24.0310985442336,24.146818119888,23.8189459888672,23.8189459888672,270452.080583704,0.0,1.0
2023-01-24,24.91,25.1199,24.7001,24.84,312727,24.0214552462624,24.2238680706779,23.8190424218469,23.953952160464,324294.656178754,0.0,1.0
2023-01-25,24.91,24.915,24.54,24.7,572025,24.0214552462624,24.026276895248,23.664653221328,23.8189459888672,593183.993389288,0.0,1.0
2023-01-26,25.06,25.08,24.83,25.04,527089,24.1661047158304,24.1853913117728,23.9443088624928,24.146818119888,546585.827352942,0.0,1.0
2023-01-27,25.08,25.24,24.99,24.99,264622,24.1853913117728,24.3396840793121,24.098601630032,24.098601630032,274410.27000334,0.0,1.0
2023-01-30,24.88,25.1,24.85,24.98,328230,23.9925253523488,24.2046779077152,23.9635954584352,24.0889583320608,340371.106420464,0.0,1.0
2023-01-31,25.2,25.2,24.88,24.92,521724,24.3011108874272,24.3011108874272,23.9925253523488,24.0310985442336,541022.377985287,0.0,1.0
2023-02-01,25.43,25.595,24.9899,25.14,384142,24.5229067407649,24.6820211572897,24.0985051970523,24.2432510996,398351.270641227,0.0,1.0
2023-02-02,25.615,25.6846,25.432,25.57,408136,24.7013077532321,24.7684251071117,24.5248354003591,24.6579129123617,423232.79983555,0.0,1.0
2023-02-03,25.49,25.69,25.42,25.44,979035,24.5807665285921,24.7736324880161,24.5132634427937,24.5325500387361,1015249.14290089,0.0,1.0
2023-02-06,25.35,25.45,25.31,25.4,296439,24.4457603569953,24.5421933367073,24.4071871651105,24.4939768468513,307404.169077098,0.0,1.0
2023-02-07,25.55,25.61,25.1302,25.26,320629,24.6386263164193,24.6964861042465,24.2338006675883,24.3589706752545,332488.948239,0.0,1.0
2023-02-08,25.28,25.4899,25.26,25.4,429751,24.3782572711969,24.5806700956124,24.3589706752545,24.4939768468513,445647.330698902,0.0,1.0
2023-02-09,25.14,25.55,25.09,25.54,309462,24.2432510996,24.6386263164193,24.195034609744,24.6289830184481,320908.885035158,0.0,1.0
2023-02-10,25.24,25.26,25.0799,25.09,351041,24.3396840793121,24.3589706752545,24.1852948787931,24.195034609744,364025.8768819,0.0,1.0
2023-02-13,25.56,25.57,25.28,25.32,275958,24.6482696143905,24.6579129123617,24.3782572711969,24.4168304630817,286165.584454737,0.0,1.0
2023-02-14,25.48,25.6501,25.275,25.53,307703,24.5711232306209,24.735155729111,24.3734356222113,24.6193397204769,319084.8202751,0.0,1.0
2023-02-15,25.52,25.54,25.31,25.36,393276,24.6096964225057,24.6289830184481,24.4071871651105,24.4554036549665,407823.133926254,0.0,1.0
2023-02-16,25.2,25.46,25.2,25.28,323111,24.3011108874272,24.5518366346785,24.3011108874272,24.3782572711969,335062.756501913,0.0,1.0
2023-02-17,25.2,25.205,25.04,25.16,346733,24.3011108874272,24.3059325364128,24.146818119888,24.2625376955424,359558.525553688,0.0,1.0
2023-02-21,24.69,24.99,24.68,24.95,349103,23.809302690896,24.098601630032,23.7996593929248,24.0600284381472,362016.190977983,0.0,1.0
2023-02-22,24.6,24.762,24.538,24.73,422582,23.7225130091552,23.8787344362886,23.6627245617337,23.8478758827808,438213.152037816,0.0,1.0
2023-02-23,24.7,24.82,24.4333,24.82,1127906,23.8189459888672,23.9346655645216,23.5617592319752,23.9346655645216,1169626.82618371,0.0,1.0
2023-02-24,24.49,24.535,24.3223,24.47,674687,23.616436731472,23.6598315723424,23.4547186244949,23.5971501355296,699643.422836131,0.0,1.0
2023-02-27,24.57,24.78,24.53,24.7,290916,23.6935831152416,23.8960923726368,23.6550099233568,23.8189459888672,301676.875347822,0.0,1.0
2023-02-28,24.5,24.68,24.5,24.63,311939,23.6260800294432,23.7996593929248,23.6260800294432,23.7514429030688,323477.508349916,0.0,1.0
2023-03-01,24.47,24.55,24.3701,24.49,388799,23.5971501355296,23.6742965192992,23.5008135887973,23.616436731472,403180.531350485,0.0,1.0
2023-03-02,24.68,24.75,24.36,24.36,853309,23.7996593929248,23.8671624787232,23.4910738578463,23.4910738578463,884872.584616091,0.0,1.0
2023-03-03,25.01,25.0258,24.72,24.83,254606,24.1178882259744,24.1331246367689,23.8382325848096,23.9443088624928,264023.781864207,0.0,1.0
2023-03-06,25.0,25.1499,24.96,25.04,410068,24.1082449280032,24.2527979645915,24.0696717361184,24.146818119888,425236.263801685,0.0,1.0
2023-03-07,24.62,25.01,24.61,25.01,293867,23.7417996050976,24.1178882259744,23.7321563071264,24.1178882259744,304737.031747441,0.0,1.0
2023-03-08,24.69,24.7202,24.54,24.68,388211,23.809302690896,23.838425450769,23.664653221328,23.7996593929248,402570.781447749,0.0,1.0
2023-03-09,24.32,24.83,24.27,24.78,294778,23.4525006659615,23.9443088624928,23.4042841761055,23.8960923726368,305681.729300831,0.0,1.0
2023-03-10,23.95,24.35,23.86,24.33,295859,23.0956986410271,23.4814305598751,23.0089089592863,23.4621439639327,306802.715091406,0.0,1.0
2023-03-13,23.91,24.18,23.71,23.71,570585,23.0571254491423,23.3174944943647,22.8642594897183,22.8642594897183,591690.728321361,0.0,1.0
2023-03-14,24.17,24.29,23.9,24.18,578696,23.3078511963935,23.4235707720479,23.0474821511711,23.3174944943647,600101.751214383,0.0,1.0
2023-03-15,23.94,23.95,23.64,23.9,578862,23.0860553430559,23.0956986410271,22.7967564039198,23.0474821511711,600273.891493046,0.0,1.0
2023-03-16,24.25,24.27,23.75,23.86,890061,23.3849975801631,23.4042841761055,22.9028326816031,23.0089089592863,922984.027516391,0.0,1.0
2023-03-17,24.03,24.27,23.91,24.27,948192,23.1728450247967,23.4042841761055,23.0571254491423,23.4042841761055,983265.271727242,0.0,1.0
2023-03-20,24.28,24.32,24.03,24.03,386093,23.4139274740767,23.4525006659615,23.1728450247967,23.1728450247967,400374.437410342,0.0,1.0
2023-03-21,24.45,24.5,24.2928,24.37,2450661,23.6526955318437,23.7010650523587,23.5006217593445,23.5753042990196,2533269.89176905,0.0776,1.0
2023-03-22,24.08,24.62,24.08,24.48,874895,23.2947610800325,23.8171519015947,23.2947610800325,23.6817172441527,904386.678516241,0.0,1.0
2023-03-23,24.15,24.48,23.9782,24.27,513500,23.3624784087536,23.6817172441527,23.196280736264,23.4785652579896,530809.479329621,0.0,1.0
2023-03-24,24.26,24.26,23.89,24.03,501566,23.4688913538866,23.4688913538866,23.1109569020755,23.2463915595175,518473.198265708,0.0,1.0
2023-03-27,24.33,24.43,24.27,24.33,721890,23.5366086826076,23.6333477236377,23.4785652579896,23.5366086826076,746224.060434782,0.0,1.0
2023-03-28,24.36,24.39,24.25,24.29,457814,23.5656303949166,23.5946521072257,23.4592174497836,23.4979130661956,473246.369950948,0.0,1.0
2023-03-29,24.64,24.67,24.52,24.59,372024,23.8364997098007,23.8655214221098,23.7204128605647,23.7881301892857,384564.490239773,0.0,1.0
2023-03-30,24.79,24.83,24.69,24.83,920098,23.9816082713458,24.0203038877578,23.8848692303158,24.0203038877578,951113.418329554,0.0,1.0
2023-03-31,25.14,25.15,24.86,24.89,572516,24.3201949149509,24.3298688190539,24.0493256000668,24.0783473123758,591814.83908058,0.0,1.0
2023-04-03,25.27,25.27,25.1,25.11,408498,24.44595566829,24.44595566829,24.2814992985389,24.2911732026419,422267.985758892,0.0,1.0
2023-04-04,25.0,25.31,24.93,25.31,355311,24.1847602575089,24.484651284702,24.1170429287878,24.484651284702,367288.114722662,0.0,1.0
2023-04-05,24.9,24.9627,24.7909,24.95,243078,24.0880212164788,24.1486765952047,23.9824789227151,24.1363907369938,251271.872670859,0.0,1.0
2023-04-06,24.9,24.9291,24.74,24.83,473900,24.0880212164788,24.1161722774186,23.9332387508308,24.0203038877578,489874.6100376,0.0,1.0
2023-04-10,24.99,24.99,24.7501,24.8,1256107,24.1750863534059,24.1750863534059,23.9430093939748,23.9912821754488,1298448.88539882,0.0,1.0
2023-04-11,25.025,25.13,24.99,25.06,446489,24.2089450177664,24.3105210108479,24.1750863534059,24.2428036821269,461539.617558721,0.0,1.0
2023-04-12,24.92,25.1679,24.8997,25.13,240796,24.1073690246848,24.3471851073983,24.0877309993557,24.3105210108479,248912.949142465,0.0,1.0
2023-04-13,25.17,25.19,24.8668,24.95,320049,24.3492166272599,24.3685644354659,24.0559038548569,24.1363907369938,330837.474293994,0.0,1.0
2023-04-14,25.11,25.3,24.9714,25.18,585154,24.2911732026419,24.474977380599,24.1570928917743,24.3588905313629,604878.851154129,0.0,1.0
2023-04-17,25.17,25.19,25.04,25.12,651734,24.3492166272599,24.3685644354659,24.2234558739209,24.3008471067449,673703.184423392,0.0,1.0
2023-04-18,25.25,25.31,25.1408,25.27,373416,24.426607860084,24.484651284702,24.3209688272792,24.44595566829,386003.412917915,0.0,1.0
2023-04-19,25.19,25.22,25.07,25.12,1946511,24.3685644354659,24.3975861477749,24.2524775862299,24.3008471067449,2012125.58991116,0.0,1.0
2023-04-20,25.17,25.2593,25.0712,25.08,1436833,24.3492166272599,24.4356045908998,24.2536384547223,24.2621514903329,1485266.94569351,0.0,1.0
2023-04-21,25.17,25.2099,25.07,25.19,1444229,24.3492166272599,24.3878155046309,24.2524775862299,24.3685644354659,1492912.25612997,0.0,1.0
2023-04-24,25.22,25.23,25.1,25.17,429808,24.3975861477749,24.407260051878,24.2814992985389,24.3492166272599,444296.320723868,0.0,1.0
2023-04-25,24.79,25.11,24.78,25.11,362613,23.9816082713458,24.2911732026419,23.9719343672428,24.2911732026419,374836.256529994,0.0,1.0
2023-04-26,24.58,24.82,24.541,24.82,385974,23.7784562851827,24.0106299836548,23.740728059181,24.0106299836548,398984.728285826,0.0,1.0
2023-04-27,24.91,24.92,24.5851,24.65,329250,24.0976951205818,24.1073690246848,23.7833899762753,23.8461736139037,340348.629151467,0.0,1.0
2023-04-28,25.17,25.17,24.87,24.87,294435,24.3492166272599,24.3492166272599,24.0589995041698,24.0589995041698,304360.056565564,0.0,1.0
2023-05-01,25.2,25.28,25.1669,25.18,408427,24.3782383395689,24.455629572393,24.346217716988,24.3588905313629,422194.592432638,0.0,1.0
2023-05-02,24.9,25.17,24.67,25.17,370098,24.0880212164788,24.3492166272599,23.8655214221098,24.3492166272599,382573.567051479,0.0,1.0
2023-05-03,24.79,25.09,24.77,24.91,735605,23.9816082713458,24.2718253944359,23.9622604631398,24.0976951205818,760401.376908015,0.0,1.0
2023-05-04,24.55,24.75,24.46,24.75,433510,23.7494345728737,23.9429126549338,23.6623694359467,23.9429126549338,448123.110777379,0.0,1.0
2023-05-05,24.97,25.05,24.81,24.81,254830,24.1557385451999,24.2331297780239,24.0009560795518,24.0009560795518,263420.018729439,0.0,1.0
2023-05-08,24.93,25.05,24.85,25.05,294715,24.1170429287878,24.2331297780239,24.0396516959638,24.2331297780239,304649.495035306,0.0,1.0
2023-05-09,24.84,24.89,24.79,24.79,347903,24.0299777918608,24.0783473123758,23.9816082713458,23.9816082713458,359630.399780357,0.0,1.0
2023-05-10,24.86,24.9999,24.63,24.99,275013,24.0493256000668,24.1846635184678,23.8268258056977,24.1750863534059,284283.363853704,0.0,1.0
2023-05-11,24.8,24.8299,24.6285,24.76,327540,23.9912821754488,24.0202071487168,23.8253747200823,23.9525865590368,338580.987068401,0.0,1.0
2023-05-12,24.83,24.9,24.6639,24.9,192363,24.0203038877578,24.0880212164788,23.8596203406069,24.0880212164788,198847.329838917,0.0,1.0
2023-05-15,24.92,24.92,24.73,24.88,313828,24.1073690246848,24.1073690246848,23.9235648467278,24.0686734082728,324406.771721629,0.0,1.0
2023-05-16,24.65,24.83,24.65,24.81,529571,23.8461736139037,24.0203038877578,23.8461736139037,24.0009560795518,547422.213783968,0.0,1.0
2023-05-17,24.93,24.98,24.6813,24.74,314108,24.1170429287878,24.1654124493029,23.8764529337461,23.9332387508308,324696.210191371,0.0,1.0
2023-05-18,25.14,25.18,24.89,24.9,390347,24.3201949149509,24.3588905313629,24.0783473123758,24.0880212164788,403505.136957896,0.0,1.0
2023-05-19,25.11,25.2419,25.01,25.17,268222,24.2911732026419,24.4187719977605,24.1944341616119,24.3492166272599,277263.447253651,0.0,1.0
2023-05-22,25.01,25.198,24.9617,25.11,308275,24.1944341616119,24.3763035587483,24.1477092047944,24.2911732026419,318666.586641361,0.0,1.0
2023-05-23,24.75,24.96,24.7298,24.96,295214,23.9429126549338,24.1460646410969,23.9233713686457,24.1460646410969,305165.315736737,0.0,1.0
2023-05-24,24.51,24.6899,24.49,24.65,313950,23.7107389564617,23.8847724912747,23.6913911482557,23.8461736139037,324532.88419773,0.0,1.0
2023-05-25,24.65,24.7,24.4599,24.62,515943,23.8461736139037,23.8945431344188,23.6622726969056,23.8171519015947,533334.829978117,0.0,1.0
2023-05-26,24.98,25.02,24.68,24.68,219125,24.1654124493029,24.2041080657149,23.8751953262128,23.8751953262128,226511.445293287,0.0,1.0
2023-05-30,24.89,25.07,24.84,25.07,398571,24.0783473123758,24.2524775862299,24.0299777918608,24.2524775862299,412006.358297735,0.0,1.0
2023-05-31,24.73,24.81,24.645,24.81,419020,23.9235648467278,24.0009560795518,23.8413366618522,24.0009560795518,433144.669968252,0.0,1.0
2023-06-01,24.87,24.96,24.619,24.78,1593756,24.0589995041698,24.1460646410969,23.8161845111844,23.9719343672428,1647479.63493371,0.0,1.0
2023-06-02,25.36,25.42,25.09,25.1,595424,24.533020805217,24.591064229835,24.2718253944359,24.2814992985389,615495.040740721,0.0,1.0
2023-06-05,25.24,25.41,25.205,25.4,410600,24.416933955981,24.581390325732,24.3830752916204,24.571716421629,424440.841699595,0.0,1.0
2023-06-06,25.29,25.325,25.1601,25.17,989224,24.465303476496,24.4991621408565,24.339639462198,24.3492166272599,1022569.57425582,0.0,1.0
2023-06-07,25.38,25.4,25.27,25.3,1334583,24.552368613423,24.571716421629,24.44595566829,24.474977380599,1379570.21879681,0.0,1.0
2023-06-08,25.47,25.485,25.3,25.34,360983,24.63943375035,24.6539446065045,24.474977380599,24.513672997011,373151.31115257,0.0,1.0
2023-06-09,25.46,25.56,25.4111,25.53,414000,24.629759846247,24.7264988872771,24.5824544551833,24.6974771749681,427955.451689315,0.0,1.0
2023-06-12,25.72,25.74,25.5,25.55,673748,24.8812813529251,24.9006291611311,24.668455462659,24.7168249831741,696459.250398002,0.0,1.0
2023-06-13,25.92,25.95,25.8,25.8,728553,25.0747594349852,25.1037811472942,24.9586725857492,24.9586725857492,753111.66230581,0.0,1.0
2023-06-14,26.0,26.09,25.81,25.99,379648,25.1521506678092,25.2392158047363,24.9683464898522,25.1424767637062,392445.486287307,0.0,1.0
2023-06-15,26.34,26.39,25.98,25.98,927727,25.4810634073113,25.5294329278264,25.1328028596032,25.1328028596032,958999.582921193,0.0,1.0
2023-06-16,26.25,26.5,26.23,26.5,380029,25.3939982703843,25.6358458729594,25.3746504621783,25.6358458729594,392839.32934792,0.0,1.0
2023-06-20,26.05,26.15,25.9983,26.12,809337,25.2005201883242,25.2972592293543,25.1505061041117,25.2682375170453,836618.795661535,0.0,1.0
2023-06-21,25.91,26.01,25.865,25.9,437496,25.1538368292944,25.2509184071766,25.1101501192474,25.1441286715062,450647.805220655,0.091743,1.0
2023-06-22,25.92,25.9474,25.82,25.82,502787,25.1635449870826,25.1901453394223,25.0664634092003,25.0664634092003,517901.553485009,0.0,1.0
2023-06-23,25.73,25.8301,25.695,25.7343,345031,24.9790899891063,25.0762686485665,24.9451114368475,24.9832644969552,355403.164561706,0.0,1.0
2023-06-26,25.79,25.8689,25.72,25.72,402037,25.0373389358357,25.1139363007848,24.9693818313181,24.9693818313181,414122.852934647,0.0,1.0
2023-06-27,26.14,26.16,25.84,25.84,413580,25.3771244584236,25.396540774,25.0858797247768,25.0858797247768,426012.853336164,0.0,1.0
2023-06-28,26.1,26.1264,26.0002,26.08,446338,25.3382918272707,25.3639213638316,25.2414044125442,25.3188755116942,459755.609392033,0.0,1.0
2023-06-29,26.27,26.28,26.06,26.06,368980,25.5033305096705,25.5130386674588,25.2994591961178,25.2994591961178,380072.108477146,0.0,1.0
2023-06-30,26.54,26.59,26.4201,26.47,1431570,25.7654507699526,25.8139915588938,25.6490499580718,25.6974936654351,1474605.20443555,0.0,1.0
2023-07-03,26.56,26.5799,26.43,26.51,212781,25.7848670855291,25.8041863195277,25.6586610342822,25.736326296588,219177.525377732,0.0,1.0
2023-07-05,26.45,26.5099,26.38,26.39,497456,25.6780773498586,25.7362292150101,25.610120245341,25.6198284031292,512410.295394349,0.0,1.0
2023-07-06,26.24,26.26,26.1,26.23,630804,25.4742060363058,25.4936223518823,25.3382918272707,25.4644978785176,649766.942153553,0.0,1.0
2023-07-07,26.14,26.39,26.125,26.2,973665,25.3771244584236,25.6198284031292,25.3625622217412,25.4353734051529,1002934.87316494,0.0,1.0
2023-07-10,26.36,26.36,26.09,26.09,379317,25.5907039297646,25.5907039297646,25.3285836694825,25.3285836694825,390719.85465669,0.0,1.0
2023-07-11,26.54,26.56,26.377,26.39,330681,25.7654507699526,25.7848670855291,25.6072077980045,25.6198284031292,340621.781406394,0.0,1.0
2023-07-12,26.65,26.79,26.63,26.72,737546,25.8722405056231,26.0081547146583,25.8528241900467,25.9401976101407,759717.771475108,0.0,1.0
2023-07-13,26.76,26.805,26.692,26.76,525124,25.9790302412936,26.0227169513406,25.9130147683337,25.9790302412936,540910.038191644,0.0,1.0
2023-07-14,26.73,26.8099,26.69,26.75,342730,25.9499057679289,26.0274739486569,25.911073136776,25.9693220835054,353032.992949137,0.0,1.0
2023-07-17,26.83,26.88,26.68,26.69,475911,26.0469873458112,26.0955281347523,25.9013649789878,25.911073136776,490217.619430503,0.0,1.0
2023-07-18,27.03,27.05,26.81,26.81,1465271,26.2411505015757,26.2605668171522,26.0275710302347,26.0275710302347,1509319.30852734,0.0,1.0
2023-07-19,27.08,27.11,27.0,27.07,509693,26.2896912905169,26.3188157638815,26.212026028211,26.2799831327286,525015.158507349,0.0,1.0
2023-07-20,27.02,27.11,26.99,27.02,872468,26.2314423437875,26.3188157638815,26.2023178704228,26.2314423437875,898695.735104446,0.0,1.0
2023-07-21,27.07,27.16,27.06,27.1,299814,26.2799831327286,26.3673565528227,26.2702749749404,26.3091076060933,308826.871730086,0.0,1.0
2023-07-24,27.18,27.2097,27.08,27.08,554173,26.3867728683991,26.4156060970302,26.2896912905169,26.2896912905169,570832.295981098,0.0,1.0
2023-07-25,27.26,27.335,27.11,27.11,287341,26.4644381307049,26.5372493141166,26.3188157638815,26.3188157638815,295978.91409272,0.0,1.0
2023-07-26,27.19,27.23,27.07,27.17,273476,26.3964810261873,26.4353136573403,26.2799831327286,26.3770647106109,281697.110786211,0.0,1.0
2023-07-27,27.07,27.35,27.0,27.28,361911,26.2799831327286,26.551811550799,26.212026028211,26.4838544462814,372790.603423146,0.0,1.0
2023-07-28,27.27,27.3099,27.1495,27.27,402126,26.4741462884932,26.5128818380682,26.357162987145,26.4741462884932,414214.528412056,0.0,1.0
2023-07-31,27.32,27.35,27.2152,27.31,437697,26.5226870774343,26.551811550799,26.4209455838137,26.5129789196461,450854.847590984,0.0,1.0
2023-08-01,27.32,27.35,27.21,27.26,321556,26.5226870774343,26.551811550799,26.4158973417638,26.4644381307049,331222.469818085,0.0,1.0
2023-08-02,27.04,27.18,27.0,27.15,302945,26.250858659364,26.3867728683991,26.212026028211,26.3576483950344,312051.994424112,0.0,1.0
2023-08-03,26.93,27.0488,26.86,26.89,299047,26.1440689236935,26.2594018382176,26.0761118191759,26.1052362925406,308036.814525895,0.0,1.0
2023-08-04,26.75,27.08,26.7201,26.99,501317,25.9693220835054,26.2896912905169,25.9402946917186,26.2023178704228,516387.363015441,0.0,1.0
2023-08-07,27.0,27.03,26.86,26.86,606339,26.212026028211,26.2411505015757,26.0761118191759,26.0761118191759,624566.486481448,0.0,1.0
2023-08-08,27.03,27.0591,26.83,26.97,585062,26.2411505015757,26.2694012407395,26.0469873458112,26.1829015548464,602649.867011372,0.0,1.0
2023-08-09,26.98,27.14,26.94,27.07,406447,26.1926097126346,26.3479402372462,26.1537770814817,26.2799831327286,418665.424343353,0.0,1.0
2023-08-10,26.96,27.2692,26.89,27.07,516032,26.1731933970581,26.4733696358701,26.1052362925406,26.2799831327286,531544.718634286,0.0,1.0
2023-08-11,26.93,27.02,26.839,26.89,531702,26.1440689236935,26.2314423437875,26.0557246878206,26.1052362925406,547685.783027576,0.0,1.0
2023-08-14,27.08,27.08,26.92,26.93,694876,26.2896912905169,26.2896912905169,26.1343607659052,26.1440689236935,715765.045395861,0.0,1.0
2023-08-15,26.82,26.95,26.7611,26.95,505623,26.037279188023,26.1634852392699,25.9800981386503,26.1634852392699,520822.808023578,0.0,1.0
2023-08-16,26.67,26.96,26.6518,26.82,445562,25.8916568211996,26.1731933970581,25.873987974025,26.037279188023,458956.281633948,0.0,1.0
2023-08-17,26.48,26.77,26.455,26.74,519756,25.7072018232233,25.9887383990818,25.6829314287527,25.9596139257172,535380.667823858,0.0,1.0
2023-08-18,26.53,26.6,26.3,26.3,584742,25.7557426121644,25.823699716682,25.5324549830352,25.5324549830352,602320.247317316,0.0,1.0
2023-08-21,26.62,26.6701,26.43,26.56,928932,25.8431160322585,25.8917539027775,25.6586610342822,25.7848670855291,956857.130120579,0.0,1.0
2023-08-22,26.51,26.7,26.48,26.7,1303118,25.736326296588,25.9207812945643,25.7072018232233,25.9207812945643,1342291.73899539,0.0,1.0
2023-08-23,26.73,26.755,26.5465,26.55,503804,25.9499057679289,25.9741761623995,25.771761072515,25.7751589277409,518949.126075181,0.0,1.0
2023-08-24,26.41,26.845,26.4,26.75,308684,25.6392447187057,26.0615495824935,25.6295365609175,25.9693220835054,317963.517624693,0.0,1.0
2023-08-25,26.62,26.68,26.365,26.5,606878,25.8431160322585,25.9013649789878,25.5955580086587,25.7266181387997,625121.68965362,0.0,1.0
2023-08-28,26.8,26.83,26.69,26.73,559823,26.0178628724465,26.0469873458112,25.911073136776,25.9499057679289,576652.14370427,0.0,1.0
2023-08-29,27.14,27.145,26.78,26.8,455255,26.3479402372462,26.3527943161403,25.9984465568701,26.0178628724465,468940.668179205,0.0,1.0
2023-08-30,27.19,27.24,27.105,27.14,482562,26.3964810261873,26.4450218151285,26.3139616849874,26.3479402372462,497068.558759144,0.0,1.0
2023-08-31,27.19,27.29,27.19,27.22,579265,26.3964810261873,26.4935626040696,26.3964810261873,26.425605499552,596678.600241244,0.0,1.0
2023-09-01,27.28,27.34,27.185,27.32,357107,26.4838544462814,26.5421033930107,26.3916269472932,26.5226870774343,367842.187766134,0.0,1.0
2023-09-05,27.08,27.24,27.07,27.23,326416,26.2896912905169,26.4450218151285,26.2799831327286,26.4353136573403,336228.568921556,0.0,1.0
2023-09-06,26.94,27.0685,26.8,27.05,399265,26.1537770814817,26.2785269090604,26.0178628724465,26.2605668171522,411267.52233489,0.0,1.0
2023-09-07,26.83,26.8781,26.72,26.79,527706,26.0469873458112,26.0936835847726,25.9401976101407,26.0081547146583,543569.657098056,0.0,1.0
2023-09-08,26.89,26.9656,26.8301,26.86,528189,26.1052362925406,26.1786299654195,26.0470844273891,26.0761118191759,544067.176823771,0.0,1.0
2023-09-11,26.95,27.05,26.885,27.04,600356,26.1634852392699,26.2605668171522,26.1003822136464,26.250858659364,618403.628264148,0.0,1.0
2023-09-12,26.8,26.925,26.748,26.85,335698,26.0178628724465,26.1392148447994,25.9673804519477,26.0664036613877,345789.600172261,0.0,1.0
2023-09-13,26.78,26.84,26.71,26.79,321861,25.9984465568701,26.0566955035994,25.9304894523525,26.0081547146583,331536.638588982,0.0,1.0
2023-09-14,27.0,27.04,26.8705,26.96,389911,26.212026028211,26.250858659364,26.0863053848535,26.1731933970581,401632.326653024,0.0,1.0
2023-09-15,26.69,26.9399,26.6639,26.93,369810,25.911073136776,26.1536799999038,25.8857348449488,26.1440689236935,380927.059558603,0.0,1.0
2023-09-18,26.7,26.7763,26.66,26.68,281600,25.9207812945643,25.9948545384884,25.8819486634114,25.9013649789878,290065.33076905,0.0,1.0
2023-09-19,26.51,26.535,26.35,26.52,1142719,25.8571685906569,25.8815529442882,25.7011087274164,25.8669223321094,1171569.91044047,0.124475,1.0
2023-09-20,26.36,26.6475,26.35,26.59,841861,25.710862468869,25.9912825356292,25.7011087274164,25.9351985222771,863115.968469345,0.0,1.0
2023-09-21,25.93,26.23,25.93,26.17,831977,25.2914515864102,25.5840638299861,25.2914515864102,25.5255413812709,852982.421206376,0.0,1.0
2023-09-22,25.9,26.055,25.87,25.98,450846,25.2621903620526,25.4133733545668,25.232929137695,25.3402202936728,462228.778765771,0.0,1.0
2023-09-25,25.99,25.99,25.83,25.83,690655,25.3499740351253,25.3499740351253,25.1939141718849,25.1939141718849,708092.3800998,0.0,1.0
2023-09-26,25.64,25.87,25.6,25.82,640974,25.0085930842868,25.232929137695,24.9695781184767,25.1841604304323,657157.054161757,0.0,1.0
2023-09-27,25.66,25.75,25.48,25.74,666248,25.0281005671919,25.1158842402646,24.8525332210463,25.1061304988121,683069.1619647,0.0,1.0
2023-09-28,25.82,25.9,25.61,25.62,753575,25.1841604304323,25.2621903620526,24.9793318599292,24.9890856013817,772600.958993573,0.0,1.0
2023-09-29,25.69,25.99,25.62,25.99,805853,25.0573617915495,25.3499740351253,24.9890856013817,25.3499740351253,826198.852944758,0.0,1.0
2023-10-02,25.64,25.7,25.47,25.67,827562,25.0085930842868,25.067115533002,24.8427794795938,25.0378543086444,848455.953059269,0.0,1.0
2023-10-03,25.35,25.62,25.23,25.51,624410,24.7257345821634,24.9890856013817,24.6086896847331,24.8817944454039,640174.852941216,0.0,1.0
2023-10-04,25.47,25.495,25.25,25.38,775335,24.8427794795938,24.8671638332251,24.6281971676381,24.754995806521,794910.346735602,0.0,1.0
2023-10-05,25.39,25.5,25.265,25.41,1582988,24.7647495479736,24.8720407039514,24.6428277798169,24.7842570308786,1622954.64535755,0.0,1.0
2023-10-06,25.71,25.8185,25.22,25.3,623700,25.0768692744545,25.1826973692145,24.5989359432805,24.6769658749008,639446.927146324,0.0,1.0
2023-10-09,25.95,25.96,25.63,25.67,440893,25.3109590693152,25.3207128107678,24.9988393428343,25.0378543086444,452024.48941851,0.0,1.0
2023-10-10,26.09,26.25,25.96,26.01,564219,25.4475114496507,25.6035713128911,25.3207128107678,25.3694815180304,578464.17474358,0.0,1.0
2023-10-11,26.22,26.23,26.04,26.17,488611,25.5743100885335,25.5840638299861,25.398742742388,25.5255413812709,500947.254320816,0.0,1.0
2023-10-12,26.11,26.28,25.95,26.26,428762,25.4670189325557,25.6328325372487,25.3109590693152,25.6133250543437,439587.210801847,0.0,1.0
2023-10-13,26.01,26.28,25.9424,26.2,573671,25.3694815180304,25.6328325372487,25.3035462258113,25.5548026056285,588154.815044026,0.0,1.0
2023-10-16,26.31,26.39,26.14,26.14,511512,25.6620937616063,25.7401236932266,25.4962801569133,25.4962801569133,524426.449572664,0.0,1.0
2023-10-17,26.34,26.4303,26.16,26.16,643349,25.6913549859639,25.7794312712802,25.5157876398184,25.5157876398184,659592.017208049,0.0,1.0
2023-10-18,26.06,26.27,26.0,26.24,825468,25.4182502252931,25.6230787957962,25.3597277765779,25.5938175714386,846309.084588137,0.0,1.0
2023-10-19,25.77,26.1013,25.72,26.08,729084,25.1353917231697,25.458533177492,25.086623015907,25.4377577081981,747491.620060205,0.0,1.0
2023-10-20,25.49,25.78,25.48,25.76,627020,24.8622869624989,25.1451454646222,24.8525332210463,25.1256379817172,642850.74917314,0.0,1.0
2023-10-23,25.35,25.62,25.285,25.42,1412551,24.7257345821634,24.9890856013817,24.662335262722,24.7940107723311,1448214.52042243,0.0,1.0
2023-10-24,25.51,25.6,25.37,25.45,879702,24.8817944454039,24.9695781184767,24.7452420650685,24.8232719966887,901912.362841872,0.0,1.0
2023-10-25,25.33,25.52,25.29,25.5,476459,24.7062270992584,24.8915481868564,24.6672121334483,24.8720407039514,488488.445504585,0.0,1.0
2023-10-26,25.02,25.3,24.98,25.23,739054,24.4038611142299,24.6769658749008,24.3648461484198,24.6086896847331,757713.338616643,0.0,1.0
2023-10-27,24.79,25.01,24.6941,25.01,1143173,24.1795250608218,24.3941073727774,24.085986680292,24.3941073727774,1172035.37285016,0.0,1.0
2023-10-30,25.08,25.1379,24.885,24.97,739452,24.4623835629451,24.5188577259553,24.2721856046208,24.3550924069673,758121.387160821,0.0,1.0
2023-10-31,25.18,25.19,24.95,25.1,1492539,24.5599209774704,24.569674718923,24.3355849240622,24.4818910458502,1530222.02532636,0.0,1.0
2023-11-01,25.33,25.36,25.13,25.23,469288,24.7062270992584,24.735488323616,24.5111522702078,24.6086896847331,481136.39497618,0.0,1.0
2023-11-02,25.88,25.8899,25.53,25.53,605111,25.2426828791475,25.2523390831855,24.901301928309,24.901301928309,620388.599538944,0.0,1.0
2023-11-03,26.07,26.1699,26.0199,26.02,887743,25.4280039667456,25.5254438438564,25.3791377220684,25.3792352594829,910156.378780918,0.0,1.0
2023-11-06,26.1,26.14,26.0099,26.12,587673,25.4572651911032,25.4962801569133,25.3693839806159,25.4767726740082,602510.331917366,0.0,1.0
2023-11-07,26.16,26.195,26.02,26.07,597486,25.5157876398184,25.5499257349022,25.3792352594829,25.4280039667456,612571.086600846,0.0,1.0
2023-11-08,26.23,26.2699,26.09,26.22,663532,25.5840638299861,25.6229812583817,25.4475114496507,25.5743100885335,680284.58948734,0.0,1.0
2023-11-09,25.99,26.28,25.95,26.28,881512,25.3499740351253,25.6328325372487,25.3109590693152,25.6328325372487,903768.060995048,0.0,1.0
2023-11-10,26.41,26.42,26.03,26.13,486634,25.7596311761316,25.7693849175841,25.3889890009355,25.4865264154608,498920.339818702,0.0,1.0
2023-11-13,26.35,26.4075,26.25,26.28,690555,25.7011087274164,25.7571927407685,25.6035713128911,25.6328325372487,707989.855339955,0.0,1.0
2023-11-14,26.83,26.905,26.67,26.72,594680,26.1692883171379,26.2424413780318,26.0132284538974,26.06199716116,609694.241839627,0.0,1.0
2023-11-15,26.91,27.0299,26.88,26.89,777471,26.2473182487581,26.3642656087739,26.2180570244005,26.227810765853,797100.275605868,0.0,1.0
2023-11-16,26.82,26.94,26.73,26.86,893808,26.1595345756853,26.2765794731157,26.0717509026126,26.1985495414955,916374.505465452,0.0,1.0
2023-11-17,26.95,26.9899,26.8401,26.91,1019036,26.2863332145682,26.3252506429638,26.1791395960049,26.2473182487581,1044764.21172275,0.0,1.0
2023-11-20,27.12,27.17,26.91,26.91,725997,26.4521468192612,26.5009155265239,26.2473182487581,26.2473182487581,744326.680723826,0.0,1.0
2023-11-21,27.04,27.07,26.98,27.05,881368,26.374116887641,26.4033781119986,26.3155944389258,26.3838706290935,903620.425340871,0.0,1.0
2023-11-22,27.13,27.1783,27.05,27.08,679223,26.4619005607138,26.5090111319295,26.3838706290935,26.4131318534511,696371.749554444,0.0,1.0
2023-11-24,27.19,27.2,27.13,27.13,165989,26.5204230094289,26.5301767508815,26.4619005607138,26.4619005607138,170179.82361727,0.0,1.0
2023-11-27,27.08,27.15,27.06,27.14,773595,26.4131318534511,26.4814080436188,26.3936243705461,26.4716543021663,793126.415914319,0.0,1.0
2023-11-28,27.04,27.16,26.98,27.0,542752,26.374116887641,26.4911617850714,26.3155944389258,26.3351019218309,556455.184547894,0.0,1.0
2023-11-29,27.07,27.23,27.035,27.18,863403,26.4033781119986,26.5594379752391,26.3692400169147,26.5106692679764,885201.852234916,0.0,1.0
2023-11-30,27.26,27.27,27.0452,27.14,1427303,26.5886991995967,26.5984529410492,26.3791888331963,26.4716543021663,1463338.97299459,0.0,1.0
2023-12-01,27.52,27.545,27.2201,27.28,813222,26.8422964773624,26.8666808309938,26.5497817712011,26.6082066825017,833753.902497657,0.0,1.0
2023-12-04,27.45,27.525,27.34,27.34,802332,26.7740202871947,26.8471733480887,26.6667291312169,26.6667291312169,822588.956150657,0.0,1.0
2023-12-05,27.36,27.41,27.2801,27.36,1458304,26.686236614122,26.7350053213846,26.6083042199162,26.686236614122,1495122.6737938,0.0,1.0
2023-12-06,27.28,27.47,27.27,27.46,1251464,26.6082066825017,26.7935277700998,26.5984529410492,26.7837740286473,1283060.4605327,0.0,1.0
2023-12-07,27.42,27.46,27.295,27.34,900289,26.7447590628371,26.7837740286473,26.6228372946805,26.6667291312169,923019.135150934,0.0,1.0
2023-12-08,27.55,27.5799,27.38,27.42,897972,26.87155770172,26.9007213886631,26.705744097027,26.7447590628371,920643.636465351,0.0,1.0
2023-12-11,27.85,27.8599,27.63,27.63,936829,27.1641699452959,27.1738261493339,26.9495876333403,26.9495876333403,960481.68239789,0.0,1.0
2023-12-12,27.94,27.9499,27.755,27.82,903738,27.2519536183687,27.2616098224067,27.0715094014969,27.1349087209383,926555.214117948,0.0,1.0
2023-12-13,28.34,28.34,27.92,27.95,879670,27.6421032764699,27.6421032764699,27.2324461354636,27.2617073598212,901879.554918721,0.0,1.0
2023-12-14,28.47,28.575,28.375,28.44,1007356,27.7689019153528,27.8713162006043,27.6762413715537,27.7396406909952,1032789.31977299,0.0,1.0
2023-12-15,28.45,28.515,28.3501,28.43,732761,27.7493944324477,27.8127937518892,27.6519545553369,27.7298869495427,751261.455479666,0.0,1.0
2023-12-18,28.54,28.57,28.474,28.56,798605,27.8371781055205,27.8664393298781,27.7728034119338,27.8566855884255,818767.858351274,0.0,1.0
2023-12-19,28.55,28.56,28.41,28.41,709228,27.9811257726252,27.9909265172041,27.8439153485213,27.8439153485213,723647.059969606,0.137582,1.0
2023-12-20,28.15,28.58,28.135,28.48,1660690,27.5890959894711,28.0105280063618,27.5743948726028,27.9125205605732,1694452.8924703,0.0,1.0
2023-12-21,28.4,28.41,28.1799,28.3,982611,27.8341146039424,27.8439153485213,27.6184002157619,27.7361071581539,1002588.11164223,0.0,1.0
2023-12-22,28.49,28.5697,28.37,28.45,1210701,27.9223213051521,28.0004332394456,27.8047123702059,27.8831183268367,1235315.32758473,0.0,1.0
2023-12-26,28.61,28.6799,28.51,28.53,590835,28.0399302400983,28.1084374447045,27.9419227943098,27.9615242834675,602847.054370587,0.0,1.0
2023-12-27,28.64,28.68,28.565,28.59,706096,28.0693324738349,28.1085354521503,27.9958268894935,28.0203287509406,720451.384401488,0.0,1.0
2023-12-28,28.64,28.695,28.61,28.63,621479,28.0693324738349,28.1232365690186,28.0399302400983,28.059531729256,634114.066538335,0.0,1.0
2023-12-29,28.61,28.6992,28.49,28.64,571574,28.0399302400983,28.1273528817417,27.9223213051521,28.0693324738349,583194.465891177,0.0,1.0
2024-01-02,28.47,28.55,28.345,28.42,1632342,27.9027198159944,27.9811257726252,27.7802105087587,27.8537160931001,1665528.55945465,0.0,1.0
2024-01-03,28.25,28.39,28.23,28.37,1275960,27.6871034352596,27.8243138593636,27.6675019461019,27.8047123702059,1301901.08489628,0.0,1.0
2024-01-04,28.16,28.405,28.15,28.23,864065,27.5988967340499,27.8390149762318,27.5890959894711,27.6675019461019,881631.995455112,0.0,1.0
2024-01-05,28.185,28.335,28.09,28.17,644010,27.6233985954971,27.7704097641799,27.530291521998,27.6086974786288,657103.136214342,0.0,1.0
2024-01-08,28.475,28.485,28.135,28.17,536512,27.9076201882838,27.9174209328627,27.5743948726028,27.6086974786288,547419.632950776,0.0,1.0
2024-01-09,28.4,28.45,28.28,28.35,406259,27.8341146039424,27.8831183268367,27.7165056689962,27.7851108810482,414518.505947583,0.0,1.0
2024-01-10,28.51,28.5583,28.36,28.43,473350,27.9419227943098,27.9892603906257,27.794911625627,27.863516837679,482973.508993741,0.0,1.0
2024-01-11,28.55,28.59,28.3,28.57,603532,27.9811257726252,28.0203287509406,27.7361071581539,28.0007272617829,615802.192521413,0.0,1.0
2024-01-12,28.64,28.72,28.5292,28.68,523279,28.0693324738349,28.1477384304657,27.9607402239012,28.1085354521503,533917.597576287,0.0,1.0
2024-01-16,28.53,28.62,28.42,28.56,695865,27.9615242834675,28.0497309846772,27.8537160931001,27.9909265172041,710012.381611766,0.0,1.0
2024-01-17,28.38,28.43,28.255,28.35,519474,27.8145131147847,27.863516837679,27.692003807549,27.7851108810482,530035.239486669,0.0,1.0
2024-01-18,28.69,28.715,28.43,28.49,694140,28.1183361967292,28.1428380581763,27.863516837679,27.9223213051521,708252.311255762,0.0,1.0
2024-01-19,29.04,29.08,28.71,28.76,1552797,28.461362256989,28.5005652353044,28.1379376858869,28.1869414087811,1584366.35860347,0.0,1.0
2024-01-22,29.16,29.19,29.0801,29.11,1626452,28.5789711919352,28.6083734256718,28.5006632427502,28.529967469041,1659518.81197822,0.0,1.0
2024-01-23,29.2,29.2052,29.08,29.19,788102,28.6181741702507,28.6232705574317,28.5005652353044,28.6083734256718,804124.618960567,0.0,1.0
2024-01-24,29.18,29.375,29.16,29.34,1309172,28.5985726810929,28.7896872003806,28.5789711919352,28.7553845943546,1335788.30615053,0.0,1.0
2024-01-25,29.42,29.475,29.285,29.37,809732,28.8337905509854,28.8876946461691,28.7014804991709,28.7847868280912,826194.37072889,0.0,1.0
2024-01-26,29.35,29.445,29.28,29.39,683792,28.7651853389334,28.8582924124326,28.6965801268815,28.8043883172489,697693.929781026,0.0,1.0
2024-01-29,29.49,29.51,29.3025,29.36,678519,28.9023957630374,28.9219972521951,28.7186318021839,28.7749860835123,692313.726310181,0.0,1.0
2024-01-30,29.53,29.56,29.41,29.42,688604,28.9415987413528,28.9710009750894,28.8239898064066,28.8337905509854,702603.760826294,0.0,1.0
2024-01-31,29.15,29.5201,29.14,29.49,557491,28.5691704473564,28.9318960042197,28.5593697027775,28.9023957630374,568825.149471701,0.0,1.0
2024-02-01,29.56,29.56,29.18,29.21,840274,28.9710009750894,28.9710009750894,28.5985726810929,28.6279749148295,857357.309171239,0.0,1.0
2024-02-02,29.62,29.73,29.36,29.45,1391006,29.0298054425625,29.1376136329299,28.7749860835123,28.863192784722,1419286.04383933,0.0,1.0
2024-02-05,29.58,29.6885,29.46,29.65,693782,28.9906024642471,29.0969405429276,28.8729935293008,29.059207676299,707887.032886226,0.0,1.0
2024-02-06,29.67,29.735,29.57,29.72,990003,29.0788091654567,29.1425140052193,28.9808017196682,29.127812888351,1010130.39574169,0.0,1.0
2024-02-07,29.88,29.94,29.75,29.82,650263,29.2846248016127,29.3434292690858,29.1572151220876,29.2258203341395,663483.263713524,0.0,1.0
2024-02-08,30.0,30.01,29.91,29.92,501274,29.4022337365589,29.4120344811377,29.3140270353492,29.3238277799281,511465.221817531,0.0,1.0
2024-02-09,30.08,30.1,29.95,29.99,599246,29.4806396931897,29.5002411823474,29.3532300136646,29.39243299198,611429.055393395,0.0,1.0
2024-02-12,30.08,30.195,30.0301,30.08,787942,29.4806396931897,29.5933482558465,29.4317339777412,29.4806396931897,803961.366057983,0.0,1.0
2024-02-13,29.73,29.81,29.525,29.72,784382,29.1376136329299,29.2160195895607,28.9366983690634,29.127812888351,800328.988975447,0.0,1.0
2024-02-14,29.92,29.94,29.705,29.85,1689495,29.3238277799281,29.3434292690858,29.1131117714827,29.2552225678761,1723843.51658895,0.0,1.0
2024-02-15,30.12,30.15,29.95,29.95,732796,29.5198426715051,29.5492449052417,29.3532300136646,29.3532300136646,747694.212520498,0.0,1.0
2024-02-16,30.06,30.2752,30.03,30.18,557178,29.461038204032,29.6719502273689,29.4316359702954,29.5786471389782,568505.785981018,0.0,1.0
2024-02-20,29.88,29.9699,29.78,29.95,745119,29.2846248016127,29.3727334953765,29.1866173558241,29.3532300136646,760267.747011528,0.0,1.0
2024-02-21,29.92,29.9397,29.7,29.8,1152893,29.3238277799281,29.3431352467484,29.1082113991933,29.2062188449818,1176332.05388047,0.0,1.0
2024-02-22,30.49,30.54,30.1803,30.21,968013,29.8824702209227,29.931473943817,29.5789411613156,29.6080493727148,987693.324942554,0.0,1.0
2024-02-23,30.57,30.64,30.52,30.56,960017,29.9608761775535,30.0294813896055,29.9118724546592,29.9510754329747,979534.761135828,0.0,1.0
2024-02-26,30.55,30.65,30.525,30.62,782228,29.9412746883958,30.0392821341843,29.9167728269487,30.0098799004478,798131.196774387,0.0,1.0
2024-02-27,30.59,30.605,30.5,30.56,789873,29.9804776667112,29.9951787835795,29.8922709655015,29.9510754329747,805931.624526066,0.0,1.0
2024-02-28,30.59,30.625,30.51,30.54,732418,29.9804776667112,30.0147802727372,29.9020717100804,29.931473943817,747308.527538139,0.0,1.0
2024-02-29,30.64,30.71,30.51,30.71,777089,30.0294813896055,30.0980866016575,29.9020717100804,30.0980866016575,792887.717609458,0.0,1.0
2024-03-01,30.99,31.0,30.7,30.7,773509,30.3725074498653,30.3823081944442,30.0882858570786,30.0882858570786,789234.933914102,0.0,1.0
2024-03-04,30.95,31.06,30.9431,31.01,529352,30.3333044715499,30.4411126619173,30.3265419577905,30.392108939023,540114.065560061,0.0,1.0
2024-03-05,30.67,30.88,30.539,30.87,1099772,30.058883623342,30.264699259498,29.9304938693591,30.2548985149191,1122131.06989134,0.0,1.0
2024-03-06,30.84,30.995,30.76,30.88,703773,30.2254962811825,30.3774078221548,30.1470903245517,30.264699259498,718081.156322071,0.0,1.0
2024-03-07,31.09,31.14,31.01,31.01,1378716,30.4705148956539,30.5195186185481,30.392108939023,30.392108939023,1406746.18025946,0.0,1.0
2024-03-08,30.81,31.11,30.7908,31.05,681528,30.196094047446,30.4901163848116,30.1772766178546,30.4313119173385,695383.901209435,0.0,1.0
2024-03-11,30.75,30.76,30.555,30.75,1039861,30.1372895799729,30.1470903245517,29.9461750606852,30.1372895799729,1061002.04084872,0.0,1.0
2024-03-12,31.1,31.12,30.795,30.86,629494,30.4803156402327,30.4999171293904,30.1813929305777,30.2450977703402,642292.016627245,0.0,1.0
2024-03-13,31.09,31.17,30.995,31.12,571100,30.4705148956539,30.5489208522847,30.3774078221548,30.4999171293904,582710.829167266,0.0,1.0
2024-03-14,31.06,31.23,30.87,31.23,989743,30.4411126619173,30.6077253197578,30.2548985149191,30.6077253197578,1009865.10977499,0.0,1.0
2024-03-15,30.87,30.975,30.7815,30.84,628047,30.2548985149191,30.3578063329971,30.1681619253963,30.2254962811825,640815.598189484,0.0,1.0
2024-03-18,30.97,31.09,30.95,31.06,617890,30.3529059607076,30.4705148956539,30.3333044715499,30.4411126619173,630452.099867208,0.0,1.0
2024-03-19,31.11,31.1475,30.84,30.88,983874,30.5652351717106,30.6020785120816,30.2999631210401,30.3392626841024,1001409.60696188,0.076646,1.0
2024-03-20,31.39,31.41,31.09,31.11,892486,30.8403321131468,30.859981894678,30.5455853901795,30.5652351717106,908392.796718864,0.0,1.0
2024-03-21,31.59,31.72,31.5201,31.57,560971,31.0368299284583,31.1645535084108,30.968153942007,31.0171801469272,570969.197912548,0.0,1.0
2024-03-22,31.46,31.62,31.45,31.62,726214,30.9091063485058,31.0663046007551,30.8992814577403,31.0663046007551,739157.327371403,0.0,1.0
2024-03-25,31.33,31.42,31.325,31.42,723364,30.7813827685533,30.8698067854435,30.7764703231705,30.8698067854435,736256.531761557,0.0,1.0
2024-03-26,31.23,31.405,31.22,31.4,4481229,30.6831338608976,30.8550694492952,30.673308970132,30.8501570039124,4561098.03856606,0.0,1.0
2024-03-27,31.56,31.56,31.34,31.4,546297,31.0073552561616,31.0073552561616,30.7912076593189,30.8501570039124,556033.662902415,0.0,1.0
2024-03-28,31.61,31.6899,31.58,31.59,660251,31.0564797099895,31.1349805872065,31.0270050376928,31.0368299284583,672018.667437278,0.0,1.0
2024-04-01,31.45,31.65,31.4,31.65,532090,30.8992814577403,31.0957792730518,30.8501570039124,31.0957792730518,541573.451243089,0.0,1.0
2024-04-02,31.31,31.31,31.1763,31.27,721824,30.7617329870222,30.7617329870222,30.6303741974864,30.7224334239599,734689.084309218,0.0,1.0
2024-04-03,31.32,31.42,31.24,31.25,708503,30.7715578777878,30.8698067854435,30.6929587516631,30.7027836424287,721130.663846496,0.0,1.0
2024-04-04,30.9,31.565,30.865,31.55,1141082,30.3589124656335,31.0122677015444,30.324525347954,30.997530365396,1161419.52844701,0.0,1.0
2024-04-05,31.2,31.28,30.96,30.98,648151,30.6536591886008,30.7322583147255,30.417861810227,30.4375115917581,659703.008883197,0.0,1.0
2024-04-08,31.16,31.235,31.135,31.23,413101,30.6143596255385,30.6880463062804,30.5897973986246,30.6831338608976,420463.7077975,0.0,1.0
2024-04-09,31.15,31.26,30.845,31.26,623861,30.6045347347729,30.7126085331943,30.3048755664228,30.7126085331943,634980.087703143,0.0,1.0
2024-04-10,30.82,30.975,30.74,30.79,695154,30.2803133395089,30.4325991463753,30.2017142133843,30.2508386672122,707543.744339188,0.0,1.0
2024-04-11,30.98,31.0599,30.68,30.88,814281,30.4375115917581,30.5160124689751,30.1427648687908,30.3392626841024,828793.947361677,0.0,1.0
2024-04-12,30.55,30.84,30.46,30.78,461927,30.0150412888383,30.2999631210401,29.9266172719481,30.2410137764466,470159.934620772,0.0,1.0
2024-04-15,30.26,30.865,30.18,30.83,694753,29.7301194566366,30.324525347954,29.651520330512,30.2901382302745,707135.597307767,0.0,1.0
2024-04-16,30.2,30.34,30.12,30.26,994630,29.6711701120431,29.8087185827612,29.5925709859185,29.7301194566366,1012357.31137573,0.0,1.0
2024-04-17,30.0,30.3699,29.92,30.35,877963,29.4746722967316,29.8380950061503,29.396073170607,29.8185434735268,893610.952984901,0.0,1.0
2024-04-18,29.87,30.15,29.8,30.04,773410,29.3469487167791,29.6220456582152,29.27817448142,29.5139718597939,787194.502670446,0.0,1.0
2024-04-19,29.72,29.975,29.6297,29.87,2590434,29.1995753552954,29.4501100698176,29.1108565916822,29.3469487167791,2636603.35957722,0.0,1.0
2024-04-22,29.95,30.13,29.7384,29.88,623266,29.4255478429037,29.6023958766841,29.2176531543041,29.3567736075446,634374.483005648,0.0,1.0
2024-04-23,30.21,30.275,30.0197,30.02,570876,29.6809950028087,29.7448567927849,29.4940273315398,29.4943220782627,581050.734935537,0.0,1.0
2024-04-24,30.2,30.33,30.1,30.32,814948,29.6711701120431,29.7988936919956,29.5729212043873,29.78906880123,829472.835316682,0.0,1.0
2024-04-25,30.18,30.245,29.875,29.99,674456,29.651520330512,29.7153821204882,29.3518611621619,29.464847405966,686476.843450561,0.0,1.0
2024-04-26,30.34,30.425,30.1709,30.21,642261,29.8087185827612,29.8922301542686,29.6425796799153,29.6809950028087,653708.031289515,0.0,1.0
2024-04-29,30.48,30.48,30.3099,30.36,730676,29.9462670534793,29.9462670534793,29.7791456615568,29.8283683642924,743698.853691096,0.0,1.0
2024-04-30,30.06,30.46,30.055,30.45,770762,29.533621641325,29.9266172719481,29.5287091959422,29.9167923811825,784499.307310844,0.0,1.0
2024-05-01,29.82,30.215,29.82,29.97,735095,29.2978242629512,29.6859074481915,29.2978242629512,29.4451976244348,748196.613620889,0.0,1.0
2024-05-02,29.99,30.07,29.76,30.07,614414,29.464847405966,29.5434465320906,29.2388749183577,29.5434465320906,625364.71362377,0.0,1.0
2024-05-03,30.36,30.4,30.2,30.38,1339200,29.8283683642924,29.8676679273547,29.6711701120431,29.8480181458235,1363068.58972118,0.0,1.0
2024-05-06,30.65,30.66,30.48,30.51,544169,30.1132901964941,30.1231150872597,29.9462670534793,29.975741725776,553867.73551373,0.0,1.0
2024-05-07,30.69,30.79,30.685,30.74,465643,30.1525897595564,30.2508386672122,30.1476773141736,30.2017142133843,473942.164966803,0.0,1.0
2024-05-08,30.69,30.7309,30.62,30.64,906686,30.1525897595564,30.1927735627876,30.0838155241974,30.1034653057285,922845.883617042,0.0,1.0
2024-05-09,30.84,30.885,30.71,30.76,699647,30.2999631210401,30.3441751294852,30.1722395410876,30.2213639949154,712116.823172533,0.0,1.0
2024-05-10,30.98,31.06,30.915,31.01,539489,30.4375115917581,30.5161107178828,30.3736498017819,30.4669862640549,549104.323775458,0.0,1.0
2024-05-13,30.97,31.1,30.93,31.1,329529,30.4276867009926,30.5554102809451,30.3883871379303,30.5554102809451,335402.202286613,0.0,1.0
2024-05-14,31.08,31.105,30.902,30.97,561061,30.5357604994139,30.5603227263279,30.3608774437866,30.4276867009926,571060.801984437,0.0,1.0
2024-05-15,31.46,31.475,31.21,31.22,442107,30.9091063485058,30.9238436846542,30.6634840793664,30.673308970132,449986.682344583,0.0,1.0
2024-05-16,31.33,31.476,31.33,31.44,793847,30.7813827685533,30.9248261737308,30.7813827685533,30.8894565669747,807995.751750594,0.0,1.0
2024-05-17,31.35,31.38,31.23,31.37,658751,30.8010325500845,30.8305072223812,30.6831338608976,30.8206823316156,670491.93290578,0.0,1.0
2024-05-20,31.43,31.4899,31.33,31.35,548608,30.8796316762091,30.9384827718949,30.7813827685533,30.8010325500845,558385.851903943,0.0,1.0
2024-05-21,31.41,31.435,31.35,31.41,817717,30.859981894678,30.8845441215919,30.8010325500845,30.859981894678,832291.187261826,0.0,1.0
2024-05-22,31.29,31.415,31.185,31.4,728672,30.742083205491,30.8648943400607,30.6389218524525,30.8501570039124,741659.136357017,0.0,1.0
2024-05-23,31.12,31.48,31.0601,31.48,752903,30.5750600624762,30.928756130037,30.5162089667904,30.928756130037,766322.005978831,0.0,1.0
2024-05-24,31.26,31.32,31.175,31.27,519883,30.7126085331943,30.7715578777878,30.6290969616869,30.7224334239599,529148.885625761,0.0,1.0
2024-05-28,31.21,31.35,31.0538,31.35,792820,30.6634840793664,30.8010325500845,30.5100192856081,30.8010325500845,806950.447508028,0.0,1.0
2024-05-29,30.95,31.03,30.92,30.98,571659,30.4080369194614,30.486636045586,30.3785622471647,30.4375115917581,581847.690360979,0.0,1.0
2024-05-30,30.89,31.025,30.84,30.92,556699,30.3490875748679,30.4817236002032,30.2999631210401,30.3785622471647,566621.057966842,0.0,1.0
2024-05-31,31.18,31.185,30.69,30.99,555820,30.6340094070697,30.6389218524525,30.1525897595564,30.4473364825237,565726.391531384,0.0,1.0
2024-06-03,31.1,31.27,30.8201,31.27,629965,30.5554102809451,30.7224334239599,30.2804115884166,30.7224334239599,641192.879423317,0.0,1.0
2024-06-04,31.12,31.175,30.94,31.04,604563,30.5750600624762,30.6290969616869,30.3982120286958,30.4964609363516,615338.139043914,0.0,1.0
2024-06-05,31.47,31.47,31.135,31.27,905967,30.9189312392714,30.9189312392714,30.5897973986246,30.7224334239599,922114.068864945,0.0,1.0
2024-06-06,31.44,31.505,31.345,31.5,1102285,30.8894565669747,30.9533183569509,30.7961201047017,30.9484059115682,1121931.04870133,0.0,1.0
2024-06-07,31.47,31.62,31.34,31.41,522183,30.9189312392714,31.0663046007551,30.7912076593189,30.859981894678,531489.878574058,0.0,1.0
2024-06-10,31.57,31.61,31.39,31.39,490650,31.0171801469272,31.0564797099895,30.8403321131468,30.8403321131468,499394.865252912,0.0,1.0
2024-06-11,31.66,31.66,31.349,31.5,921738,31.1056041638174,31.1056041638174,30.8000500610079,30.9484059115682,938166.155729111,0.0,1.0
2024-06-12,31.87,32.065,31.82,31.92,744391,31.3119268698945,31.5035122398233,31.2628024160666,31.3610513237224,757658.296424091,0.0,1.0
2024-06-13,32.0,32.035,31.8,31.96,565158,31.439650449847,31.4740375675265,31.2431526345355,31.4003508867847,575230.822901468,0.0,1.0
2024-06-14,31.98,31.98,31.77,31.92,546794,31.4200006683159,31.4200006683159,31.2136779622387,31.3610513237224,556539.520943851,0.0,1.0
2024-06-17,32.31,32.36,31.9398,31.97,585713,31.7442220635799,31.7933465174078,31.3805046074382,31.4101757775503,596152.175098092,0.0,1.0
2024-06-18,32.4,32.425,32.26,32.26,883674,31.9360088437693,31.9606508259019,31.7980137438271,31.7980137438271,896512.702638041,0.105205,1.0
2024-06-20,32.28,32.53,32.18,32.51,1651417,31.8177273295332,32.0641471508585,31.719159401003,32.0444335651525,1675410.06960984,0.0,1.0
2024-06-21,32.19,32.32,32.14,32.32,899414,31.729016193856,31.8571545009452,31.679732229591,31.8571545009452,912481.385590716,0.0,1.0
2024-06-24,32.15,32.37,32.14,32.19,750429,31.689589022444,31.9064384652103,31.679732229591,31.729016193856,761331.815723854,0.0,1.0
2024-06-25,32.17,32.21,32.03,32.21,519338,31.70930260815,31.7487297795621,31.5713075082078,31.7487297795621,526883.34607857,0.0,1.0
2024-06-26,32.1,32.13,31.9796,32.1,1606943,31.6403050581789,31.6698754367379,31.5216292722286,31.6403050581789,1630289.91677392,0.0,1.0
2024-06-27,31.99,32.11,31.91,32.05,717825,31.5318803367957,31.6501618510319,31.4530259939716,31.5910210939138,728254.119472963,0.0,1.0
2024-06-28,31.99,32.289,31.905,32.08,846345,31.5318803367957,31.8265984431009,31.4480975975451,31.6205914724729,858641.357915014,0.0,1.0
2024-07-01,31.95,32.0799,31.86,32.05,534222,31.4924531653837,31.6204929045443,31.4037420297065,31.5910210939138,541983.592397986,0.0,1.0
2024-07-02,32.08,32.08,31.84,31.87,447085,31.6205914724729,31.6205914724729,31.3840284440005,31.4135988225595,453580.598341614,0.0,1.0
2024-07-03,32.19,32.21,32.06,32.1,340659,31.729016193856,31.7487297795621,31.6008778867668,31.6403050581789,345608.358702386,0.0,1.0
2024-07-05,32.29,32.29,32.0914,32.2,386984,31.8275841223862,31.8275841223862,31.6318282163253,31.738872986709,392606.404304844,0.0,1.0
2024-07-08,32.31,32.407,32.24,32.31,353273,31.8472977080922,31.9429085987665,31.7783001581211,31.8472977080922,358405.624697624,0.0,1.0
2024-07-09,32.32,32.39,32.2901,32.34,891148,31.8571545009452,31.9261520509163,31.8276826903147,31.8768680866513,904095.290718619,0.0,1.0
2024-07-10,32.6,32.63,32.33,32.35,699527,32.1331447008297,32.1627150793887,31.8670112937982,31.8867248795043,709690.271908282,0.0,1.0
2024-07-11,32.51,32.68,32.455,32.62,682466,32.0444335651525,32.2119990436538,31.9902212044609,32.1528582865357,692381.396440964,0.0,1.0
2024-07-12,32.81,33.02,32.62,32.66,771168,32.340137350743,32.5471300006563,32.1528582865357,32.1922854579477,782372.128033609,0.0,1.0
2024-07-15,32.95,33.0799,32.85,32.95,707545,32.4781324506852,32.6061721898459,32.379564522155,32.4781324506852,717824.763643642,0.0,1.0
2024-07-16,33.26,33.265,32.96,33.0,515128,32.7836930291287,32.7886214255552,32.4879892435382,32.5274164149503,522612.179926678,0.0,1.0
2024-07-17,32.9,33.05,32.8401,32.91,786345,32.4288484864201,32.5767003792153,32.3698062972305,32.4387052792731,797769.631284738,0.0,1.0
2024-07-18,32.6,33.035,32.49,32.94,768116,32.1331447008297,32.5619151899358,32.0247199794465,32.4682756578322,779275.786205682,0.0,1.0
2024-07-19,32.34,32.6799,32.28,32.58,339246,31.8768680866513,32.2119004757253,31.8177273295332,32.1134311151236,344174.829540242,0.0,1.0
2024-07-22,32.63,32.65,32.39,32.52,728874,32.1627150793887,32.1824286650947,31.9261520509163,32.0542903580055,739463.647931928,0.0,1.0
2024-07-23,32.46,32.6099,32.445,32.58,727061,31.9951496008874,32.1429029257541,31.9803644116079,32.1134311151236,737624.307258918,0.0,1.0
2024-07-24,31.88,32.31,31.85,32.27,905218,31.4234556154126,31.8472977080922,31.3938852368535,31.8078705366802,918369.710613416,0.0,1.0
2024-07-25,31.85,32.29,31.79,31.88,654013,31.3938852368535,31.8275841223862,31.3347444797354,31.4234556154126,663515.00914411,0.0,1.0
2024-07-26,32.22,32.3899,32.07,32.1,609995,31.7585865724151,31.9260534829878,31.6107346796198,31.6403050581789,618857.481430585,0.0,1.0
2024-07-29,32.16,32.3299,32.08,32.29,436454,31.699445815297,31.8669127258697,31.6205914724729,31.8275841223862,442795.142911507,0.0,1.0
2024-07-30,32.08,32.305,31.905,32.24,496616,31.6205914724729,31.8423693116657,31.4480975975451,31.7783001581211,503831.223203684,0.0,1.0
2024-07-31,32.56,32.729,32.41,32.52,6805449,32.0937175294176,32.2602973286335,31.9458656366224,32.0542903580055,6904323.8520714,0.0,1.0
2024-08-01,32.1,32.735,31.895,32.61,744345,31.6403050581789,32.2662114043454,31.4382408046921,32.1430014936827,755159.422643545,0.0,1.0
2024-08-02,31.61,31.77,31.3,31.75,614068,31.1573222083811,31.3150308940294,30.8517616299377,31.2953173083234,622989.657140005,0.0,1.0
2024-08-05,30.74,31.1029,30.5,30.55,787055,30.2997812301688,30.6574842428047,30.0632182016965,30.1125021659615,798489.94671653,0.0,1.0
2024-08-06,31.06,31.48,30.86,30.91,864557,30.6151986014653,31.0291839012919,30.418062744405,30.4673467086701,877117.956004857,0.0,1.0
2024-08-07,30.8,31.545,30.775,31.39,860112,30.3589219872869,31.0932530548365,30.3342800051544,30.9404727656148,872608.375590331,0.0,1.0
2024-08-08,31.63,31.63,31.13,31.22,853791,31.1770357940872,31.1770357940872,30.6841961514364,30.7729072871136,866195.53918983,0.0,1.0
2024-08-09,31.76,31.87,31.51,31.61,621684,31.3051741011764,31.4135988225595,31.058754279851,31.1573222083811,630716.30830694,0.0,1.0
2024-08-12,31.76,31.905,31.64,31.82,554788,31.3051741011764,31.4480975975451,31.1868925869402,31.3643148582945,562848.391229291,0.0,1.0
2024-08-13,32.16,32.185,31.83,31.86,629428,31.699445815297,31.7240877974295,31.3741716511475,31.4037420297065,638572.819157354,0.0,1.0
2024-08-14,32.35,32.3801,32.1379,32.2,652435,31.8867248795043,31.9163938259918,31.6776623030918,31.738872986709,661914.082733733,0.0,1.0
2024-08-15,32.86,32.89,32.615,32.69,742477,32.3894213150081,32.4189916935671,32.1479298901092,32.2218558365068,753264.282887788,0.0,1.0
2024-08-16,32.89,32.93,32.73,32.73,490109,32.4189916935671,32.4584188649792,32.2612830079188,32.2612830079188,497229.684450631,0.0,1.0
2024-08-19,33.08,33.09,32.84,32.86,439052,32.6062707577744,32.6161275506274,32.369707729302,32.3894213150081,445430.888674598,0.0,1.0
2024-08-20,33.06,33.17,32.98,33.1,583663,32.5865571720684,32.6949818934515,32.5077028292442,32.6259843434804,592142.909670111,0.0,1.0
2024-08-21,33.31,33.356,33.155,33.25,507178,32.8329769933937,32.8783182405176,32.680196704172,32.7738362362756,514546.676148168,0.0,1.0
2024-08-22,33.05,33.39,32.99,33.39,636079,32.5767003792153,32.9118313362179,32.5175596220973,32.9118313362179,645320.450054321,0.0,1.0
2024-08-23,33.41,33.43,33.15,33.23,310723,32.9315449219239,32.9512585076299,32.6752683077455,32.7541226505696,315237.425228987,0.0,1.0
2024-08-26,33.43,33.5397,33.345,33.48,438173,32.9512585076299,33.0593875252275,32.8674757683793,33.000542471895,444539.117879465,0.0,1.0
2024-08-27,33.47,33.506,33.32,33.33,443414,32.990685679042,33.0261701333128,32.8428337862468,32.8526905790998,449856.263200619,0.0,1.0
2024-08-28,33.31,33.5099,33.145,33.47,432956,32.8329769933937,33.0300142825255,32.670339911319,32.990685679042,439246.321248962,0.0,1.0
2024-08-29,33.33,33.605,33.29,33.42,514285,32.8526905790998,33.1237523825577,32.8132634076877,32.9414017147769,521756.932167523,0.0,1.0
2024-08-30,33.56,33.59,33.205,33.46,398474,33.0793968147191,33.1089671932782,32.7294806684371,32.980828886189,404263.339954543,0.0,1.0
2024-09-03,33.03,33.44,32.8811,33.38,593595,32.5569867935093,32.9611153004829,32.4102191479279,32.9019745433648,602219.209484977,0.0,1.0
2024-09-04,32.95,33.095,32.8366,32.96,583755,32.4781324506852,32.6210559470539,32.366356419732,32.4879892435382,592236.246317611,0.0,1.0
2024-09-05,32.72,32.9699,32.555,32.92,555158,32.2514262150658,32.4977474684627,32.0887891329911,32.4485620721261,563223.766876845,0.0,1.0
2024-09-06,32.36,32.91,32.295,32.75,667911,31.8965816723573,32.4387052792731,31.8325125188127,32.2809965936249,677614.930089236,0.0,1.0
2024-09-09,32.71,32.8055,32.535,32.56,561386,32.2415694222128,32.3357017939591,32.0690755472851,32.0937175294176,569542.252101068,0.0,1.0
2024-09-10,32.9,32.905,32.61,32.88,587095,32.4288484864201,32.4337768828466,32.1430014936827,32.4091349007141,595624.772433364,0.0,1.0
2024-09-11,33.11,33.165,32.36,32.86,510250,32.6358411363334,32.690053497025,31.8965816723573,32.3894213150081,517663.308551638,0.0,1.0
2024-09-12,33.38,33.3899,32.99,33.15,560936,32.9019745433648,32.9117327682893,32.5175596220973,32.6752683077455,569085.714151341,0.0,1.0
2024-09-13,33.55,33.644009,33.43,33.48,351414,33.0695400218661,33.162202745798,32.9512585076299,33.000542471895,356519.615700863,0.0,1.0
2024-09-16,33.64,33.7,33.51,33.56,773081,33.1582511575432,33.2173919146613,33.030112850454,33.0793968147191,784312.921584339,0.0,1.0
2024-09-17,33.55,33.7199,33.44,33.66,724322,33.1683050862533,33.3362721513548,33.0595565449869,33.2770536275197,732657.367833716,0.1002,1.0
2024-09-18,33.37,33.82,33.37,33.59,595857,32.9903529278174,33.4352333239072,32.9903529278174,33.2078500103502,602714.015624673,0.0,1.0
2024-09-19,33.86,33.95,33.73,33.94,732241,33.4747782480041,33.5637543272221,33.3462572446892,33.5538680961978,740667.498267245,0.0,1.0
2024-09-20,33.73,33.82,33.645,33.78,517990,33.3462572446892,33.4352333239072,33.2622242809834,33.3956883998103,523950.936136396,0.0,1.0
2024-09-23,33.86,33.875,33.715,33.81,1148058,33.4747782480041,33.4896075945404,33.3314278981529,33.425347092883,1161269.64582111,0.0,1.0
2024-09-24,33.91,33.93,33.78,33.91,935626,33.5242094031252,33.5439818651736,33.3956883998103,33.5242094031252,946393.016416439,0.0,1.0
2024-09-25,33.8,33.97,33.76,33.97,517830,33.4154608618588,33.5835267892705,33.3759159377619,33.5835267892705,523789.094885055,0.0,1.0
2024-09-26,33.98,34.11,33.87,34.02,409086,33.5934130202947,33.7219340236095,33.4846644790283,33.6329579443916,413793.68841154,0.0,1.0
2024-09-27,33.95,34.13,33.9119,34.07,642608,33.5637543272221,33.741706485658,33.5260877870198,33.6823890995127,650003.017758521,0.0,1.0
2024-09-30,34.07,34.09,33.76,33.87,585679,33.6823890995127,33.7021615615611,33.3759159377619,33.4846644790283,592418.88902378,0.0,1.0
2024-10-01,33.86,34.04,33.7,34.03,1097608,33.4747782480041,33.65273040644,33.3165985516166,33.6428441754158,1110239.07625784,0.0,1.0
2024-10-02,33.91,33.975,33.67,33.78,506555,33.5242094031252,33.5884699047826,33.2869398585439,33.3956883998103,512384.34420466,0.0,1.0
2024-10-03,33.86,33.97,33.74,33.81,505850,33.4747782480041,33.5835267892705,33.3561434757135,33.425347092883,511671.231190941,0.0,1.0
2024-10-04,34.05,34.1299,33.82,34.1,1074547,33.6626166374642,33.7416076233477,33.4352333239072,33.7120477925853,1086912.69440058,0.0,1.0
2024-10-07,33.87,34.0697,33.805,34.0,566269,33.4846644790283,33.682092512582,33.4204039773709,33.6131854823431,572785.522220546,0.0,1.0
2024-10-08,34.15,34.195,33.9326,33.96,547815,33.7614789477064,33.8059669873154,33.5465522852399,33.5736405582463,554119.156894071,0.0,1.0
2024-10-09,34.47,34.49,34.1701,34.18,515784,34.0778383404814,34.0976108025299,33.7813502720651,33.7911376407791,521719.54988354,0.0,1.0
2024-10-10,34.35,34.4499,34.26,34.32,407086,33.9592035681908,34.0579670161227,33.8702274889728,33.9295448751181,411770.672769785,0.0,1.0
2024-10-11,34.59,34.6198,34.37,34.37,575158,34.196473112772,34.2259340812242,33.9789760302392,33.9789760302392,581776.815240328,0.0,1.0
2024-10-14,34.88,34.935,34.6525,34.68,497915,34.4831738124744,34.5375480831076,34.2582620566734,34.28544919199,503644.916632277,0.0,1.0
2024-10-15,34.6,34.965,34.55,34.86,565443,34.2063593437963,34.5672067761802,34.1569281886752,34.4634013504259,571950.016760501,0.0,1.0
2024-10-16,34.77,34.815,34.54,34.6,544017,34.374425271208,34.418913310817,34.1470419576509,34.2063593437963,550277.450190377,0.0,1.0
2024-10-17,34.74,34.9999,34.7249,34.99,466577,34.3447665781353,34.6017097224548,34.3298383692888,34.5919223537408,471946.284541615,0.0,1.0
2024-10-18,34.81,34.8582,34.69,34.77,467124,34.4139701953049,34.4616218288416,34.2953354230142,34.374425271208,472499.579319634,0.0,1.0
2024-10-21,34.68,34.81,34.5499,34.77,505568,34.28544919199,34.4139701953049,34.1568293263649,34.374425271208,511385.985985454,0.0,1.0
2024-10-22,34.62,34.6747,34.44,34.5,460413,34.2261318058447,34.2802094895472,34.0481796474088,34.1074970335541,465711.350333725,0.0,1.0
2024-10-23,34.38,34.5581,34.196584,34.47,557725,33.9888622612635,34.1649360358048,33.8075329663097,34.0778383404814,564143.199398967,0.0,1.0
2024-10-24,34.26,34.38,34.12,34.38,891003,33.8702274889728,33.9888622612635,33.7318202546338,33.9888622612635,901256.502925418,0.0,1.0
2024-10-25,34.2,34.49,34.15,34.38,620166,33.8109101028275,34.0976108025299,33.7614789477064,33.9888622612635,627302.759242387,0.0,1.0
2024-10-28,34.25,34.3585,34.25,34.34,898805,33.8603412579486,33.9676068645614,33.8603412579486,33.9493173371666,909148.286943905,0.0,1.0
2024-10-29,34.22,34.33,34.08,34.15,670326,33.830682564876,33.9394311061424,33.6922753305369,33.7614789477064,678039.991537607,0.0,1.0
2024-10-30,34.07,34.23,33.8825,34.0,483400,33.6823890995127,33.8405687959002,33.4970222678086,33.6131854823431,488962.880612239,0.0,1.0
2024-10-31,33.67,34.0,33.67,33.95,526400,33.2869398585439,33.6131854823431,33.2869398585439,33.5637543272221,532457.716909977,0.0,1.0
2024-11-01,33.78,33.995,33.74,33.78,574044,33.3956883998103,33.608242366831,33.3561434757135,33.3956883998103,580649.99552787,0.0,1.0
2024-11-04,33.72,33.885,33.64,33.77,540816,33.336371013665,33.4994938255646,33.2572811654713,33.3858021687861,547039.613655749,0.0,1.0
2024-11-05,34.08,34.08,33.72,33.72,411234,33.6922753305369,33.6922753305369,33.336371013665,33.336371013665,415966.407210785,0.0,1.0
2024-11-06,34.79,34.85,34.56,34.74,677945,34.3941977332564,34.4535151194017,34.1668144196994,34.3447665781353,685746.669624875,0.0,1.0
2024-11-07,35.08,35.1198,34.9403,35.0,595331,34.6808984329588,34.7202456324351,34.5427877855504,34.601808584765,602181.962510891,0.0,1.0
2024-11-08,35.27,35.365,35.1,35.1,633930,34.8687368224189,34.962656017149,34.7006708950072,34.7006708950072,641225.152888947,0.0,1.0
2024-11-11,35.18,35.31,35.165,35.3,588532,34.7797607432009,34.9082817465158,34.7649313966646,34.8983955154916,595304.720836745,0.0,1.0
2024-11-12,35.07,35.25,34.9601,35.22,585082,34.6710122019345,34.8489643603705,34.5623625229784,34.8193056672978,591815.018854717,0.0,1.0
2024-11-13,35.02,35.135,34.93,35.1,688351,34.6215810468134,34.735272703592,34.5326049675955,34.7006708950072,696272.420008928,0.0,1.0
2024-11-14,34.78,35.03,34.7501,35.03,551437,34.3843115022322,34.6314672778377,34.3547516714698,34.6314672778377,557782.838221289,0.0,1.0
2024-11-15,34.28,34.6199,34.239,34.59,577388,33.8899999510213,34.2260329435345,33.849466403822,34.196473112772,584032.477680884,0.0,1.0
2024-11-18,34.35,34.4499,34.18,34.25,618301,33.9592035681908,34.0579670161227,33.7911376407791,33.8603412579486,625416.29715645,0.0,1.0
2024-11-19,34.47,34.505,34.08,34.17,1071873,34.0778383404814,34.1124401490662,33.6922753305369,33.7812514097549,1084207.92248755,0.0,1.0
2024-11-20,34.52,34.5671,34.25,34.5,773567,34.1272694956025,34.1738336437266,33.8603412579486,34.1074970335541,782469.070472835,0.0,1.0
2024-11-21,34.94,35.03,34.52,34.73,639686,34.5424911986197,34.6314672778377,34.1272694956025,34.3348803471111,647047.391905918,0.0,1.0
2024-11-22,35.18,35.195,35.02,35.02,525188,34.7797607432009,34.7945900897373,34.6215810468134,34.6215810468134,531231.769431073,0.0,1.0
2024-11-25,35.32,35.45,35.19,35.37,582372,34.91816797754,35.0466889808548,34.7896469742252,34.9675991326611,589073.832660138,0.0,1.0
2024-11-26,35.5,35.5199,35.2939,35.36,858705,35.0961201359759,35.1157937357141,34.8923649145668,34.9577129016369,868586.823326713,0.0,1.0
2024-11-27,35.38,35.495,35.3414,35.46,992477,34.9774853636853,35.0911770204638,34.9393245119318,35.0565752118791,1003898.24754115,0.0,1.0
2024-11-29,35.6,35.66,35.45,35.49,194849,35.1949824462181,35.2542998323634,35.0466889808548,35.0862339049517,197091.287390183,0.0,1.0
2024-12-02,35.59,35.61,35.48,35.61,489166,35.1850962151939,35.2048686772423,35.0763476739275,35.2048686772423,494795.234707419,0.0,1.0
2024-12-03,35.57,35.61,35.47,35.6,731808,35.1653237531455,35.2048686772423,35.0664614429033,35.1949824462181,740229.515380805,0.0,1.0
2024-12-04,35.69,35.69,35.56,35.64,547781,35.2839585254361,35.2839585254361,35.1554375221212,35.234527370315,554084.765628161,0.0,1.0
2024-12-05,35.62,35.71,35.6,35.71,554909,35.2147549082666,35.3037309874845,35.1949824462181,35.3037309874845,561294.793375376,0.0,1.0
2024-12-06,35.63,35.79,35.63,35.67,679714,35.2246411392908,35.3828208356783,35.2246411392908,35.2641860633877,687536.026960007,0.0,1.0
2024-12-09,35.36,35.63,35.3352,35.63,633164,34.9577129016369,35.2246411392908,34.9331950486968,35.2246411392908,640450.337898154,0.0,1.0
2024-12-10,35.12,35.2699,35.0901,35.25,958978,34.7204433570556,34.8686379601087,34.6908835262932,34.8489643603705,970013.747049574,0.0,1.0
2024-12-11,35.19,35.3301,35.19,35.27,557233,34.7896469742252,34.9281530708745,34.7896469742252,34.8687368224189,563645.537551095,0.0,1.0
2024-12-12,34.97,35.19,34.97,35.19,684623,34.5721498916923,34.7896469742252,34.5721498916923,34.7896469742252,692501.518852696,0.0,1.0
2024-12-13,34.84,35.045,34.8103,35.02,683179,34.4436288883775,34.646296624374,34.4142667822356,34.6215810468134,691040.901559348,0.0,1.0
2024-12-16,34.7,34.9301,34.665,34.84,821248,34.3052216540385,34.5327038299057,34.2706198454537,34.4436288883775,830698.774880098,0.0,1.0
2024-12-17,34.52,34.585,34.4201,34.45,1409189,34.2267645246302,34.2912123720839,34.1277131406207,34.1573591504494,1421262.13083898,0.10064,1.0
2024-12-18,33.65,34.6567,33.645,34.54,1418961,33.3641548740964,34.3623033053521,33.3591973473692,34.2465946315391,1431117.85178383,0.0,1.0
2024-12-19,33.62,33.95,33.61,33.85,1633790,33.3344097137332,33.6616064777288,33.3244946602788,33.5624559431846,1647787.38461868,0.0,1.0
2024-12-20,34.06,34.28,33.58,33.6,945039,33.7706720657273,33.9888032417244,33.2947494999155,33.3145796068243,953135.557307032,0.0,1.0
2024-12-23,34.16,34.205,33.8,34.03,1003869,33.8698226002714,33.9144403408163,33.5128806759126,33.7409269053641,1012469.57932768,0.0,1.0
2024-12-24,34.44,34.445,34.1601,34.2,350506,34.1474440969949,34.1524016237222,33.869921750806,33.9094828140891,353508.936297295,0.0,1.0
2024-12-26,34.49,34.525,34.31,34.34,638374,34.197019364267,34.2317220513575,34.0185484020876,34.0482935624508,643843.225793136,0.0,1.0
2024-12-27,34.15,34.3699,33.97,34.29,678409,33.859907546817,34.0779395722795,33.6814365846376,33.9987182951788,684221.222930595,0.0,1.0
2024-12-30,33.79,33.9979,33.6,33.84,682953,33.5029656224582,33.7090995837754,33.3145796068243,33.5525408897302,688804.1533413,0.0,1.0
2024-12-31,33.79,33.935,33.66,33.9,834104,33.5029656224582,33.6467338975471,33.3740699275508,33.6120312104567,841250.129245485,0.0,1.0
2025-01-02,33.74,34.07,33.53,33.97,1074262,33.4533903551861,33.7805871191817,33.2451742326435,33.6814365846376,1083465.66656378,0.0,1.0
2025-01-03,34.04,34.1,33.78,33.86,681656,33.7508419588185,33.8103322795449,33.4930505690038,33.5723709966391,687496.041382082,0.0,1.0
2025-01-06,34.09,34.35,34.0012,34.23,584976,33.8004172260905,34.0582086159052,33.7123715514154,33.9392279744523,589987.74206275,0.0,1.0
2025-01-07,33.86,34.235,33.75,34.2,804664,33.5723709966391,33.9441855011795,33.4633054086405,33.9094828140891,811557.904049361,0.0,1.0
2025-01-08,33.94,33.955,33.705,33.87,1277239,33.6516914242743,33.666564004456,33.4186876680957,33.5822860500935,1288181.65819535,0.0,1.0
2025-01-10,33.54,33.77,33.4432,33.77,1147522,33.2550892860979,33.4831355155493,33.1591115686592,33.4831355155493,1157353.31662723,0.0,1.0
2025-01-13,33.63,33.635,33.25,33.25,1016892,33.3443247671876,33.3492822939148,32.9675527359199,32.9675527359199,1025604.15299375,0.0,1.0
2025-01-14,33.68,33.78,33.4135,33.78,914148,33.3939000344596,33.4930505690038,33.1296638598996,33.4930505690038,921979.900767174,0.0,1.0
2025-01-15,34.08,34.1502,33.965,34.11,1270824,33.7905021726361,33.8601058478861,33.6764790579104,33.8202473329994,1281711.6981195,0.0,1.0
2025-01-16,34.25,34.335,34.05,34.17,662926,33.9590580813611,34.0433360357236,33.7607570122729,33.8797376537258,668605.573381968,0.0,1.0
2025-01-17,34.42,34.54,34.38,34.54,680378,34.1276139900861,34.2465946315391,34.0879537762685,34.2465946315391,686207.092204072,0.0,1.0
2025-01-21,34.81,34.81,34.5601,34.6,908004,34.5143010748082,34.5143010748082,34.2665238889824,34.3060849522655,915783.262465373,0.0,1.0
2025-01-22,34.92,34.996,34.8302,34.94,544787,34.6233666628067,34.6987210690603,34.5343294827861,34.6431967697156,549454.425540773,0.0,1.0
2025-01-23,35.15,35.15,34.88,34.88,658689,34.8514128922582,34.8514128922582,34.5837064489891,34.5837064489891,664332.273172865,0.0,1.0
2025-01-24,35.02,35.2,34.98,35.17,657964,34.7225171973508,34.9009881595303,34.6828569835332,34.871242999167,663601.061784715,0.0,1.0
2025-01-27,34.74,34.76,34.42,34.42,732184,34.4448957006273,34.4647258075361,34.1276139900861,34.1276139900861,738456.936582821,0.0,1.0
2025-01-28,34.9,34.9799,34.6314,34.8,698576,34.6035365558979,34.6827578329987,34.3372182201124,34.5043860213538,704561.002330398,0.0,1.0
2025-01-29,34.85,34.95,34.68,34.86,680717,34.5539612886258,34.65311182317,34.3854053799008,34.5638763420803,686548.996563498,0.0,1.0
2025-01-30,35.13,35.21,34.91,34.91,664225,34.8315827853494,34.9109032129847,34.6134516093523,34.6134516093523,669915.702476049,0.0,1.0
2025-01-31,34.82,35.285,34.82,35.25,803380,34.5242161282626,34.9852661138928,34.5242161282626,34.9505634268023,810262.90346676,0.0,1.0
2025-02-03,34.73,34.865,34.285,34.32,974534,34.4349806471729,34.5688338688075,33.9937607684516,34.028463455542,982883.253711911,0.0,1.0
2025-02-04,34.81,34.865,34.64,34.69,718434,34.5143010748082,34.5688338688075,34.3457451660832,34.3953204333553,724589.134393734,0.0,1.0
2025-02-05,35.18,35.18,34.83,34.92,648163,34.8811580526214,34.8811580526214,34.534131181717,34.6233666628067,653716.092384334,0.0,1.0
2025-02-06,35.17,35.33,35.04,35.33,1206366,34.871242999167,35.0298838544376,34.7423473042597,35.0298838544376,1216701.45859193,0.0,1.0
2025-02-07,34.96,35.3428,34.93,35.29,726980,34.6630268766244,35.0425751228593,34.6332817162611,34.99022364062,733208.351667038,0.0,1.0
2025-02-10,35.19,35.245,35.075,35.18,572069,34.8910731060759,34.9456059000751,34.7770499913501,34.8811580526214,576970.162218782,0.0,1.0
2025-02-11,35.31,35.34,35.11,35.14,606473,35.0100537475288,35.039798907892,34.8117526784406,34.8414978388038,611668.916147024,0.0,1.0
2025-02-12,35.16,35.22,34.93,34.97,976055,34.8613279457126,34.9208182664391,34.6332817162611,34.6729419300788,984417.284775882,0.0,1.0
2025-02-13,35.54,35.55,35.265,35.34,915827,35.2380999769803,35.2480150304347,34.9654360069839,35.039798907892,923673.285485389,0.0,1.0
2025-02-14,35.48,35.6273,35.4512,35.55,636531,35.1786096562538,35.3246583936373,35.1500543023051,35.2480150304347,641984.436016082,0.0,1.0
2025-02-18,35.64,35.655,35.5,35.53,846143,35.3372505115244,35.352123091706,35.1984397631626,35.2281849235259,853392.272558533,0.0,1.0
2025-02-19,35.83,35.83,35.58,35.62,763602,35.5256365271582,35.5256365271582,35.2777601907979,35.3174204046156,770144.108159308,0.0,1.0
2025-02-20,35.73,35.785,35.51,35.75,878623,35.4264859926141,35.4810187866134,35.208354816617,35.4463160995229,886150.542747735,0.0,1.0
2025-02-21,35.2,35.76,35.195,35.76,858704,34.9009881595303,35.4562311529773,34.8960306328031,35.4562311529773,866060.88807105,0.0,1.0
2025-02-24,35.17,35.395,35.1466,35.3,799577,34.871242999167,35.0943317018913,34.8480417740837,35.0001386940744,806427.321523117,0.0,1.0
2025-02-25,35.25,35.37,35.03,35.23,852850,34.9505634268023,35.0695440682553,34.7324322508053,34.9307333198935,860156.734324512,0.0,1.0
2025-02-26,35.16,35.425,35.025,35.26,677372,34.8613279457126,35.1240768622545,34.727474724078,34.9604784802567,683175.33850368,0.0,1.0
2025-02-27,34.71,35.33,34.71,35.27,842302,34.4151505402641,35.0298838544376,34.4151505402641,34.9703935337112,849518.365052476,0.0,1.0
2025-02-28,35.25,35.2568,34.59,34.73,918945,34.9505634268023,34.9573056631513,34.2961698988111,34.4349806471729,926817.998738159,0.0,1.0
2025-03-03,34.76,35.37,34.5887,35.26,1147144,34.4647258075361,35.0695440682553,34.2948809418621,34.9604784802567,1156972.07813796,0.0,1.0
2025-03-04,34.29,34.74,34.14,34.55,1073592,33.9987182951788,34.4448957006273,33.8499924933626,34.2565096849935,1082789.92638438,0.0,1.0
2025-03-05,34.62,34.69,34.08,34.22,1229420,34.3259150591744,34.3953204333553,33.7905021726361,33.9293129209979,1239952.97216772,0.0,1.0
2025-03-06,34.09,34.485,33.945,34.21,811053,33.8004172260905,34.1920618375398,33.6566489510016,33.9193978675435,818001.641371987,0.0,1.0
2025-03-07,34.32,34.395,33.76,33.97,943856,34.028463455542,34.1028263564501,33.4732204620949,33.6814365846376,951942.422035055,0.0,1.0
2025-03-10,33.68,34.13,33.43,33.92,1223638,33.3939000344596,33.8400774399082,33.1460236980993,33.6318613173655,1234121.43527628,0.0,1.0
2025-03-11,33.07,33.5599,32.915,33.51,1658996,32.7890817737405,33.2748202424721,32.6353984451971,33.2253441257346,1673209.335308,0.0,1.0
2025-03-12,33.1,33.34,32.83,33.27,1443065,32.8188269341037,33.0567882170096,32.5511204908346,32.9873828428288,1455428.36116316,0.0,1.0
2025-03-13,32.57,33.05,32.505,33.05,1079402,32.2933291010199,32.7692516668317,32.2288812535662,32.7692516668317,1088649.70316392,0.0,1.0
2025-03-14,33.12,33.17,32.74,32.77,851876,32.8386570410126,32.8882323082846,32.4618850097449,32.4916301701081,859174.389645807,0.0,1.0
2025-03-17,33.49,33.606,33.15,33.15,932797,33.2055140188258,33.320528638897,32.8684022013758,32.8684022013758,940788.674805302,0.0,1.0
2025-03-18,33.15,33.4499,33.035,33.38,1047925,32.8684022013758,33.1657546544736,32.7543790866501,33.0964484308273,1056903.02610895,0.0,1.0
2025-03-19,33.41,33.625,33.18,33.24,947148,33.1261935911905,33.3393672404604,32.898147361739,32.9576376824655,955262.62602098,0.0,1.0
2025-03-20,33.32,33.59,33.21,33.21,897094,33.0369581101008,33.3046645533699,32.9278925221023,32.9278925221023,904779.791782979,0.0,1.0
2025-03-21,33.25,33.27,32.96,33.09,802939,32.9675527359199,32.9873828428288,32.680016185742,32.8089118806493,809818.125229278,0.0,1.0
2025-03-24,33.83,33.865,33.55,33.59,909723,33.5426258362758,33.5773285233663,33.2650043395523,33.3046645533699,917516.989880868,0.0,1.0
2025-03-25,33.62,33.78,33.53,33.78,833853,33.4151539430445,33.5741790659144,33.3257023114302,33.5741790659144,838964.797462363,0.081436,1.0
2025-03-26,33.45,33.71,33.3501,33.65,811343,33.2461897499952,33.5046055746589,33.1468984389033,33.4449711535826,816316.803642255,0.0,1.0
2025-03-27,33.38,33.5554,33.255,33.37,869139,33.1766162587396,33.3509475496858,33.0523778814975,33.1666771885602,874467.112430657,0.0,1.0
2025-03-28,32.83,33.3399,32.81,33.31,864250,32.6299673988742,33.1367605873203,32.6100892585155,33.107042767484,869548.141227347,0.0,1.0
2025-03-31,33.14,33.27,32.44,32.5,1414624,32.9380785744347,33.0672864867665,32.2423436618788,32.301978082955,1423296.11771547,0.0,1.0
2025-04-01,33.18,33.25,32.8,33.05,878467,32.9778348551522,33.0474083464078,32.6001501883361,32.8486269428204,883852.296186941,0.0,1.0
2025-04-02,33.39,33.48,32.85,32.85,713163,33.186555328919,33.2760069605333,32.649845539233,32.649845539233,717534.927442427,0.0,1.0
2025-04-03,32.0,32.58,31.94,32.4,1799934,31.8050245739865,32.38149064439,31.7453901529102,32.2025873811613,1810968.19673925,0.0,1.0
2025-04-04,30.17,31.33,30.14,31.19,3289418,29.9861747311616,31.1391068719686,29.9563575206235,30.9999598894574,3309583.23126384,0.0,1.0
2025-04-07,29.9,30.84,28.679063,29.16,2709557,29.7178198363186,30.6520924331794,28.5043219835595,28.9823286430452,2726167.48961475,0.0,1.0
2025-04-08,29.36,30.96,28.94,30.86,2698087,29.1811100466326,30.7713612753319,28.763669099099,30.6719705735382,2714627.17468286,0.0,1.0
2025-04-09,31.84,31.95,29.07,29.07,2157642,31.6459994511165,31.7553292230896,28.8928770114308,28.8928770114308,2170869.06628181,0.0,1.0
2025-04-10,30.81,31.25,29.9396,31.2,1567444,30.6222752226413,31.0595943105336,29.7571785542289,31.0098989596368,1577052.95536935,0.0,1.0
2025-04-11,31.3,31.46,30.5299,30.72,1515231,31.1092896614305,31.2683147843004,30.3438818669172,30.532823591027,1524519.8722361,0.0,1.0
2025-04-14,31.68,31.89,31.3755,31.88,1123157,31.4869743282466,31.6956948020134,31.1843296412847,31.685755731834,1130042.32763261,0.0,1.0
2025-04-15,31.56,31.92,31.5328,31.72,1095210,31.3677054860941,31.7255120125515,31.3406712152062,31.5267306089641,1101924.00318612,0.0,1.0
2025-04-16,30.9,31.45,30.663,31.33,1373781,30.7117268542557,31.2583757141211,30.4761708910046,31.1391068719686,1382202.7364807,0.0,1.0
2025-04-17,31.34,31.606127,31.135,31.22,1267832,31.149045942148,31.4135514351105,30.9452950034709,31.0297770999955,1275604.23371542,0.0,1.0
2025-04-21,30.63,31.11,30.29,31.07,1360670,30.4433719594127,30.9204473280225,30.105443573314,30.880691047305,1369011.3616706,0.0,1.0
2025-04-22,31.33,31.435,30.8901,30.97,1278079,31.1391068719686,31.243467108852,30.7018871747781,30.7813003455113,1285914.05124872,0.0,1.0
2025-04-23,31.64,32.2099,31.5117,32.02,1482377,31.4472180475291,32.0136456570514,31.3196997771278,31.8249027143452,1491464.46624029,0.0,1.0
2025-04-24,32.11,32.14,31.515,31.65,817151,31.9143543459595,31.9441715564976,31.322979670287,31.4571571177085,822160.408622584,0.0,1.0
2025-04-25,32.27,32.27,31.835,32.07,966153,32.0733794688295,32.0733794688295,31.6410299160268,31.874598065242,972075.840660947,0.0,1.0
2025-04-28,32.34,32.4099,32.02,32.3,864805,32.1429529600851,32.2124270606389,31.8249027143452,32.1031966793676,870106.543562759,0.0,1.0
2025-04-29,32.55,32.63,32.16,32.16,842318,32.3516734338518,32.4311859952868,31.9640496968564,31.9640496968564,847481.690740338,0.0,1.0
2025-04-30,32.68,32.755,31.91,32.22,979146,32.4808813461837,32.5554243725289,31.7155729423721,32.0236841179326,985148.492091629,0.0,1.0
2025-05-01,32.62,32.94,32.575,32.81,872534,32.4212469251074,32.7392971708473,32.3765211093003,32.6100892585155,877882.924914854,0.0,1.0
2025-05-02,33.12,33.1959,32.98,33.05,936795,32.918200434076,32.9936379767374,32.7790534515648,32.8486269428204,942537.866313071,0.0,1.0
2025-05-05,33.01,33.17,32.9121,32.97,1042111,32.8088706621029,32.9678957849728,32.7115671650469,32.7691143813854,1048499.48857688,0.0,1.0
2025-05-06,32.68,32.92,32.6199,32.77,993212,32.4808813461837,32.7194190304886,32.4211475344056,32.570332977798,999300.721370777,0.0,1.0
2025-05-07,32.92,33.06,32.66,32.76,821505,32.7194190304886,32.8585660129998,32.4610032058249,32.5603939076186,826541.10009716,0.0,1.0
2025-05-08,33.05,33.37,32.89,33.09,714505,32.8486269428204,33.1666771885602,32.6896018199504,32.8883832235379,718885.154350761,0.0,1.0
2025-05-09,32.97,33.18,32.9,33.1,692254,32.7691143813854,32.9778348551522,32.6995408901298,32.8983222937172,696497.748287181,0.0,1.0
2025-05-12,34.01,34.01,33.63,33.77,952439,33.80277768004,33.80277768004,33.4250930132239,33.5642399957351,958277.769259395,0.0,1.0
2025-05-13,34.14,34.2652,33.99,34.06,1039151,33.9319855923718,34.0564227510175,33.7828995396812,33.8524730309368,1045521.34278801,0.0,1.0
2025-05-14,34.0,34.205,33.925,34.19,710043,33.7928386098606,33.9965895485377,33.7182955835153,33.9816809432686,714395.800800103,0.0,1.0
2025-05-15,34.32,34.35,33.94,33.94,789009,34.1108888556005,34.1407060661386,33.7332041887844,33.7332041887844,793845.888760945,0.0,1.0
2025-05-16,34.64,34.64,34.33,34.37,715960,34.4289391013403,34.4289391013403,34.1208279257798,34.1605842064973,720349.073986846,0.0,1.0
2025-05-19,34.68,34.725,34.32,34.32,982512,34.4686953820578,34.513421197865,34.1108888556005,34.1108888556005,988535.126796139,0.0,1.0
2025-05-20,34.54,34.645,34.3933,34.58,835375,34.3295483995466,34.43390863643,34.1837422400153,34.3693046802641,840496.12783083,0.0,1.0
2025-05-21,33.92,34.4365,33.8836,34.3,773004,33.7133260484256,34.2266790231901,33.6771478329727,34.0910107152417,777742.77276402,0.0,1.0
2025-05-22,33.87,34.09,33.76,33.89,1640508,33.6636306975288,33.8822902414749,33.5543009255557,33.6835088378875,1650564.86209846,0.0,1.0
2025-05-23,33.65,33.765,33.4505,33.48,1006113,33.4449711535826,33.5592704606454,33.2466867035042,33.2760069605333,1012280.80881073,0.0,1.0
2025-05-27,34.31,34.3259,33.93,34.04,781700,34.1009497854211,34.1167529070063,33.723265118605,33.8325948905781,786492.082149166,0.0,1.0
2025-05-28,34.1,34.415,34.08,34.31,1926874,33.8922293116543,34.2053100223045,33.8723511712956,34.1009497854211,1938686.38134718,0.0,1.0
2025-05-29,34.27,34.4299,34.0109,34.41,1055214,34.0611935047036,34.2201192368718,33.8036721963561,34.2003404872148,1061682.81434431,0.0,1.0
2025-05-30,34.3,34.41,34.01,34.21,1749973,34.0910107152417,34.2003404872148,33.80277768004,34.0015590836274,1760700.91911836,0.0,1.0
2025-06-02,34.43,34.445,33.97,34.23,1338177,34.2202186275735,34.2351272328426,33.7630213993225,34.0214372239861,1346380.47206617,0.0,1.0
2025-06-03,34.75,34.775,34.42,34.43,1650969,34.5382688733134,34.5631165487618,34.2102795573942,34.2202186275735,1661089.99152325,0.0,1.0
2025-06-04,34.76,34.9099,34.76,34.85,1360322,34.5482079434928,34.6971946054815,34.5482079434928,34.6376595751071,1368661.22831434,0.0,1.0
2025-06-05,34.68,34.925,34.595,34.84,1258549,34.4686953820578,34.7122026014524,34.3842132855332,34.6277205049278,1266264.32582417,0.0,1.0
2025-06-06,34.99,35.07,34.86,35.0,993706,34.7768065576183,34.8563191190533,34.6475986452865,34.7867456277977,999797.749755814,0.0,1.0
2025-06-09,34.88,35.03,34.865,35.03,744896,34.6674767856452,34.8165628383358,34.6525681803762,34.8165628383358,749462.461333742,0.0,1.0
2025-06-10,35.1,35.14,34.89,34.91,1145389,34.8861363295914,34.9258926103089,34.6774158558246,34.6972939961833,1152410.61721984,0.0,1.0
2025-06-11,34.97,35.185,34.885,35.14,1147579,34.7569284172596,34.970618426116,34.6724463207349,34.9258926103089,1154614.04265147,0.0,1.0
2025-06-12,35.21,35.22,34.95,34.99,1448577,34.9954661015645,35.0054051717438,34.7370502769008,34.7768065576183,1457457.26094843,0.0,1.0
2025-06-13,34.76,35.05,34.67,34.9,1135753,34.5482079434928,34.8364409786945,34.4587563118784,34.687354926004,1142715.54532066,0.0,1.0
2025-06-16,34.98,35.1583,34.93,34.96,987056,34.7668674874389,34.9440811087371,34.7171721365421,34.7469893470802,993106.983034192,0.0,1.0
2025-06-17,34.66,34.955,34.63,34.83,1524708,34.4488172416991,34.7420198119905,34.419000031161,34.6177814347484,1534054.96941217,0.0,1.0
2025-06-18,34.53,34.825,34.46,34.73,1447036,34.3196093293673,34.6128118996587,34.2500358381117,34.5183907329547,1455906.81410362,0.0,1.0
2025-06-20,34.49,34.69,34.38,34.67,998972,34.2798530486498,34.4786344522372,34.1705232766767,34.4587563118784,1005096.03209507,0.0,1.0
2025-06-23,34.76,34.7952,34.33,34.49,1340505,34.5482079434928,34.5831934705242,34.1208279257798,34.2798530486498,1348722.7434839,0.0,1.0
2025-06-24,35.06,35.1067,34.815,34.88,835287,34.9618203611933,35.0083895856903,34.7175064425255,34.7823244209475,837632.649486002,0.116148,1.0
2025-06-25,34.98,35.09,34.9,35.09,1003603,34.8820443877507,34.9917363512342,34.8022684143082,34.9917363512342,1006421.3137785,0.0,1.0
2025-06-26,35.15,35.1667,35.0,35.05,998152,35.0515683313161,35.0682215657722,34.9019883811114,34.9518483645129,1000955.00630293,0.0,1.0
2025-06-27,35.29,35.485,35.16,35.25,918552,35.1911762848406,35.3856302201068,35.0615403279964,35.1512882981193,921131.473913357,0.0,1.0
2025-06-30,35.56,35.62,35.36,35.44,1458238,35.4604201952091,35.520252175291,35.2609802616028,35.3407562350453,1462333.01789825,0.0,1.0
2025-07-01,35.77,35.87,35.515,35.52,1480869,35.6698321254958,35.769552092299,35.4155462101477,35.4205322084879,1485027.5701785,0.0,1.0
2025-07-02,35.96,35.965,35.73,35.78,1230911,35.8593000624218,35.864286060762,35.6299441387745,35.6798041221761,1234367.63916051,0.0,1.0
2025-07-03,36.2,36.2367,36.0146,36.07,848552,36.0986279827495,36.1352252105662,35.9137471642964,35.9689920259053,850934.900203937,0.0,1.0
2025-07-07,35.95,36.14,35.76,36.1,1069598,35.8493280657415,36.0387960026676,35.6598601288155,35.9989080159463,1072601.64066354,0.0,1.0
2025-07-08,35.98,36.125,35.95,35.95,939435,35.8792440557825,36.0238380076471,35.8493280657415,35.8493280657415,942073.117467269,0.0,1.0
2025-07-09,36.16,36.2001,35.9799,36.11,2033526,36.0587399960282,36.0987277027163,35.8791443358157,36.0088800126266,2039236.53927174,0.0,1.0
2025-07-10,36.32,36.43,36.1601,36.22,1058999,36.2182919429133,36.3279839063968,36.058839715995,36.1185719761101,1061972.87659574,0.0,1.0
2025-07-11,36.03,36.11,35.98,36.11,936803,35.9291040391841,36.0088800126266,35.8792440557825,36.0088800126266,939433.726295795,0.0,1.0
2025-07-14,36.06,36.0775,35.915,35.99,1165353,35.959020029225,35.9764710234156,35.8144260773604,35.8892160524628,1168625.53945705,0.0,1.0
2025-07-15,35.76,36.18,35.76,36.14,1157385,35.6598601288155,36.0786839893888,35.6598601288155,36.0387960026676,1160635.16375253,0.0,1.0
2025-07-16,35.93,35.98,35.59,35.83,1336858,35.8293840723809,35.8792440557825,35.4903361852501,35.7296641055777,1340612.15908611,0.0,1.0
2025-07-17,36.2,36.24,35.94,35.94,1265671,36.0986279827495,36.1385159694707,35.8393560690612,35.8393560690612,1269225.25204822,0.0,1.0
2025-07-18,36.17,36.33,36.09,36.33,1048672,36.0687119927085,36.2282639395936,35.988936019266,36.2282639395936,1051616.87635721,0.0,1.0
2025-07-21,36.07,36.29,36.05,36.18,2635633,35.9689920259053,36.1883759528723,35.9490480325447,36.0786839893888,2643034.37364971,0.0,1.0
2025-07-22,36.16,36.2,36.04,36.09,1326708,36.0587399960282,36.0986279827495,35.9390760358644,35.988936019266,1330433.65589824,0.0,1.0
2025-07-23,36.56,36.56,36.275,36.31,1099682,36.4576198632409,36.4576198632409,36.1734179578518,36.208319946233,1102770.12242746,0.0,1.0
2025-07-24,36.45,36.55,36.43,36.48,1450265,36.3479278997574,36.4476478665606,36.3279839063968,36.3778438897983,1454337.62815274,0.0,1.0
2025-07-25,36.55,36.58,36.425,36.47,947622,36.4476478665606,36.4775638566015,36.3229979080566,36.367871893118,950283.108166683,0.0,1.0
2025-07-28,36.56,36.62,36.47,36.54,876673,36.4576198632409,36.5174518433228,36.367871893118,36.4376758698803,879134.869479404,0.0,1.0
2025-07-29,36.36,36.56,36.3133,36.55,1101225,36.2581799296345,36.4576198632409,36.2116107051375,36.4476478665606,1104317.45547366,0.0,1.0
2025-07-30,36.22,36.4499,36.07,36.41,1178907,36.1185719761101,36.3478281797906,35.9689920259053,36.3080399130361,1182217.60174359,0.0,1.0
2025-07-31,36.1,36.585,36.03,36.45,1106023,35.9989080159463,36.4825498549417,35.9291040391841,36.3479278997574,1109128.92919734,0.0,1.0
2025-08-01,35.76,35.92,35.61,35.87,1396951,35.6598601288155,35.8194120757006,35.5102801786107,35.769552092299,1400873.91199925,0.0,1.0
2025-08-04,36.38,36.38,35.98,36.0,1055170,36.2781239229952,36.2781239229952,35.8792440557825,35.8991880491431,1058133.12401384,0.0,1.0
2025-08-05,36.19,36.41,36.11,36.41,1165938,36.0886559860691,36.3080399130361,36.0088800126266,36.3080399130361,1169212.18225162,0.0,1.0
2025-08-06,36.29,36.3465,36.08,36.17,1046195,36.1883759528723,36.2447177341161,35.9789640225856,36.0687119927085,1049132.92045609,0.0,1.0
2025-08-07,36.14,36.44,35.99,36.4,1981383,36.0387960026676,36.3379559030771,35.8892160524628,36.2980679163558,1986947.11151559,0.0,1.0
2025-08-08,36.34,36.4061,36.23,36.28,777898,36.2382359362739,36.3041508343308,36.1285439727904,36.178403956192,780082.489934433,0.0,1.0
2025-08-11,36.3,36.425,36.245,36.34,856588,36.1983479495526,36.3229979080566,36.1435019678109,36.2382359362739,858993.46686578,0.0,1.0
2025-08-12,36.68,36.7,36.39,36.43,894355,36.5772838234047,36.5972278167653,36.2880959196755,36.3279839063968,896866.523998403,0.0,1.0
2025-08-13,36.94,36.94,36.78,36.81,1900752,36.836555737093,36.836555737093,36.6770037902079,36.7069197802488,1906089.6838761,0.0,1.0
2025-08-14,36.85,36.91,36.71,36.77,946265,36.7468077669701,36.806639747052,36.6071998134457,36.6670317935276,948922.297444917,0.0,1.0
2025-08-15,36.81,36.92,36.73,36.92,1451799,36.7069197802488,36.8166117437323,36.6271438068063,36.8166117437323,1455875.93592517,0.0,1.0
2025-08-18,36.77,36.8301,36.73,36.78,927058,36.6670317935276,36.7269634935763,36.6271438068063,36.6770037902079,929661.360427247,0.0,1.0
2025-08-19,36.71,36.945,36.64,36.84,1249258,36.6071998134457,36.8415417354331,36.5373958366834,36.7368357702898,1252766.16112975,0.0,1.0
2025-08-20,36.69,36.74,36.48,36.7,1458900,36.587255820085,36.6371158034866,36.3778438897983,36.5972278167653,1462996.8769239,0.0,1.0
2025-08-21,36.54,36.685,36.45,36.57,1108089,36.4376758698803,36.5822698217449,36.3479278997574,36.4675918599212,1111200.73092996,0.0,1.0
2025-08-22,37.01,37.11,36.6201,36.68,1279958,36.9063597138552,37.0060796806584,36.5175515632896,36.5772838234047,1283552.37274231,0.0,1.0
2025-08-25,36.75,36.98,36.75,36.94,827875,36.6470878001669,36.8764437238142,36.6470878001669,36.836555737093,830199.835138372,0.0,1.0
2025-08-26,36.93,36.945,36.76,36.76,841993,36.8265837404126,36.8415417354331,36.6570597968472,36.6570597968472,844357.481247366,0.0,1.0
2025-08-27,36.98,37.0399,36.89,36.89,1005249,36.8764437238142,36.9361759839293,36.7866957536914,36.7866957536914,1008071.93606887,0.0,1.0
2025-08-28,37.03,37.05,36.885,37.05,807331,36.9263037072158,36.9462477005764,36.7817097553512,36.9462477005764,809598.143562853,0.0,1.0
2025-08-29,36.82,36.9894,36.73,36.97,976807,36.7168917769291,36.8858174006937,36.6271438068063,36.8664717271339,979550.065362534,0.0,1.0
2025-09-02,36.62,36.625,36.355,36.49,1149176,36.5174518433228,36.5224378416629,36.2531939312944,36.3878158864787,1152403.1112728,0.0,1.0
2025-09-03,36.65,36.6805,36.485,36.62,995741,36.5473678333637,36.5777824232387,36.3828298881385,36.5174518433228,998537.235742737,0.0,1.0
2025-09-04,36.91,36.9128,36.66,36.68,899265,36.806639747052,36.8094319061225,36.5573398300441,36.5772838234047,901790.312240021,0.0,1.0
2025-09-05,36.73,37.01,36.53,36.95,981507,36.6271438068063,36.9063597138552,36.4277038731999,36.8465277337733,984263.263883022,0.0,1.0
2025-09-08,36.85,36.8535,36.695,36.81,1042051,36.7468077669701,36.7502979658082,36.5922418184252,36.7069197802488,1044977.2832925,0.0,1.0
2025-09-09,36.82,36.8672,36.6999,36.78,1277555,36.7168917769291,36.7639596012602,36.5971280967985,36.6770037902079,1281142.62464769,0.0,1.0
2025-09-10,37.15,37.3199,37.06,37.2,2143079,37.0459676673796,37.2153918909782,36.9562196972568,37.0958276507812,2149097.18555157,0.0,1.0
2025-09-11,37.46,37.49,37.24,37.28,1358919,37.3550995644695,37.3850155545104,37.1357156375025,37.1756036242237,1362735.11069473,0.0,1.0
2025-09-12,37.25,37.4,37.24,37.4,1008836,37.1456876341828,37.2952675843876,37.1357156375025,37.2952675843876,1011669.00906738,0.0,1.0
2025-09-15,37.28,37.34,37.225,37.34,1333416,37.1756036242237,37.2354356043057,37.120757642482,37.2354356043057,1337160.493276,0.0,1.0
2025-09-16,37.28,37.405,37.19,37.38,891081,37.1756036242237,37.3002535827277,37.0858556541009,37.2753235910269,893583.329965195,0.0,1.0
2025-09-17,37.34,37.525,37.12,37.33,1452542,37.2354356043057,37.4199175428915,37.0160516773387,37.2254636076253,1456621.02241469,0.0,1.0
2025-09-18,37.47,37.6499,37.41,37.46,1540321,37.3650715611498,37.5444677814287,37.3052395810679,37.3550995644695,1544646.5230381,0.0,1.0
2025-09-19,37.6,37.65,37.395,37.63,2025280,37.4947075179939,37.5445675013955,37.2902815860474,37.5246235080349,2030967.38288877,0.0,1.0
2025-09-22,37.93,37.9571,37.54,37.57,1148729,37.8237834084444,37.850807519448,37.434875537912,37.464791527953,1151954.85600926,0.0,1.0
2025-09-23,37.58,37.81,37.54,37.77,1339640,37.58,37.81,37.54,37.77,1339640,0.105532,1.0
2025-09-24,37.42,37.595,37.34,37.58,1321779,37.42,37.595,37.34,37.58,1321779,0.0,1.0
2025-09-25,37.2,37.28,37.0382,37.26,1184558,37.2,37.28,37.0382,37.26,1184558,0.0,1.0
2025-09-26,37.39,37.41,37.2,37.24,928372,37.39,37.41,37.2,37.24,928372,0.0,1.0
2025-09-29,37.52,37.53,37.4,37.51,987921,37.52,37.53,37.4,37.51,987921,0.0,1.0
2025-09-30,37.77,37.79,37.44,37.44,1370572,37.77,37.79,37.44,37.44,1370572,0.0,1.0
2025-10-01,38.07,38.1,37.66,37.67,1152248,38.07,38.1,37.66,37.67,1152248,0.0,1.0
2025-10-02,38.09,38.1638,37.94,38.09,1385735,38.09,38.1638,37.94,38.09,1385735,0.0,1.0
2025-10-03,38.12,38.34,38.095,38.13,1255654,38.12,38.34,38.095,38.13,1255654,0.0,1.0
2025-10-06,38.04,38.19,38.0238,38.19,768479,38.04,38.19,38.0238,38.19,768479,0.0,1.0
2025-10-07,37.92,38.12,37.845,38.12,1030709,37.92,38.12,37.845,38.12,1030709,0.0,1.0
2025-10-08,38.07,38.1074,37.94,38.0,1235387,38.07,38.1074,37.94,38.0,1235387,0.0,1.0
2025-10-09,38.0,38.1638,37.9162,38.1,1436212,38.0,38.1638,37.9162,38.1,1436212,0.0,1.0
2025-10-10,37.18,38.18,37.165,38.1,1045366,37.18,38.18,37.165,38.1,1045366,0.0,1.0
2025-10-13,37.58,37.69,37.45,37.46,679455,37.58,37.69,37.45,37.46,679455,0.0,1.0
2025-10-14,37.65,37.79,37.16,37.25,840193,37.65,37.79,37.16,37.25,840193,0.0,1.0
2025-10-15,37.76,38.07,37.47,37.9,939570,37.76,38.07,37.47,37.9,939570,0.0,1.0
2025-10-16,37.52,37.86,37.365,37.86,2113478,37.52,37.86,37.365,37.86,2113478,0.0,1.0
2025-10-17,37.69,37.7536,37.3958,37.41,1333274,37.69,37.7536,37.3958,37.41,1333274,0.0,1.0
2025-10-20,37.92,38.0,37.78,37.79,698869,37.92,38.0,37.78,37.79,698869,0.0,1.0
2025-10-21,38.02,38.13,37.87,37.87,910057,38.02,38.13,37.87,37.87,910057,0.0,1.0
2025-10-22,37.77,37.99,37.6301,37.96,1494679,37.77,37.99,37.6301,37.96,1494679,0.0,1.0
2025-10-23,37.92,38.005,37.74,37.74,1284141,37.92,38.005,37.74,37.74,1284141,0.0,1.0
2025-10-24,38.17,38.25,38.11,38.18,996527,38.17,38.25,38.11,38.18,996527,0.0,1.0
2025-10-27,38.47,38.4865,38.325,38.39,1083607,38.47,38.4865,38.325,38.39,1083607,0.0,1.0
2025-10-28,38.46,38.56,38.37,38.48,921035,38.46,38.56,38.37,38.48,921035,0.0,1.0
2025-10-29,38.31,38.6,38.165,38.55,1104938,38.31,38.6,38.165,38.55,1104938,0.0,1.0
2025-10-30,37.99,38.2701,37.9818,38.01,1240292,37.99,38.2701,37.9818,38.01,1240292,0.0,1.0
2025-10-31,37.95,38.0942,37.825,38.03,1042345,37.95,38.0942,37.825,38.03,1042345,0.0,1.0
2025-11-03,37.87,38.1,37.7,38.1,853105,37.87,38.1,37.7,38.1,853105,0.0,1.0
2025-11-04,37.55,37.7098,37.5,37.58,1139964,37.55,37.7098,37.5,37.58,1139964,0.0,1.0
2025-11-05,37.73,37.935,37.55,37.55,1969848,37.73,37.935,37.55,37.55,1969848,0.0,1.0
2025-11-06,37.39,37.65,37.27,37.64,1498275,37.39,37.65,37.27,37.64,1498275,0.0,1.0
2025-11-07,37.47,37.47,37.01,37.27,1165798,37.47,37.47,37.01,37.27,1165798,0.0,1.0
2025-11-10,37.9,37.9282,37.5867,37.74,1081066,37.9,37.9282,37.5867,37.74,1081066,0.0,1.0
2025-11-11,38.03,38.09,37.7601,37.81,704438,38.03,38.09,37.7601,37.81,704438,0.0,1.0
2025-11-12,38.13,38.205,38.0699,38.15,665751,38.13,38.205,38.0699,38.15,665751,0.0,1.0
2025-11-13,37.69,38.12,37.62,38.02,1399875,37.69,38.12,37.62,38.02,1399875,0.0,1.0
2025-11-14,37.66,37.86,37.33,37.38,1139778,37.66,37.86,37.33,37.38,1139778,0.0,1.0
2025-11-17,37.22,37.63,37.07,37.48,1381842,37.22,37.63,37.07,37.48,1381842,0.0,1.0
2025-11-18,37.0,37.2215,36.805,36.97,1580094,37.0,37.2215,36.805,36.97,1580094,0.0,1.0
2025-11-19,37.13,37.28,36.96,37.02,1198955,37.13,37.28,36.96,37.02,1198955,0.0,1.0
2025-11-20,36.65,37.6512,36.61,37.59,2151083,36.65,37.6512,36.61,37.59,2151083,0.0,1.0
2025-11-21,37.08,37.375,36.7015,36.74,1696489,37.08,37.375,36.7015,36.74,1696489,0.0,1.0
2025-11-24,37.28,37.3788,37.0,37.17,1460052,37.28,37.3788,37.0,37.17,1460052,0.0,1.0
2025-11-25,37.71,37.7599,37.1318,37.24,1505362,37.71,37.7599,37.1318,37.24,1505362,0.0,1.0
2025-11-26,37.96,38.085,37.86,37.89,1015150,37.96,38.085,37.86,37.89,1015150,0.0,1.0