date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-04,20.4438,20.48,20.29,20.33,47854,19.8958949055726,19.9311247256443,19.7462168302404,19.7851448082202,49171.8321715695,0.0,1.0
2021-02-05,20.6675,20.74,20.5617,20.74,161078,20.1135996224245,20.1841565825128,20.010635120668,20.1841565825128,165513.862634933,0.0,1.0
2021-02-08,21.03,21.03,20.8,20.89,33164,20.4663844228662,20.4663844228662,20.2425485494825,20.330136499937,34077.2901353686,0.0,1.0
2021-02-09,21.1275,21.18,20.971,21.03,31682,20.5612713691919,20.6123643402904,20.408965655346,20.4663844228662,32554.4779299466,0.0,1.0
2021-02-10,21.03,21.29,20.94,21.29,48484,20.4663844228662,20.7194162797347,20.3787964724117,20.7194162797347,49819.1814896638,0.0,1.0
2021-02-11,21.16,21.24,20.95,21.15,47489,20.5929003513005,20.67075630726,20.3885284669067,20.5831683568055,48796.7805825147,0.0,1.0
2021-02-12,21.32,21.33,21.13,21.18,32204,20.7486122632196,20.7583442577145,20.5637043678156,20.6123643402904,33090.8530792247,0.0,1.0
2021-02-16,21.2975,21.51,21.22,21.51,36897,20.7267152756059,20.9335201586235,20.6512923182701,20.9335201586235,37913.0917297279,0.0,1.0
2021-02-17,21.2267,21.26,21.023,21.22,27133,20.6578127545817,20.6902202962499,20.4595720267197,20.6512923182701,27880.2048378651,0.0,1.0
2021-02-18,21.02,21.11,20.88,21.11,27145,20.4566524283713,20.5442403788258,20.320404505442,20.5442403788258,27892.5353010668,0.0,1.0
2021-02-19,21.419,21.46,21.15,21.15,35145,20.8449590087195,20.8848601861488,20.5831683568055,20.5831683568055,36112.8441022654,0.0,1.0
2021-02-22,21.39,21.55,21.275,21.41,35332,20.8167362246842,20.9724481366033,20.7048182879923,20.8362002136741,36304.9938204934,0.0,1.0
2021-02-23,21.365,21.43,20.8,21.28,32912,20.7924062384468,20.8556642026639,20.2425485494825,20.7096842852398,33818.3504081309,0.0,1.0
2021-02-24,21.7954,21.99,21.4,21.4,34268,21.2112712815092,21.4006558943808,20.8264682191791,20.8264682191791,35211.692749934,0.0,1.0
2021-02-25,21.16,21.84,21.0401,21.75,36931,20.5929003513005,21.2546759769566,20.4762137373061,21.1670880265021,37948.0280421329,0.0,1.0
2021-02-26,21.23,21.4,20.863,21.2,41202,20.6610243127651,20.8264682191791,20.3038601148006,20.6318283292802,42336.6454033728,0.0,1.0
2021-03-01,21.7502,21.85,21.53,21.66,19051,21.167282666392,21.2644079714516,20.9529841476134,21.0795000760476,19575.6378714542,0.0,1.0
2021-03-02,21.51,21.85,21.5,21.78,20514,20.9335201586235,21.2644079714516,20.9237881641285,21.196284009987,21078.9268434734,0.0,1.0
2021-03-03,21.34,21.66,21.34,21.62,57038,20.7680762522095,21.0795000760476,20.7680762522095,21.0405720980679,58608.7466753452,0.0,1.0
2021-03-04,20.81,21.3794,20.4,21.26,41211,20.2522805439774,20.8064203105195,19.8532687696848,20.6902202962499,42345.8932507743,0.0,1.0
2021-03-05,21.3037,21.36,20.4,21.05,27350,20.7327491121928,20.7875402411993,19.8532687696848,20.4858484118561,28103.1807140976,0.0,1.0
2021-03-08,21.399,21.7,21.38,21.53,46264,20.8254950197296,21.1184280540274,20.8070042301892,20.9529841476134,47538.0457973313,0.0,1.0
2021-03-09,21.53,21.7399,21.44,21.6,26054,20.9529841476134,21.1572587120622,20.8653961971589,21.021108109078,26771.4906883034,0.0,1.0
2021-03-10,21.815,21.9,21.715,21.75,39807,21.2303459907193,21.3130679439263,21.1330260457698,21.1670880265021,40903.2290561638,0.0,1.0
2021-03-11,22.17,22.23,22.0,22.22,26178,21.5758317952898,21.6342237622594,21.4103878888757,21.6244917677645,26898.9054747219,0.0,1.0
2021-03-12,22.34,22.34,22.15,22.16,21852,21.7412757017038,21.7412757017038,21.5563678062999,21.5660998007948,22453.7734904738,0.0,1.0
2021-03-15,22.4654,22.4654,22.17,22.46,46293,21.8633149126704,21.8633149126704,21.5758317952898,21.8580596356431,47567.8444167356,0.0,1.0
2021-03-16,22.1998,22.51,22.18,22.51,21348,21.6048331388847,21.9067196081178,21.5855637897847,21.9067196081178,21935.8940359983,0.0,1.0
2021-03-17,22.31,22.312,21.97,22.12,40152,21.712079718219,21.714026117118,21.3811919053909,21.527171822815,41257.7298732155,0.0,1.0
2021-03-18,21.935,22.54,21.89,22.3,19475,21.3471299246586,21.9359155916027,21.3033359494313,21.702347723724,20011.3142379177,0.0,1.0
2021-03-19,21.96,22.14,21.68,21.93,24974,21.3811919053909,21.5564475767466,21.108571972171,21.3519826268316,25650.0686410154,0.01,1.0
2021-03-22,21.8492,22.11,21.775,22.11,20690,21.2733123032453,21.5272382981873,21.201068020942,21.5272382981873,21250.0969080888,0.0,1.0
2021-03-23,21.22,21.722,21.151,21.72,35844,20.6606963675954,21.149464962154,20.5935150269091,21.1475176769167,36814.3293172322,0.0,1.0
2021-03-24,21.0711,21.58,21.0711,21.515,14404,20.5157209816795,21.0112077103067,20.5157209816795,20.9479209400949,14793.9292346115,0.0,1.0
2021-03-25,21.4718,21.55,20.8,20.87,11151,20.9058595789696,20.9819984317474,20.2517664677655,20.3199214510705,11452.8675989414,0.0,1.0
2021-03-26,21.935,21.935,21.554,21.68,15123,21.3568508399248,21.3568508399248,20.985893002222,21.108571972171,15532.3932112628,0.0,1.0
2021-03-29,21.5133,21.98,21.445,21.84,15557,20.9462657476433,21.4006647577637,20.87976595679,21.2643547911538,15978.1419815919,0.0,1.0
2021-03-30,21.8,21.8301,21.5036,21.5036,8915,21.2254090864081,21.2547157292292,20.9368214142424,20.9368214142424,9156.33706793675,0.0,1.0
2021-03-31,21.9039,22.05,21.854,21.88,9671,21.326570554485,21.4688197410687,21.2779857878148,21.3033004958995,9932.80266786501,0.0,1.0
2021-04-01,22.11,22.13,22.02,22.03,26281,21.5272382981873,21.5467111505601,21.4396104625094,21.4493468886959,26992.4503064998,0.0,1.0
2021-04-05,22.2877,22.45,22.17,22.45,24251,21.7002545915201,21.8582767885258,21.5856568553058,21.8582767885258,24907.4963807666,0.0,1.0
2021-04-06,22.32,22.46,22.31,22.31,14707,21.7317032481022,21.8680132147122,21.7219668219158,21.7219668219158,15105.1317171224,0.0,1.0
2021-04-07,22.135,22.31,22.099,22.31,11009,21.5515793636533,21.7219668219158,21.5165282293822,21.7219668219158,11307.0235312301,0.0,1.0
2021-04-08,22.311,22.315,22.0401,22.16,20172,21.7229404645344,21.726835035009,21.4591806791442,21.5759204291194,20718.0741822121,0.0,1.0
2021-04-09,22.4689,22.4689,22.3,22.35,11698,21.8766786340181,21.8766786340181,21.7122303957294,21.7609125266615,12014.6753809001,0.0,1.0
2021-04-12,22.4934,22.5,22.3677,22.48,9092,21.9005328781748,21.9069589194579,21.7781460010115,21.887486067085,9338.12861712632,0.0,1.0
2021-04-13,22.371,22.49,22.235,22.49,21589,21.781359021653,21.8972224932715,21.6489436255176,21.8972224932715,22173.4336466278,0.0,1.0
2021-04-14,22.4389,22.6383,22.42,22.42,14850,21.8474693554588,22.0416136936162,21.8290675099665,21.8290675099665,15252.0028557331,0.0,1.0
2021-04-15,22.5889,22.62,22.48,22.62,17139,21.9935157482552,22.023796033695,21.887486067085,22.023796033695,17602.9681444047,0.0,1.0
2021-04-16,22.78,22.81,22.64,22.78,19908,22.1795788526778,22.2087881312371,22.0432688860678,22.1795788526778,20446.9274647768,0.0,1.0
2021-04-19,22.54,22.74,22.46,22.71,20314,21.9459046242036,22.1406331479321,21.8680132147122,22.1114238693728,20863.9182499234,0.0,1.0
2021-04-20,22.145,22.49,21.96,22.49,31823,21.5613157898398,21.8972224932715,21.3811919053909,21.8972224932715,32684.4772308414,0.0,1.0
2021-04-21,22.51,22.51,22.05,22.05,13692,21.9166953456443,21.9166953456443,21.4688197410687,21.4688197410687,14062.6547542558,0.0,1.0
2021-04-22,22.4226,22.68,22.335,22.62,19287,21.8315989807749,22.0822145908135,21.7463078873819,22.023796033695,19809.1164362643,0.0,1.0
2021-04-23,22.745,22.8199,22.48,22.48,9903,22.1455013610253,22.2184271931616,21.887486067085,21.887486067085,10171.0831165202,0.0,1.0
2021-04-26,22.915,22.95,22.8379,22.91,57843,22.3110206061945,22.345098097847,22.2359527602972,22.3061523931013,59408.8620326043,0.0,1.0
2021-04-27,22.9978,23.03,22.91,23.0,11548,22.3916382150182,22.4229895073384,22.3061523931013,22.3937802287792,11860.6147459937,0.0,1.0
2021-04-28,22.9769,23.05,22.9769,23.0,11248,22.3712890842885,22.4424623597113,22.3712890842885,22.3937802287792,11552.4934761809,0.0,1.0
2021-04-29,23.1156,23.2199,22.935,23.2199,17766,22.5063333154943,22.6078842406187,22.3304934585674,22.6078842406187,18246.9415983134,0.0,1.0
2021-04-30,22.8278,23.06,22.8,22.99,23225,22.2261189698489,22.4521987858977,22.1990517050507,22.3840438025927,23853.7216380069,0.0,1.0
2021-05-03,22.89,23.08,22.89,23.05,52954,22.2866795407285,22.4716716382706,22.2866795407285,22.4424623597113,54387.512405555,0.0,1.0
2021-05-04,22.81,22.86,22.5857,22.8,36313,22.2087881312371,22.2574702621692,21.9904000918756,22.1990517050507,37296.0255690395,0.0,1.0
2021-05-05,22.843,22.915,22.75,22.81,15900,22.2409183376523,22.3110206061945,22.1503695741185,22.2087881312371,16330.4273000779,0.0,1.0
2021-05-06,22.8458,22.8458,22.6,22.77,8388,22.2436445369845,22.2436445369845,22.0043231813221,22.1698424264914,8615.07070396562,0.0,1.0
2021-05-07,23.164,23.164,22.85,22.85,7677,22.5534576182366,22.5534576182366,22.2477338359828,22.2477338359828,7884.82329450929,0.0,1.0
2021-05-10,22.9136,23.25,22.9136,23.25,29768,22.3096575065285,22.6371908834398,22.3096575065285,22.6371908834398,30573.8465326238,0.0,1.0
2021-05-11,22.635,22.7,22.4,22.61,35862,22.0384006729746,22.1016874431864,21.8095946575936,22.0140596075086,36832.816593421,0.0,1.0
2021-05-12,22.0128,22.63,22.0,22.63,30844,21.4326002356552,22.0335324598814,21.4201376101366,22.0335324598814,31678.9748203524,0.0,1.0
2021-05-13,22.4234,22.51,22.07,22.07,32201,21.8323778948699,21.9166953456443,21.4882925934416,21.4882925934416,33072.7100308055,0.0,1.0
2021-05-14,22.9,22.9,22.59,22.6,12231,22.2964159669149,22.2964159669149,21.9945867551357,22.0043231813221,12562.1041702675,0.0,1.0
2021-05-17,22.8392,22.86,22.61,22.79,18777,22.2372184957014,22.2574702621692,22.0140596075086,22.1893152788642,19285.3102775826,0.0,1.0
2021-05-18,22.5798,22.96,22.5798,22.81,32399,21.9846556004256,22.3548345240335,21.9846556004256,22.2087881312371,33276.0700688819,0.0,1.0
2021-05-19,22.3384,22.35,22.04,22.235,12870,21.7496182722852,21.7609125266615,21.4590833148823,21.6489436255176,13218.4024749687,0.0,1.0
2021-05-20,22.4939,22.545,22.33,22.34,7684,21.9010196994842,21.9507728372968,21.7414396742886,21.7511761004751,7892.01279080493,0.0,1.0
2021-05-21,22.58,22.71,22.56,22.65,8767,21.9848503289493,22.1114238693728,21.9653774765764,22.0530053122543,9004.33057482911,0.0,1.0
2021-05-24,22.71,22.78,22.67,22.72,9225,22.1114238693728,22.1795788526778,22.0724781646271,22.1211602955592,9474.72904674332,0.0,1.0
2021-05-25,22.53,22.88,22.53,22.85,17870,21.9361681980172,22.2769431145421,21.9361681980172,22.2477338359828,18353.7569718485,0.0,1.0
2021-05-26,22.74,22.77,22.6,22.6,31994,22.1406331479321,22.1698424264914,22.0043231813221,22.0043231813221,32860.1063546347,0.0,1.0
2021-05-27,22.93,22.95,22.87,22.87,8565,22.3256252454742,22.345098097847,22.2672066883556,22.2672066883556,8796.86225315516,0.0,1.0
2021-05-28,22.895,22.95,22.77,22.95,9780,22.2915477538217,22.345098097847,22.1698424264914,22.345098097847,10044.753395897,0.0,1.0
2021-06-01,23.0297,23.045,22.93,22.98,16200,22.4226974145529,22.4375941466181,22.3256252454742,22.3743073764063,16638.5485698906,0.0,1.0
2021-06-02,22.8939,23.15,22.88,23.15,14722,22.2904767469412,22.5398266215756,22.2769431145421,22.5398266215756,15120.537780613,0.0,1.0
2021-06-03,22.82,22.85,22.6,22.75,13995,22.2185245574235,22.2477338359828,22.0043231813221,22.1503695741185,14373.8572367667,0.0,1.0
2021-06-04,22.91,22.95,22.8,22.9,13528,22.3061523931013,22.345098097847,22.1990517050507,22.2964159669149,13894.2151267581,0.0,1.0
2021-06-07,22.93,22.99,22.87,22.99,10880,22.3256252454742,22.3840438025927,22.2672066883556,22.3840438025927,11174.5313852105,0.0,1.0
2021-06-08,23.1586,23.19,22.88,22.93,17633,22.5481999480959,22.5787723263213,22.2769431145421,22.3256252454742,18110.3411686964,0.0,1.0
2021-06-09,22.98,23.23,22.98,23.23,18125,22.3743073764063,22.617718031067,22.3743073764063,22.617718031067,18615.6600511894,0.0,1.0
2021-06-10,22.8973,23.12,22.86,23.12,7719,22.2937871318446,22.5106173430163,22.2574702621692,22.5106173430163,7927.96027228309,0.0,1.0
2021-06-11,23.14,23.14,22.99,23.02,14410,22.5300901953891,22.5300901953891,22.3840438025927,22.413253081152,14800.0916600077,0.0,1.0
2021-06-14,22.9289,23.17,22.88,23.17,20838,22.3245542385937,22.5592994739484,22.2769431145421,22.5592994739484,21402.1034011964,0.0,1.0
2021-06-15,22.93,23.03,22.83,22.92,15369,22.3256252454742,22.4229895073384,22.2282609836099,22.3158888192878,15785.0526525093,0.0,1.0
2021-06-16,22.78,22.9,22.72,22.84,21238,22.1795788526778,22.2964159669149,22.1211602955592,22.2379974097964,21812.9317609468,0.0,1.0
2021-06-17,22.41,22.83,22.23,22.79,13361,21.8193310837801,22.2282609836099,21.6440754124244,22.1893152788642,13722.6942865623,0.0,1.0
2021-06-18,22.0,22.2,21.9,22.15,24493,21.4357158920349,21.6305860365079,21.3382808197984,21.5818685003897,25137.7655271231,0.016,1.0
2021-06-21,22.46,22.485,22.16,22.16,7988,21.8839172243229,21.908275992382,21.5916120076133,21.5916120076133,8198.27995879065,0.0,1.0
2021-06-22,22.55,22.5549,22.36,22.47,12329,21.9716087893358,21.9763831078753,21.7864821520864,21.8936607315465,12653.5545332912,0.0,1.0
2021-06-23,22.51,22.63,22.51,22.55,10398,21.9326347604411,22.049556847125,21.9326347604411,21.9716087893358,10671.7219593772,0.0,1.0
2021-06-24,22.72,22.76,22.58,22.63,6771,22.1372484121378,22.1762224410324,22.0008393110067,22.049556847125,6949.24306471853,0.0,1.0
2021-06-25,22.94,22.97,22.815,22.87,6824,22.3516055710582,22.3808360927291,22.2298117307625,22.2834010204926,7003.63826224179,0.0,1.0
2021-06-28,22.76,22.91,22.7,22.91,11682,22.1762224410324,22.3223750493872,22.1177613976905,22.3223750493872,11989.5225937147,0.0,1.0
2021-06-29,22.64,22.85,22.64,22.78,5805,22.0593003543486,22.2639140060453,22.0593003543486,22.1957094554798,5957.81361552076,0.0,1.0
2021-06-30,22.71,22.71,22.57,22.57,9678,22.1275049049142,22.1275049049142,21.9910958037831,21.9910958037831,9932.76833264596,0.0,1.0
2021-07-01,22.83,22.93,22.82,22.84,6370,22.244426991598,22.3418620638345,22.2346834843744,22.2541704988217,6537.68694760848,0.0,1.0
2021-07-02,22.81,22.89,22.78,22.89,8463,22.2249399771507,22.3028880349399,22.1957094554798,22.3028880349399,8685.78408753698,0.0,1.0
2021-07-06,22.59,22.81,22.43,22.81,10425,22.0105828182304,22.2249399771507,21.8546867026519,22.2249399771507,10699.4327203796,0.0,1.0
2021-07-07,22.58,22.72,22.365,22.57,7355,22.0008393110067,22.1372484121378,21.7913539056982,21.9910958037831,7548.6165619561,0.0,1.0
2021-07-08,22.27,22.47,22.01,22.22,11205,21.6987905870735,21.8936607315465,21.4454593992585,21.6500730509552,11499.9658160052,0.0,1.0
2021-07-09,22.7803,22.8,22.55,22.55,4850,22.1960017606965,22.2151964699271,21.9716087893358,21.9716087893358,4977.67373562026,0.0,1.0
2021-07-12,22.8,22.835,22.68,22.68,19768,22.2151964699271,22.2492987452098,22.0982743832432,22.0982743832432,20288.3823516992,0.0,1.0
2021-07-13,22.5072,22.7,22.5072,22.7,10209,21.9299065784185,22.1177613976905,21.9299065784185,22.1177613976905,10477.7466323603,0.0,1.0
2021-07-14,22.36,22.65,22.36,22.65,24346,21.7864821520864,22.0690438615723,21.7864821520864,22.0690438615723,24986.8958283321,0.0,1.0
2021-07-15,22.28,22.38,22.14,22.3,29674,21.7085340942971,21.8059691665337,21.572124993166,21.7280211087444,30455.1526661435,0.0,1.0
2021-07-16,21.99,22.325,21.97,22.32,12674,21.4259723848112,21.7523798768036,21.4064853703639,21.7475081231917,13007.6364794333,0.0,1.0
2021-07-19,21.6,21.73,21.45,21.51,19659,21.0459756030888,21.1726411969963,20.899822994734,20.9582840380759,20176.512983208,0.0,1.0
2021-07-20,22.1682,22.26,21.56,21.56,6474,21.5996016835367,21.6890470798498,21.0070015741942,21.0070015741942,6644.42469369188,0.0,1.0
2021-07-21,22.4953,22.55,22.34,22.34,7882,21.9183118048224,21.9716087893358,21.7669951376391,21.7669951376391,8089.4895637441,0.0,1.0
2021-07-22,22.31,22.46,22.305,22.44,10744,21.7377646159681,21.8839172243229,21.7328928623563,21.8644302098756,11026.8302300009,0.0,1.0
2021-07-23,22.5,22.56,22.36,22.44,12904,21.9228912532175,21.9813522965594,21.7864821520864,21.8644302098756,13243.6911101946,0.0,1.0
2021-07-26,22.5984,22.68,22.52,22.52,8764,22.0187673642982,22.0982743832432,21.9423782676648,21.9423782676648,8994.70775648992,0.0,1.0
2021-07-27,22.49,22.5,22.39,22.46,7496,21.9131477459938,21.9228912532175,21.8157126737573,21.8839172243229,7693.32831385765,0.0,1.0
2021-07-28,22.68,22.81,22.42,22.62,14562,22.0982743832432,22.2249399771507,21.8449431954283,22.0398133399013,14945.3371006397,0.0,1.0
2021-07-29,22.9,23.035,22.77,22.8,19944,22.3126315421636,22.4441688896829,22.1859659482561,22.2151964699271,20469.0154604558,0.0,1.0
2021-07-30,22.861,23.09,22.77,22.77,4877,22.2746318639913,22.497758179413,22.1859659482561,22.1859659482561,5005.3844966227,0.0,1.0
2021-08-02,22.75,23.11,22.75,23.02,5236,22.1664789338088,22.5172451938603,22.1664789338088,22.4295536288474,5373.83498550675,0.0,1.0
2021-08-03,22.93,22.9472,22.605,22.845,26999,22.3418620638345,22.3586208962592,22.0251980790658,22.2590422524335,27709.7346779406,0.0,1.0
2021-08-04,22.8,23.03,22.8,22.88,18911,22.2151964699271,22.4392971360711,22.2151964699271,22.2931445277163,19408.8222709927,0.0,1.0
2021-08-05,23.05,23.1,22.97,23.03,8711,22.4587841505184,22.5075016866366,22.3808360927291,22.4392971360711,8940.31255896662,0.0,1.0
2021-08-06,23.19,23.23,23.14,23.19,4767,22.5951932516495,22.6341672805441,22.5464757155312,22.5951932516495,4892.48880364986,0.0,1.0
2021-08-09,23.0834,23.2,23.02,23.2,6859,22.4913274646454,22.6049367588731,22.4295536288474,22.6049367588731,7039.55961909677,0.0,1.0
2021-08-10,23.2283,23.28,23.07,23.12,4923,22.6325108843161,22.6828848166624,22.4782711649657,22.5269887010839,5052.59542277496,0.0,1.0
2021-08-11,23.4,23.4,23.2,23.2,9980,22.7998069033462,22.7998069033462,22.6049367588731,22.6049367588731,10242.7183260805,0.0,1.0
2021-08-12,23.4534,23.49,23.35,23.49,11149,22.8518372319205,22.8874984683591,22.7510893672279,22.8874984683591,11442.4916450372,0.0,1.0
2021-08-13,23.39,23.45,23.355,23.43,4446,22.7900633961225,22.8485244394644,22.7559611208398,22.8290374250171,4563.03864506552,0.0,1.0
2021-08-16,23.31,23.31,23.09,23.3,7664,22.7121153383333,22.7121153383333,22.497758179413,22.7023718311097,7865.7508267616,0.0,1.0
2021-08-17,23.07,23.1,22.8901,23.1,7572,22.4782711649657,22.5075016866366,22.3029854700122,22.5075016866366,7771.32897445703,0.0,1.0
2021-08-18,22.87,23.12,22.87,22.96,5272,22.2834010204926,22.5269887010839,22.2834010204926,22.3710925855055,5410.78266684332,0.0,1.0
2021-08-19,22.63,22.76,22.57,22.57,11961,22.049556847125,22.1762224410324,21.9910958037831,21.9910958037831,12275.867124073,0.0,1.0
2021-08-20,22.92,22.94,22.69,22.69,7086,22.3321185566109,22.3516055710582,22.1080178904669,22.1080178904669,7272.53527641344,0.0,1.0
2021-08-23,23.196,23.23,23.08,23.155,5769,22.6010393559837,22.6341672805441,22.4880146721893,22.5610909763667,5920.86593418419,0.0,1.0
2021-08-24,23.41,23.455,23.35,23.36,4069,22.8095504105698,22.8533961930763,22.7510893672279,22.7608328744516,4176.11431551318,0.0,1.0
2021-08-25,23.65,23.74,23.51,23.51,12469,23.0433945839375,23.1310861489504,22.9069854828064,22.9069854828064,12797.2399607112,0.0,1.0
2021-08-26,23.45,23.74,23.45,23.73,7548,22.8485244394644,23.1310861489504,22.8485244394644,23.1213426417267,7746.69718689935,0.0,1.0
2021-08-27,23.92,23.96,23.48,23.48,10458,23.3064692789761,23.3454433078707,22.8777549611354,22.8777549611354,10733.3014282715,0.0,1.0
2021-08-30,23.8037,24.01,23.8,24.01,5350,23.193152289965,23.394160843989,23.1895471922923,23.394160843989,5490.83597640587,0.0,1.0
2021-08-31,23.74,23.84,23.68,23.84,6980,23.1310861489504,23.2285212211869,23.0726251056084,23.2285212211869,7163.74488136689,0.0,1.0
2021-09-01,23.77,23.803,23.6,23.74,5662,23.1603166706213,23.1924702444594,22.9946770478192,23.1310861489504,5811.04921465608,0.0,1.0
2021-09-02,23.9059,23.99,23.89,23.89,3620,23.2927309337908,23.3746738295417,23.2772387573051,23.2772387573051,3715.2946232877,0.0,1.0
2021-09-03,23.87,23.92,23.7701,23.92,5102,23.2577517428578,23.3064692789761,23.1604141056936,23.3064692789761,5236.30750497622,0.0,1.0
2021-09-07,23.67,23.825,23.67,23.815,34180,23.0628815983848,23.2139059603514,23.0628815983848,23.2041624531278,35079.7707801033,0.0,1.0
2021-09-08,23.49,23.55,23.36,23.55,6162,22.8874984683591,22.945959511701,22.7608328744516,22.945959511701,6324.21145544166,0.0,1.0
2021-09-09,23.52,23.66,23.5,23.51,13708,22.91672899003,23.0531380911611,22.8972419755827,22.9069854828064,14068.8559933779,0.0,1.0
2021-09-10,23.36,23.58,23.36,23.58,4821,22.7608328744516,22.9751900333719,22.7608328744516,22.9751900333719,4947.9103256547,0.0,1.0
2021-09-13,23.45,23.55,23.38,23.55,8877,22.8485244394644,22.945959511701,22.7803198888989,22.945959511701,9110.68242290747,0.0,1.0
2021-09-14,23.2886,23.57,23.28,23.57,8887,22.6912642328747,22.9654465261483,22.6828848166624,22.9654465261483,9120.94566772316,0.0,1.0
2021-09-15,23.5789,23.59,23.3603,23.3603,5113,22.9741182475773,22.9849335405956,22.7611251796683,22.7611251796683,5247.5970742735,0.0,1.0
2021-09-16,23.56,23.62,23.475,23.61,4222,22.9557030189246,23.0141640622665,22.8728832075236,23.0044205550429,4333.14196119357,0.0,1.0
2021-09-17,23.3481,23.71,23.265,23.71,7117,22.7833403761382,23.1364864943288,22.7022504551058,23.1364864943288,7293.41812730999,0.035,1.0
2021-09-20,22.89,22.95,22.625,22.95,22564,22.3363212085696,22.3948698880154,22.077731207684,22.3948698880154,23123.3225550966,0.0,1.0
2021-09-21,22.9,23.065,22.775,23.065,7255,22.3460793218106,22.5070881902865,22.2241029062985,22.5070881902865,7434.83890875845,0.0,1.0
2021-09-22,23.2271,23.315,23.11,23.12,12195,22.6652672059225,22.7510410213106,22.5509996998708,22.5607578131118,12497.2929693052,0.0,1.0
2021-09-23,23.63,23.75,23.42,23.42,12388,23.058421588401,23.1755189472926,22.8535012103408,22.8535012103408,12695.0771056788,0.0,1.0
2021-09-24,23.6304,23.66,23.47,23.53,5444,23.0588119129307,23.0876959281239,22.9022917765456,22.9608404559914,5578.94734931509,0.0,1.0
2021-09-27,23.7983,23.93,23.64,23.64,7215,23.2226506342465,23.35116498563,23.068179701642,23.068179701642,7393.84737790382,0.0,1.0
2021-09-28,23.4,23.55,23.4,23.54,11186,22.8339849838588,22.9803566824733,22.8339849838588,22.9705985692323,11463.2816034972,0.0,1.0
2021-09-29,23.3416,23.5,23.3416,23.5,1921,22.7769976025316,22.9315661162685,22.7769976025316,22.9315661162685,1968.61826929359,0.0,1.0
2021-09-30,23.0,23.38,22.96,23.38,8506,22.4436604542202,22.8144687573769,22.4046280012564,22.8144687573769,8716.84903623701,0.0,1.0
2021-10-01,23.3389,23.43,23.01,23.13,6446,22.7743629119565,22.8632593235817,22.4534185674612,22.5705159263528,6605.78519722358,0.0,1.0
2021-10-04,23.15,23.415,23.06,23.34,13864,22.5900321528347,22.8486221537203,22.502209133666,22.775436304413,14207.6645942146,0.0,1.0
2021-10-05,23.29,23.37,23.215,23.32,41360,22.7266457382082,22.8047106441359,22.653459888901,22.7559200779311,42385.2429036871,0.0,1.0
2021-10-06,23.175,23.18,22.89,23.035,12056,22.6144274359371,22.6193064925576,22.3363212085696,22.4778138505636,12354.8473995854,0.0,1.0
2021-10-07,23.5338,23.7,23.36,23.36,17196,22.9645485390229,23.1267283810878,22.794952530895,22.794952530895,17622.2591144053,0.0,1.0
2021-10-08,23.3924,23.58,23.3924,23.5,7445,22.8265688177957,23.0096310221962,22.8265688177957,22.9315661162685,7629.54868031795,0.0,1.0
2021-10-11,23.31,23.58,23.31,23.48,11570,22.7461619646901,23.0096310221962,22.7461619646901,22.9120498897865,11856.8002997017,0.0,1.0
2021-10-12,23.4,23.5,23.345,23.45,1049,22.8339849838588,22.9315661162685,22.7803153610335,22.8827755500637,1075.00289666266,0.0,1.0
2021-10-13,23.4397,23.45,23.27,23.3,4654,22.8727246934255,22.8827755500637,22.7071295117263,22.7364038514492,4769.36461493615,0.0,1.0
2021-10-14,23.8057,23.8098,23.73,23.73,5866,23.2298716380448,23.2338724644736,23.1560027208107,23.1560027208107,6011.40799983144,0.0,1.0
2021-10-15,23.88,24.07,23.88,23.99,17880,23.3023744194252,23.4877785710035,23.3023744194252,23.4097136650758,18323.2142920194,0.0,1.0
2021-10-18,23.98,23.98,23.8,23.85,20929,23.3999555518348,23.3999555518348,23.2243095134974,23.2731000797023,21447.7937314136,0.0,1.0
2021-10-19,23.9784,24.09,23.9784,24.04,5821,23.3983942537163,23.5072947974854,23.3983942537163,23.4585042312806,5965.29252761997,0.0,1.0
2021-10-20,24.18,24.19,24.0,24.0,8191,23.5951178166541,23.6048759298951,23.4194717783167,23.4194717783167,8394.0407307568,0.0,1.0
2021-10-21,24.27,24.27,24.11,24.21,2886,23.6829408358228,23.6829408358228,23.5268110239674,23.624392156377,2957.53895116153,0.0,1.0
2021-10-22,24.37,24.45,24.22,24.37,11273,23.7805219682325,23.8585868741602,23.634150269618,23.7805219682325,11552.438183106,0.0,1.0
2021-10-25,24.428,24.56,24.37,24.47,9087,23.8371190250301,23.9659261198108,23.7805219682325,23.8781031006421,9312.25102190049,0.0,1.0
2021-10-26,24.31,24.57,24.27,24.57,9994,23.7219732887867,23.9756842330518,23.6829408358228,23.9756842330518,10241.7339840292,0.0,1.0
2021-10-27,23.8672,24.09,23.8672,24.08,3666,23.2898840344767,23.5072947974854,23.2898840344767,23.4975366842445,3756.87380282681,0.0,1.0
2021-10-28,24.28,24.28,24.09,24.09,5405,23.6926989490638,23.6926989490638,23.5072947974854,23.5072947974854,5538.98060673183,0.0,1.0
2021-10-29,24.1535,24.2899,24.08,24.24,13584,23.5692588165656,23.7023594811723,23.4975366842445,23.6536664960999,13920.7238782322,0.0,1.0
2021-11-01,24.5141,24.57,24.19,24.19,7559,23.9211363800348,23.9756842330518,23.6048759298951,23.6048759298951,7746.37454325364,0.0,1.0
2021-11-02,24.54,24.57,24.49,24.56,13399,23.9464098933289,23.9756842330518,23.897619327124,23.9659261198108,13731.1380480296,0.0,1.0
2021-11-03,24.83,24.86,24.43,24.43,9266,24.2293951773169,24.2586695170398,23.8390706476783,23.8390706476783,9495.68812247495,0.0,1.0
2021-11-04,24.82,24.975,24.75,24.9,16392,24.2196370640759,24.3708878193109,24.1513302713891,24.2977019700036,16798.3293442272,0.0,1.0
2021-11-05,24.9891,25.1,24.895,25.1,11696,24.3846467589806,24.4928642348229,24.2928229133831,24.4928642348229,11985.9236218937,0.0,1.0
2021-11-08,25.01,25.24,24.96,25.19,13011,24.4050412156542,24.6294778201964,24.3562506494494,24.5806872539916,13333.5201987397,0.0,1.0
2021-11-09,25.02,25.02,24.8558,25.0,12474,24.4147993288952,24.4147993288952,24.2545711094786,24.3952831024133,12783.2088970163,0.0,1.0
2021-11-10,24.76,25.03,24.6,24.95,23674,24.1610883846301,24.4245574421362,24.0049585727747,24.3464925362084,24260.8375363126,0.0,1.0
2021-11-11,24.92,24.94,24.88,24.88,3842,24.3172181964856,24.3367344229675,24.2781857435217,24.2781857435217,3937.23653858717,0.0,1.0
2021-11-12,25.0041,25.03,24.94,24.9856,17805,24.3992839288421,24.4245574421362,24.3367344229675,24.3812314193463,18246.355171667,0.0,1.0
2021-11-15,24.96,25.16,24.93,25.16,21107,24.3562506494494,24.5514129142687,24.3269763097265,24.5514129142687,21630.2060437167,0.0,1.0
2021-11-16,25.0,25.125,24.94,24.99,11907,24.3952831024133,24.5172595179253,24.3367344229675,24.3855249891723,12202.1539471519,0.0,1.0
2021-11-17,24.785,24.98,24.755,24.98,7917,24.1854836677325,24.3757668759313,24.1562093280096,24.3757668759313,8113.24874440259,0.0,1.0
2021-11-18,24.7725,24.93,24.6,24.93,3800,24.1732860261813,24.3269763097265,24.0049585727747,24.3269763097265,3894.19543118982,0.0,1.0
2021-11-19,24.65,24.74,24.6,24.7,8060,24.0537491389795,24.1415721581482,24.0049585727747,24.1025397051843,8259.79346720788,0.0,1.0
2021-11-22,24.66,24.88,24.66,24.77,12095,24.0635072522205,24.2781857435217,24.0635072522205,24.1708464978711,12394.8141421686,0.0,1.0
2021-11-23,24.67,24.7257,24.4,24.7257,7620,24.0732653654614,24.1276180562136,23.8097963079554,24.1276180562136,7808.88662780696,0.0,1.0
2021-11-24,24.66,24.68,24.5,24.57,6335,24.0635072522205,24.0830234787024,23.907377440365,23.9756842330518,6492.03369910196,0.0,1.0
2021-11-26,23.89,24.07,23.71,24.05,18284,23.3121325326661,23.4877785710035,23.1364864943288,23.4682623445216,18737.2287536512,0.0,1.0
2021-11-29,23.95,24.23,23.85,24.23,12497,23.3706812121119,23.6439083828589,23.2731000797023,23.6439083828589,12806.7790272577,0.0,1.0
2021-11-30,23.27,23.77,23.2,23.77,9328,22.7071295117263,23.1950351737745,22.6388227190395,23.1950351737745,9559.22499529963,0.0,1.0
2021-12-01,22.8852,23.7895,22.8852,23.7,13544,22.3316373142139,23.2140634945944,22.3316373142139,23.1267283810878,13879.7323473776,0.0,1.0
2021-12-02,23.53,23.57,22.96,22.96,5872,22.9608404559914,22.9998729089552,22.4046280012564,22.4046280012564,6017.55672945963,0.0,1.0
2021-12-03,23.18,23.39,23.0,23.34,5129,22.6193064925576,22.8242268706179,22.4436604542202,22.775436304413,5256.13904383489,0.0,1.0
2021-12-06,23.5325,23.71,23.29,23.29,12767,22.9632799843016,23.1364864943288,22.7266457382082,22.7266457382082,13083.4718605264,0.0,1.0
2021-12-07,24.07,24.24,24.03,24.04,7769,23.4877785710035,23.6536664960999,23.4487461180396,23.4585042312806,7961.58008024045,0.0,1.0
2021-12-08,24.22,24.24,24.14,24.19,2280,23.634150269618,23.6536664960999,23.5560853636903,23.6048759298951,2336.51725871389,0.0,1.0
2021-12-09,23.8781,24.16,23.8781,24.16,5066,23.3005203779094,23.5756015901722,23.3005203779094,23.5756015901722,5191.57738273884,0.0,1.0
2021-12-10,23.8557,23.97,23.775,23.94,3428,23.2786622042496,23.3901974385938,23.199914230395,23.360923098871,3512.97419424177,0.0,1.0
2021-12-13,23.5563,23.85,23.49,23.85,10744,22.9865042938151,23.2731000797023,22.9218080030275,23.2731000797023,11010.3251875535,0.0,1.0
2021-12-14,23.4029,23.58,23.35,23.35,18633,22.8368148366987,23.0096310221962,22.785194417654,22.785194417654,19094.8798603579,0.0,1.0
2021-12-15,23.7387,23.79,23.25,23.44,9961,23.1644922793303,23.2145514002565,22.6876132852443,22.8730174368227,10207.9159710742,0.0,1.0
2021-12-16,23.53,23.96,23.4843,23.85,7103,22.9608404559914,23.3804393253529,22.9162458784802,23.2731000797023,7279.07109151086,0.0,1.0
2021-12-17,23.3811,23.6,23.19,23.29,20701,22.8438406782322,23.0577107153333,22.6571318427364,22.7548340067845,21187.8623177937,0.029,1.0
2021-12-20,22.95,23.08,22.68,23.08,19921,22.4226466490212,22.5496594622836,22.1588508060915,22.5496594622836,20389.5176673962,0.0,1.0
2021-12-21,23.6311,23.6311,23.17,23.17,9451,23.0880960883523,23.0880960883523,22.6375914099268,22.6375914099268,9673.2760139833,0.0,1.0
2021-12-22,23.842,23.86,23.56,23.56,19230,23.2941499523295,23.3117363418582,23.0186298497141,23.0186298497141,19682.2661886467,0.0,1.0
2021-12-23,24.05,24.05,23.94,24.0,9027,23.4973704535494,23.4973704535494,23.3898980730966,23.4485193715254,9239.3040501775,0.0,1.0
2021-12-27,24.36,24.36,24.01,24.01,7259,23.8002471620983,23.8002471620983,23.4582895879302,23.4582895879302,7429.72284260977,0.0,1.0
2021-12-28,24.34,24.52,24.33,24.52,8522,23.7807067292887,23.9565706245751,23.7709365128839,23.9565706245751,8722.42706498421,0.0,1.0
2021-12-29,24.4709,24.49,24.405,24.405,3826,23.9085988620275,23.9272599753607,23.8442131359199,23.8442131359199,3915.98286207811,0.0,1.0
2021-12-30,24.3693,24.62,24.3693,24.54,6792,23.8093334633548,24.0542727886232,23.8093334633548,23.9761110573847,6951.7395711538,0.0,1.0
2021-12-31,24.39,24.5,24.37,24.37,4203,23.8295578113127,23.9370301917655,23.8100173785031,23.8100173785031,4301.84944310358,0.0,1.0
2022-01-03,24.45,24.55,24.27,24.54,16954,23.8881791097415,23.9858812737895,23.7123152144551,23.9761110573847,17352.737439538,0.0,1.0
2022-01-04,24.53,24.66,24.48,24.62,11130,23.9663408409799,24.0933536542424,23.9174897589559,24.0542727886232,11391.7640499031,0.0,1.0
2022-01-05,23.9569,24.6,23.9569,24.55,19092,23.4064097388207,24.0347323558135,23.4064097388207,23.9858812737895,19541.0205966532,0.0,1.0
2022-01-06,24.07,24.26,23.98,24.11,63153,23.516910886359,23.7025449980503,23.4289789387158,23.5559917519782,64638.2816750703,0.0,1.0
2022-01-07,23.9068,24.17,23.9068,24.13,11922,23.3574609546327,23.6146130504071,23.3574609546327,23.5755321847878,12202.3909256913,0.0,1.0
2022-01-10,23.83,23.83,23.44,23.75,15883,23.2824256926438,23.2824256926438,22.9013872528565,23.2042639614054,16256.5488234152,0.0,1.0
2022-01-11,24.09,24.09,23.725,23.88,4130,23.5364513191686,23.5364513191686,23.1798384203934,23.3312767746678,4227.13257197663,0.0,1.0
2022-01-12,24.1326,24.335,23.96,24.27,9869,23.5780724410531,23.7758216210863,23.4094385059062,23.7123152144551,10101.1068650938,0.0,1.0
2022-01-13,23.92,24.245,23.92,24.19,9237,23.370357640287,23.6878896734431,23.370357640287,23.6341534832167,9454.24299451528,0.0,1.0
2022-01-14,23.87,23.87,23.51,23.795,10428,23.321506558263,23.321506558263,22.9697787676901,23.248229935227,10673.2538645453,0.0,1.0
2022-01-18,23.28,23.5702,23.28,23.57,17172,22.7450637903796,23.028595470447,22.7450637903796,23.0284000661189,17575.8645341363,0.0,1.0
2022-01-19,23.05,23.5,23.03,23.5,14478,22.5203488130692,22.9600085512853,22.5008083802596,22.9600085512853,14818.5049339171,0.0,1.0
2022-01-20,22.7,23.4064,22.66,23.22,2492,22.1783912389011,22.8685593257364,22.1393103732819,22.6864424919508,2550.60880614183,0.0,1.0
2022-01-21,22.2991,22.7149,22.2893,22.6,24962,21.7867032632326,22.1929488613443,21.7771284511559,22.0806890748531,25549.0758502859,0.0,1.0
2022-01-24,22.5895,22.6297,21.54,21.97,42514,22.0704303476281,22.1097066175754,21.0450461359441,21.4651654413506,43513.8775217951,0.0,1.0
2022-01-25,22.275,22.415,21.85,22.18,14662,21.763157041697,21.8999400713643,21.3479228444929,21.6703399858514,15006.8323899083,0.0,1.0
2022-01-26,22.1,22.73,21.88,22.53,11914,21.592178254613,22.2077018881155,21.3772334937073,22.0122975600195,12194.2027754309,0.0,1.0
2022-01-27,21.81,22.53,21.7599,22.35,6741,21.3088419788737,22.0122975600195,21.2598931946857,21.836433664733,6899.54011324321,0.0,1.0
2022-01-28,22.1247,22.1247,21.555,21.71,14284,21.6163106891328,21.6163106891328,21.0597014605513,21.2111398148257,14619.9422901003,0.0,1.0
2022-01-31,22.7,22.7,22.08,22.08,9674,22.1783912389011,22.1783912389011,21.5726378218034,21.5726378218034,9901.52070249442,0.0,1.0
2022-02-01,22.972,22.972,22.66,22.7,15057,22.4441411251117,22.4441411251117,22.1393103732819,22.1783912389011,15411.1223090199,0.0,1.0
2022-02-02,23.0242,23.07,22.86,23.06,4751,22.4951416547448,22.5398892458788,22.334714701378,22.530119029474,4862.73773594697,0.0,1.0
2022-02-03,22.61,22.885,22.61,22.71,12783,22.0904592912579,22.35914024239,22.0904592912579,22.1881614553059,13083.6405974763,0.0,1.0
2022-02-04,22.69,22.83,22.47,22.6,8271,22.1686210224963,22.3054040521635,21.9536762615907,22.0806890748531,8465.52385056143,0.0,1.0
2022-02-07,22.6315,22.79,22.6315,22.74,9138,22.1114652565282,22.2663231865443,22.1114652565282,22.2174721045203,9352.91463504176,0.0,1.0
2022-02-08,23.0775,23.0775,22.955,22.9725,8007,22.5472169081824,22.5472169081824,22.4275317572236,22.444629635932,8195.31489196534,0.0,1.0
2022-02-09,23.53,23.53,23.35,23.35,9781,22.9893192004997,22.9893192004997,22.8134553052133,22.8134553052133,10011.0372122284,0.0,1.0
2022-02-10,23.24,23.67,23.18,23.46,12620,22.7059829247604,23.1261022301669,22.6473616263316,22.9209276856661,12916.8070359189,0.0,1.0
2022-02-11,22.86,23.34,22.8,23.3,7702,22.334714701378,22.8036850888085,22.2760934029491,22.7646042231893,7883.14166328424,0.0,1.0
2022-02-14,22.69,22.91,22.57,22.87,9052,22.1686210224963,22.383565783402,22.0513784256387,22.3444849177828,9264.89201974152,0.0,1.0
2022-02-15,23.16,23.16,22.83,22.83,9337,22.627821193522,22.627821193522,22.3054040521635,22.3054040521635,9556.59487277138,0.0,1.0
2022-02-16,23.18,23.22,22.99,22.99,7038,22.6473616263316,22.6864424919508,22.4617275146404,22.4617275146404,7203.52519166381,0.0,1.0
2022-02-17,22.65,22.98,22.625,22.92,7342,22.1295401568771,22.4519572982356,22.1051146158651,22.3933359998068,7514.67490156233,0.0,1.0
2022-02-18,22.47,22.78,22.46,22.78,9467,21.9536762615907,22.2565529701395,21.9439060451859,22.2565529701395,9689.65231450428,0.0,1.0
2022-02-22,22.14,22.53,22.065,22.38,13710,21.6312591202322,22.0122975600195,21.5579824971962,21.8657443139474,14032.4425089103,0.0,1.0
2022-02-23,21.8025,22.265,21.8,22.175,2608,21.3015143165701,21.7533868252922,21.2990717624689,21.665454877649,2669.3369849189,0.0,1.0
2022-02-24,22.08,22.08,21.12,21.16,14430,21.5726378218034,21.5726378218034,20.6346970469424,20.6737779125616,14769.3760323542,0.0,1.0
2022-02-25,22.7348,22.7348,22.27,22.39,4550,22.2123915919898,22.2123915919898,21.7582719334946,21.8755145303522,4657.01046065222,0.0,1.0
2022-02-28,22.6557,22.76,22.33,22.33,10514,22.1351091802278,22.2370125373299,21.8168932319234,21.8168932319234,10761.2764798456,0.0,1.0
2022-03-01,22.15,22.69,22.0399,22.69,5309,21.641029336637,22.1686210224963,21.5334592540201,22.1686210224963,5433.86121661596,0.0,1.0
2022-03-02,22.77,22.86,22.305,22.305,8808,22.2467827537347,22.334714701378,21.7924676909114,21.7924676909114,9015.15343679666,0.0,1.0
2022-03-03,22.55,22.71,22.43,22.71,2747,22.0318379928291,22.1881614553059,21.9145953959715,22.1881614553059,2811.60609569486,0.0,1.0
2022-03-04,22.11,22.11,21.875,21.971,4380,21.6019484710178,21.6019484710178,21.3723483855049,21.466142462991,4483.01226761686,0.0,1.0
2022-03-07,21.2,22.09,21.2,22.09,13282,20.7128587781808,21.5824080382082,20.7128587781808,21.5824080382082,13594.3764699742,0.0,1.0
2022-03-08,21.25,21.7,21.05,21.24,5880,20.7617098602048,21.2013695984209,20.5663055321087,20.7519396438,6018.29044145825,0.0,1.0
2022-03-09,21.8953,22.0,21.78,21.78,7597,21.3921819248067,21.494476090565,21.2795313296593,21.2795313296593,7775.67219111535,0.0,1.0
2022-03-10,21.86,21.86,21.54,21.54,4147,21.3576930608977,21.3576930608977,21.0450461359441,21.0450461359441,4244.53239128017,0.0,1.0
2022-03-11,21.6211,21.95,21.6211,21.95,4347,21.124282590987,21.445625008541,21.124282590987,21.445625008541,4449.23614779235,0.0,1.0
2022-03-14,21.51,21.85,21.43,21.68,6784,21.0157354867297,21.3479228444929,20.9375737554912,21.1818291656113,6943.55142089331,0.0,1.0
2022-03-15,21.87,21.87,21.645,21.66,2442,21.3674632773025,21.3674632773025,21.1476334081945,21.1622887328017,2499.43286701379,0.0,1.0
2022-03-16,22.51,22.52,22.02,22.47,6428,21.9927571272099,22.0025273436147,21.5140165233746,21.9536762615907,6579.17873430163,0.0,1.0
2022-03-17,22.79,22.79,22.55,22.56,2127,22.2663231865443,22.2663231865443,22.0318379928291,22.0416082092339,2177.0244505071,0.0,1.0
2022-03-18,22.9762,22.9762,22.65,22.76,4534,22.4648539838899,22.4648539838899,22.1459137165896,22.253465615434,4637.2031117899,0.017,1.0
2022-03-21,22.88,23.05,22.7,23.05,7062,22.3707949596278,22.5370115305691,22.1948009433371,22.5370115305691,7222.74556141604,0.0,1.0
2022-03-22,23.059,23.1451,22.95,22.95,6359,22.5458112313837,22.6299950358428,22.4392370770743,22.4392370770743,6503.74384381825,0.0,1.0
2022-03-23,22.69,22.93,22.66,22.93,4665,22.1850234979876,22.4196821863753,22.1556911619391,22.4196821863753,4771.18493967796,0.0,1.0
2022-03-24,22.8609,22.8609,22.67,22.83,6176,22.3521200390103,22.3521200390103,22.1654686072886,22.3219077328804,6316.57838959295,0.0,1.0
2022-03-25,23.0,23.0,22.795,22.96,4608,22.4881243038217,22.4881243038217,22.2876866741572,22.4490145224238,4712.88750311598,0.0,1.0
2022-03-28,22.9099,22.9099,22.75,22.9,2622,22.4000295212228,22.4000295212228,22.2436881700845,22.3903498503268,2681.68208185115,0.0,1.0
2022-03-29,23.4389,23.5,23.16,23.16,13447,22.9172563802107,22.9769965712961,22.6445634294135,22.6445634294135,13753.0812184029,0.0,1.0
2022-03-30,23.09,23.41,22.9781,23.41,4470,22.5761213119671,22.8889995631507,22.4667116985063,22.8889995631507,4571.74634091328,0.0,1.0
2022-03-31,22.77,23.0701,22.77,23.06,8766,22.2632430607835,22.5566641957216,22.2632430607835,22.5467889759186,8965.53208600578,0.0,1.0
2022-04-01,22.81,22.905,22.67,22.84,4533,22.3023528421814,22.3952385730016,22.1654686072886,22.3316851782299,4636.18034974496,0.0,1.0
2022-04-04,22.77,22.77,22.7,22.77,4701,22.2632430607835,22.2632430607835,22.1948009433371,22.2632430607835,4808.00437329605,0.0,1.0
2022-04-05,22.39,22.77,22.39,22.77,4688,21.891700137503,22.2632430607835,21.891700137503,22.2632430607835,4794.70846671173,0.0,1.0
2022-04-06,22.0962,22.19,21.95,22.19,15254,21.604438793135,21.6961512305132,21.4614925421255,21.6961512305132,15601.2122336222,0.0,1.0
2022-04-07,22.1225,22.14,21.84,22.09,11387,21.6301534744042,21.6472640037658,21.3539406432811,21.5983767770183,11646.191405812,0.0,1.0
2022-04-08,22.1,22.263,22.1,22.19,3196,21.6081542223678,21.7675265815645,21.6081542223678,21.6961512305132,3268.74749565075,0.0,1.0
2022-04-11,22.0248,22.18,22.0,22.0,4917,21.5346278333397,21.6863737851637,21.5103797688729,21.5103797688729,5028.9209750046,0.0,1.0
2022-04-12,22.0265,22.39,21.96,22.19,12972,21.5362899990491,21.891700137503,21.471269987475,21.6961512305132,13267.269247053,0.0,1.0
2022-04-13,22.377,22.395,21.96,21.96,4679,21.8789894585486,21.8965888601777,21.471269987475,21.471269987475,4785.50360830722,0.0,1.0
2022-04-14,22.22,22.465,22.22,22.4,2444,21.7254835665617,21.9650309776241,21.7254835665617,21.9014775828524,2499.63043785057,0.0,1.0
2022-04-18,22.1548,22.27,22.06,22.21,4147,21.661734622883,21.7743707933091,21.5690444409699,21.7157061212122,4241.39420039539,0.0,1.0
2022-04-19,22.68,22.685,22.53,22.53,7530,22.1752460526381,22.1801347753128,22.0285843723958,22.0285843723958,7701.39819845124,0.0,1.0
2022-04-20,22.8691,22.92,22.77,22.77,2801,22.3601375441969,22.4099047410258,22.2632430607835,22.2632430607835,2864.75648789667,0.0,1.0
2022-04-21,22.3766,22.9213,22.36,22.89,2548,21.8785983607346,22.4111758089212,21.8623678014545,22.3805724049773,2605.99769052507,0.0,1.0
2022-04-22,21.72,22.23,21.72,22.23,12035,21.2366112990873,21.7352610119111,21.2366112990873,21.7352610119111,12308.9412109377,0.0,1.0
2022-04-25,21.7696,21.8197,21.26,21.53,8181,21.2851074280207,21.3340924292217,20.7868488130108,21.050839837447,8367.21628971178,0.0,1.0
2022-04-26,21.12,21.55,21.12,21.55,10665,20.649964578118,21.070394728146,20.649964578118,21.070394728146,10907.7572093602,0.0,1.0
2022-04-27,21.1871,21.41,21.05,21.17,6468,20.7155712364131,20.9335104932532,20.5815224606716,20.6988518048655,6615.22490671747,0.0,1.0
2022-04-28,21.5327,21.5327,20.94,21.42,5821,21.0534797476914,21.0534797476914,20.4739705618272,20.9432879386026,5953.49786363673,0.0,1.0
2022-04-29,20.96,21.605,20.96,21.605,4540,20.4935254525262,21.1241706775682,20.4935254525262,21.1241706775682,4643.33968405958,0.0,1.0
2022-05-02,21.0993,21.0993,20.72,20.95,4740,20.6297252662446,20.6297252662446,20.2588667641385,20.4837480071767,4847.89209304898,0.0,1.0
2022-05-03,21.42,21.4503,21.2,21.2,7899,20.9432879386026,20.9729135980116,20.7281841409139,20.7281841409139,8078.79739303672,0.0,1.0
2022-05-04,22.03,22.03,21.3151,21.53,2597,21.5397121049214,21.5397121049214,20.8407225368865,21.050839837447,2656.11303072747,0.0,1.0
2022-05-05,21.2125,21.85,21.055,21.85,3627,20.7404059476008,21.3637180886306,20.5864111833463,21.3637180886306,3709.55793702292,0.0,1.0
2022-05-06,20.9321,21.1,20.78,21.1,9710,20.4662463800011,20.630409687419,20.3175314362354,20.630409687419,9931.01945643582,0.0,1.0
2022-05-09,20.06,20.69,20.02,20.69,6739,19.6135553710723,20.22953442809,19.5744455896744,20.22953442809,6892.39342089813,0.0,1.0
2022-05-10,20.0387,20.39,19.66,20.39,6651,19.5927294124779,19.9362110676054,19.2224575570928,19.9362110676054,6802.39036094279,0.0,1.0
2022-05-11,19.6713,20.28,19.6713,20.01,4093,19.2335060703377,19.828659168761,19.2335060703377,19.5646681443249,4186.16504996826,0.0,1.0
2022-05-12,19.798,19.97,19.4933,19.51,17380,19.3573863029157,19.5255583629269,19.0594675431169,19.0757958768505,17775.6043411797,0.0,1.0
2022-05-13,20.44,20.5,20.1,20.14,6760,19.9850982943529,20.0437629664498,19.6526651524703,19.6917749338682,6913.871423842,0.0,1.0
2022-05-16,20.3556,20.5249,20.3405,20.41,3342,19.9025766556032,20.06810880537,19.8878127131254,19.9557659583044,3418.07075421302,0.0,1.0
2022-05-17,20.9,20.9094,20.63,20.68,4823,20.4348607804293,20.4440515790578,20.1708697559931,20.2197569827406,4932.78134277959,0.0,1.0
2022-05-18,20.045,20.5,20.045,20.5,9182,19.5988892030481,20.0437629664498,19.5988892030481,20.0437629664498,9391.00109670375,0.0,1.0
2022-05-19,20.1084,20.2795,19.87,19.87,16403,19.6608782065638,19.8281702964936,19.4277839094321,19.4277839094321,16776.3658232664,0.0,1.0
2022-05-20,19.975,20.41,19.54,20.37,7519,19.5304470856017,19.9557659583044,19.105128212899,19.9166561769064,7690.14781595681,0.0,1.0
2022-05-23,20.2693,20.35,20.16,20.19,3282,19.8181973022371,19.8971012862075,19.7113298245672,19.7406621606157,3356.7050315162,0.0,1.0
2022-05-24,19.9701,19.9701,19.66,19.92,2432,19.5256561373804,19.5256561373804,19.2224575570928,19.4766711361795,2487.35729331121,0.0,1.0
2022-05-25,20.4211,20.4211,20.0687,20.0687,1078,19.9666189226423,19.9666189226423,19.6220617485264,19.6220617485264,1102.53748445291,0.0,1.0
2022-05-26,20.9325,20.955,20.59,20.59,1901,20.4666374778151,20.4886367298515,20.1317599745952,20.1317599745952,1944.27064744433,0.0,1.0
2022-05-27,21.3927,21.3927,21.07,21.07,2711,20.9165955127985,20.9165955127985,20.6010773513706,20.6010773513706,2772.70790385144,0.0,1.0
2022-05-31,21.1917,21.31,21.06,21.14,3831,20.7200688612738,20.8357360397583,20.5912999060211,20.669519468817,3918.20139419213,0.0,1.0
2022-06-01,21.0311,21.2999,21.0204,21.2999,2640,20.5630430889611,20.8258608199553,20.5525812224371,20.8258608199553,2700.09179866019,0.0,1.0
2022-06-02,21.52,21.52,21.045,21.045,3868,21.0410623920975,21.0410623920975,20.5766337379969,20.5766337379969,3956.04358985517,0.0,1.0
2022-06-03,21.31,21.36,21.21,21.2411,4270,20.8357360397583,20.8846232665057,20.7379615862634,20.7683694413003,4367.19393192387,0.0,1.0
2022-06-06,21.467,21.57,21.41,21.57,7467,20.9892419317452,21.089949618845,20.9335104932532,21.089949618845,7636.96418961959,0.0,1.0
2022-06-07,21.7144,21.7144,21.28,21.28,644,21.2311359296916,21.2311359296916,20.8064037037098,20.8064037037098,658.658756945895,0.0,1.0
2022-06-08,21.3589,21.57,21.3267,21.5,3822,20.8835477475173,21.089949618845,20.8520643734919,21.0215075013985,3908.9965357876,0.0,1.0
2022-06-09,20.9233,21.26,20.9233,21.22,1041,20.4576422280936,20.7868488130108,20.4576422280936,20.7477390316129,1064.69528878987,0.0,1.0
2022-06-10,20.2468,20.525,20.23,20.525,5324,19.7961980502008,20.0682065798235,19.7797719420136,20.0682065798235,5445.18512729805,0.0,1.0
2022-06-13,19.2621,19.65,19.19,19.58,10891,18.8334130066367,19.2126801117433,18.7629176256669,19.1442379942969,11138.9014315183,0.0,1.0
2022-06-14,19.1954,19.32,19.18,19.3,3736,18.7681974461556,18.8900244152102,18.7531401803174,18.8704695245113,3821.03899992216,0.0,1.0
2022-06-15,19.4039,19.485,19.34,19.47,3681,18.9720571816924,19.0513522634768,18.9095793059092,19.0366860954525,3764.78708745007,0.0,1.0
2022-06-16,18.45,18.99,18.3396,18.99,13906,18.0393866698048,18.5673687186771,17.9314436731465,18.5673687186771,14222.5289970336,0.0,1.0
2022-06-17,18.5345,18.69,18.31,18.58,16364,18.1474274409166,18.2996799951837,17.9276158754314,18.1919772236764,16713.0332377668,0.026,1.0
2022-06-21,18.7976,18.97,18.7976,18.91,3635,18.4050328880398,18.5738325044748,18.4050328880398,18.5150855381982,3712.53213268652,0.0,1.0
2022-06-22,18.7084,18.8,18.46,18.46,6557,18.3176957315085,18.4073827666909,18.0744832911231,18.0744832911231,6696.85644952559,0.0,1.0
2022-06-23,18.727,18.76,18.7,18.7,1149,18.3359072910543,18.3682181225065,18.3094711562298,18.3094711562298,1173.50740590283,0.0,1.0
2022-06-24,19.4031,19.4031,19.3601,19.3601,860,18.9978876893819,18.9978876893819,18.9557856968837,18.9557856968837,878.343228090896,0.0,1.0
2022-06-27,19.4974,19.62,19.38,19.49,11455,19.0902183380468,19.2102579724721,18.9752701073654,19.0829728788727,11699.3275323037,0.0,1.0
2022-06-28,19.2525,19.5299,19.2525,19.5299,380,18.8504328040275,19.1220396114466,18.8504328040275,19.1220396114466,388.105147295977,0.0,1.0
2022-06-29,19.0684,19.0684,18.93,18.93,1307,18.6701775291686,18.6701775291686,18.5346678602904,18.5346678602904,1334.87744083116,0.0,1.0
2022-06-30,18.8443,19.06,18.69,18.775,1568,18.4507576101252,18.6619529538898,18.2996799951837,18.3829048640756,1601.4443972634,0.0,1.0
2022-07-01,19.1106,19.1106,18.8699,18.91,3570,18.7114962287832,18.7114962287832,18.4758229824032,18.5150855381982,3646.14572591219,0.0,1.0
2022-07-05,19.0748,19.0748,18.5943,18.82,4105,18.6764438722381,18.6764438722381,18.2059785839724,18.4269650887831,4192.55692013153,0.0,1.0
2022-07-06,18.9737,19.0488,18.855,19.02,2267,18.5774552340619,18.6509868535182,18.4612341524445,18.6227883097054,2315.353602421,0.0,1.0
2022-07-07,19.4192,19.4192,19.17,19.17,2080,19.0136514586662,19.0136514586662,18.7696557253971,18.7696557253971,2124.36501677798,0.0,1.0
2022-07-08,19.3967,19.43,19.3,19.37,2741,18.9916213463124,19.024225912596,18.8969408189965,18.9654789463193,2799.46370720598,0.0,1.0
2022-07-11,19.1335,19.22,19.1335,19.17,4674,18.7339179875788,18.8186115306276,18.7339179875788,18.7696557253971,4773.6933117405,0.0,1.0
2022-07-12,19.08,19.26,19.08,19.08,2283,18.6815352759821,18.8577761748121,18.6815352759821,18.6815352759821,2331.69487178082,0.0,1.0
2022-07-13,19.0463,19.11,18.8,18.83,2743,18.6485390632567,18.7109087591204,18.4073827666909,18.4367562498293,2801.50636587595,0.0,1.0
2022-07-14,18.8312,18.8312,18.54,18.54,8387,18.4379311891548,18.4379311891548,18.152812579492,18.152812579492,8565.88913255619,0.0,1.0
2022-07-15,19.1961,19.1961,19.0,19.0,1697,18.7952106557274,18.7952106557274,18.6032059876132,18.6032059876132,1733.19588147703,0.0,1.0
2022-07-18,19.2175,19.53,19.2175,19.47,4597,18.8161637403661,19.1221375230571,18.8161637403661,19.0633905567804,4695.05095294633,0.0,1.0
2022-07-19,19.8755,19.88,19.6641,19.6641,3382,19.4604221372003,19.464828159671,19.2534369926855,19.2534369926855,3454.13581093419,0.0,1.0
2022-07-20,20.0928,20.13,19.8138,19.88,3074,19.6731840667323,19.7096071858238,19.4000106735458,19.464828159671,3139.56637575745,0.0,1.0
2022-07-21,20.2,20.2,19.9,19.9,1881,19.7781453131466,19.7781453131466,19.4844104817633,19.4844104817633,1921.12047911509,0.0,1.0
2022-07-22,20.0074,20.325,19.95,20.31,1618,19.5895675513985,19.900534826223,19.5333662869938,19.8858480846539,1652.51086401287,0.0,1.0
2022-07-25,20.1713,20.18,20.09,20.1782,2852,19.7500446809443,19.7585629910544,19.6704425416394,19.7568005820661,2912.8312633898,0.0,1.0
2022-07-26,19.9814,20.0701,19.9699,20.01,1808,19.5641105326786,19.6509581311576,19.5528506974756,19.5921132532705,1846.56343766086,0.0,1.0
2022-07-27,20.34,20.35,20.03,20.03,11543,19.9152215677922,19.9250127288383,19.6116955753627,19.6116955753627,11789.2045137828,0.0,1.0
2022-07-28,20.6734,20.6734,20.25,20.25,2779,20.2416588770696,20.2416588770696,19.8271011183772,19.8271011183772,2838.27422193557,0.0,1.0
2022-07-29,20.9372,20.97,20.7238,20.74,9887,20.499949705466,20.5320647136973,20.291006328742,20.3068680096367,10097.8831350403,0.0,1.0
2022-08-01,20.9156,20.94,20.768,20.82,2679,20.4788007976064,20.5026912305589,20.3342832605658,20.3851972980056,2736.14128843664,0.0,1.0
2022-08-02,20.73,20.89,20.73,20.79,3055,20.2970768485906,20.4537354253284,20.2970768485906,20.3558238148672,3120.16111839265,0.0,1.0
2022-08-03,20.8634,20.8634,20.76,20.81,9258,20.4276909369457,20.4276909369457,20.3264503317289,20.3754061369595,9455.46698333198,0.0,1.0
2022-08-04,20.745,20.87,20.745,20.87,3434,20.3117635901597,20.4341531032361,20.3117635901597,20.4341531032361,3507.24493635365,0.0,1.0
2022-08-05,20.8744,20.8744,20.56,20.56,1686,20.4384612140964,20.4384612140964,20.1306271108067,20.1306271108067,1721.96125879215,0.0,1.0
2022-08-08,21.0019,21.1701,21.0,21.1701,8444,20.5632985174344,20.72798584623,20.5614381968356,20.72798584623,8624.10490465058,0.0,1.0
2022-08-09,20.7113,20.97,20.68,20.97,2970,20.2787673774343,20.5320647136973,20.24812104336,20.5320647136973,3033.34812491856,0.0,1.0
2022-08-10,21.2248,21.2657,21.06,21.06,9769,20.7815434971522,20.8215893458308,20.6201851631123,20.6201851631123,9977.36627351157,0.0,1.0
2022-08-11,21.3977,21.57,21.3977,21.49,4778,20.9508326716395,21.119534376464,20.9508326716395,21.0412050880951,4879.91156257941,0.0,1.0
2022-08-12,21.6934,21.7,21.53,21.53,2520,21.240357303773,21.2468194700635,21.0803697322795,21.0803697322795,2573.74992417332,0.0,1.0
2022-08-15,21.698,21.698,21.53,21.56,7193,21.2448612378542,21.2448612378542,21.0803697322795,21.1097432154179,7346.42190657885,0.0,1.0
2022-08-16,21.8235,21.92,21.69,21.69,13614,21.3677403089829,21.4622250130779,21.2370283090173,21.2370283090173,13904.3775665459,0.0,1.0
2022-08-17,21.6,21.71,21.44,21.71,9441,21.1489078596023,21.2566106311096,20.9922492828645,21.2566106311096,9642.37025163505,0.0,1.0
2022-08-18,21.7353,21.76,21.61,21.61,4326,21.2813822685562,21.3055664363401,21.1586990206484,21.1586990206484,4418.2707031642,0.0,1.0
2022-08-19,21.4165,21.57,21.3924,21.57,6173,20.9692400544062,21.119534376464,20.945643356285,21.119534376464,6304.66598488963,0.0,1.0
2022-08-22,20.9508,21.14,20.9508,21.14,4715,20.5132656844887,20.6985144514812,20.5132656844887,20.6985144514812,4815.56781447508,0.0,1.0
2022-08-23,21.0306,21.15,21.0,21.15,2538,20.5913991496367,20.7083056125273,20.5614381968356,20.7083056125273,2592.13385220313,0.0,1.0
2022-08-24,21.1361,21.16,21.0762,21.0762,548,20.6946958986732,20.7180967735734,20.636046844007,20.636046844007,559.688475574197,0.0,1.0
2022-08-25,21.45,21.46,21.26,21.26,3076,21.0020404439106,21.0118316049568,20.8160083840345,20.8160083840345,3141.60903442744,0.0,1.0
2022-08-26,20.8516,21.53,20.8516,21.53,3916,20.4161373669113,21.0803697322795,20.4161373669113,21.0803697322795,3999.52567581854,0.0,1.0
2022-08-29,20.7198,20.8516,20.6277,20.6277,4185,20.2870898643235,20.4161373669113,20.1969132710888,20.1969132710888,4274.2632669307,0.0,1.0
2022-08-30,20.4102,20.61,20.39,20.61,2492,19.9839555183359,20.1795829160372,19.9641773730228,20.1795829160372,2545.15270279361,0.0,1.0
2022-08-31,20.2998,20.41,20.2998,20.37,5575,19.8758611003868,19.983759695115,19.8758611003868,19.9445950509305,5693.91104256598,0.0,1.0
2022-09-01,20.117,20.117,19.9,20.0,3507,19.6968786764639,19.6968786764639,19.4844104817633,19.5823220922244,3581.80197780787,0.0,1.0
2022-09-02,20.0209,20.35,19.98,20.35,2194,19.6027856188108,19.9250127288383,19.5627397701322,19.9250127288383,2240.79656096677,0.0,1.0
2022-09-06,19.8427,20.06,19.8427,20.06,1690,19.428307128969,19.6410690585011,19.428307128969,19.6410690585011,1726.04657613211,0.0,1.0
2022-09-07,20.302,20.302,19.8776,19.8776,1487,19.878015155817,19.878015155817,19.46247828102,19.46247828102,1518.71672112925,0.0,1.0
2022-09-08,20.525,20.525,20.32,20.32,3380,20.0963580471453,20.0963580471453,19.8956392457,19.8956392457,3452.09315226421,0.0,1.0
2022-09-09,20.9102,20.93,20.89,20.92,3998,20.4735135706415,20.4929000695128,20.4537354253284,20.4831089084667,4083.27468128767,0.0,1.0
2022-09-12,21.1376,21.1376,21.05,21.1,1139,20.6961645728301,20.6961645728301,20.6103940020662,20.6593498072967,1163.29411255294,0.0,1.0
2022-09-13,20.3088,20.7,20.26,20.7,5336,19.8846731453283,20.2677033654522,19.8368922794233,20.2677033654522,5449.81333150351,0.0,1.0
2022-09-14,20.2414,20.4,20.23,20.4,3077,19.8186807198775,19.9739685340689,19.807518796285,19.9739685340689,3142.63036376243,0.0,1.0
2022-09-15,20.1323,20.42,20.1,20.1,3301,19.7118591528644,19.9935508561611,19.6802337026855,19.6802337026855,3371.40813480006,0.0,1.0
2022-09-16,19.8033,19.82,19.65,19.82,2893,19.4298737147364,19.4462588066674,19.2794644576697,19.4462588066674,2948.60109443471,0.041,1.0
2022-09-19,20.0246,20.0246,19.76,19.76,1466,19.6470007114022,19.6470007114022,19.3873902129035,19.3873902129035,1494.17532127248,0.0,1.0
2022-09-20,19.7092,19.75,19.5805,19.7,3047,19.3375481368501,19.3775787806095,19.2112750032266,19.3285216191396,3105.56084851108,0.0,1.0
2022-09-21,19.43,19.45,19.43,19.45,1429,19.0636129472022,19.0832358117901,19.0636129472022,19.0832358117901,1456.46421152686,0.0,1.0
2022-09-22,19.01,19.1468,18.97,19.1468,21593,18.651532790855,18.7857531846367,18.6122870616791,18.7857531846367,22007.9998037085,0.0,1.0
2022-09-23,18.54,18.75,18.31,18.75,58171,18.190395473038,18.3964355512116,17.9647325302765,18.3964355512116,59288.9990543938,0.0,1.0
2022-09-26,18.2517,18.48,18.18,18.42,1314,17.9075318800026,18.1315268792741,17.8371839104547,18.0726582855102,1339.25400556073,0.0,1.0
2022-09-27,18.2875,18.59,18.14,18.5,17294,17.942656807615,18.2394526345079,17.7979381812788,18.1511497438621,17626.3765389402,0.0,1.0
2022-09-28,18.81,18.86,18.4,18.4,5887,18.4553041449754,18.5043613064453,18.0530354209223,18.0530354209223,6000.14332628315,0.0,1.0
2022-09-29,18.48,18.5115,18.34,18.5115,3393,18.1315268792741,18.1624328910001,17.9941668271584,18.1624328910001,3458.21068559177,0.0,1.0
2022-09-30,18.34,18.75,18.34,18.42,5116,17.9941668271584,18.3964355512116,17.9941668271584,18.0726582855102,5214.32533671897,0.0,1.0
2022-10-03,18.94,19.03,18.76,18.76,8724,18.5828527647972,18.671155655443,18.4062469835055,18.4062469835055,8891.66814650825,0.0,1.0
2022-10-04,19.69,19.69,19.25,19.25,10890,19.3187101868456,19.3187101868456,18.8870071659105,18.8870071659105,11099.2968954006,0.0,1.0
2022-10-05,19.7168,19.78,19.38,19.5,5689,19.3450048253935,19.4070130774914,19.0145557857323,19.13229297326,5798.33792818495,0.0,1.0
2022-10-06,19.5704,19.67,19.51,19.56,4801,19.2013654566096,19.2990873222577,19.142104405554,19.1911615670239,4893.27129429003,0.0,1.0
2022-10-07,19.08,19.22,19.0425,19.1401,9697,18.7202128169129,18.8575728690286,18.6834199458105,18.7791795249997,9883.36841089988,0.0,1.0
2022-10-10,19.0317,19.0317,18.88,19.0257,834,18.672823598933,18.672823598933,18.5239841710333,18.6669367395566,850.028798049963,0.0,1.0
2022-10-11,18.9821,19.2221,18.88,18.88,1630,18.6241588947548,18.8596332698103,18.5239841710333,18.5239841710333,1661.327267172,0.0,1.0
2022-10-12,18.885,19.01,18.885,18.8975,6817,18.5288898871803,18.651532790855,18.5288898871803,18.5411541775478,6948.01716583526,0.0,1.0
2022-10-13,19.32,19.4,18.46,18.46,3985,18.9556871919684,19.0341786503202,18.1119040146862,18.1119040146862,4061.58844152171,0.0,1.0
2022-10-14,18.7902,18.9299,18.7902,18.9299,9386,18.4358775090334,18.5729432181802,18.4358775090334,18.5729432181802,9566.39124520018,0.0,1.0
2022-10-17,19.2734,19.3,19.23,19.23,4979,18.9099659174784,18.9360643273804,18.8673843013226,18.8673843013226,5074.69230874195,0.0,1.0
2022-10-18,19.5227,19.7299,19.42,19.72,5663,19.1545649245673,19.3578578016986,19.0538015149082,19.3481444837276,5771.8382294448,0.0,1.0
2022-10-19,19.21,19.347,19.14,19.347,4234,18.8477614367346,18.9821780591621,18.7790814106768,18.9821780591621,4315.37401791793,0.0,1.0
2022-10-20,18.9943,19.461,18.9943,19.461,3289,18.6361288421535,19.0940283873135,18.6361288421535,19.0940283873135,3352.21189063109,0.0,1.0
2022-10-21,19.37,19.37,18.98,19.1,2419,19.0047443534383,19.0047443534383,18.6220984939731,18.7398356815008,2465.49120201782,0.0,1.0
2022-10-24,19.4941,19.54,19.37,19.54,691,19.1265042282066,19.1715387024359,19.0047443534383,19.1715387024359,704.280454979046,0.0,1.0
2022-10-25,19.9472,19.98,19.6445,19.6445,1104,19.5710602254468,19.603241723371,19.274068169908,19.274068169908,1125.21797727477,0.0,1.0
2022-10-26,19.997,20.25,19.9899,20.02,1877,19.6199211582708,19.8681503953085,19.6129550413421,19.6424874525469,1913.07440520358,0.0,1.0
2022-10-27,19.9409,20.2,19.9409,20.2,6379,19.5648790231016,19.8190932338386,19.5648790231016,19.8190932338386,6501.59916398168,0.0,1.0
2022-10-28,20.2649,20.2689,19.96,19.96,5061,19.8827694294265,19.8866940023441,19.5836188587831,19.5836188587831,5158.2682816917,0.0,1.0
2022-10-31,20.2561,20.31,20.21,20.21,3219,19.8741353690078,19.9270189890724,19.8289046661326,19.8289046661326,3280.86654786911,0.0,1.0
2022-11-01,20.3551,20.4,20.265,20.39,2752,19.9712685487182,20.0153218797182,19.8828675437494,20.0055104474242,2804.89118972842,0.0,1.0
2022-11-02,19.7268,20.28,19.7268,20.28,6201,19.3548162576875,19.8975846921904,19.3548162576875,19.8975846921904,6320.17814952977,0.0,1.0
2022-11-03,19.6293,19.77,19.41,19.53,2675,19.2591547928212,19.3972016451975,19.0439900826142,19.161727270142,2726.41131269023,0.0,1.0
2022-11-04,19.8961,19.8961,19.6,19.63,5137,19.5209238064245,19.5209238064245,19.2304072961998,19.2598415930817,5235.72893954758,0.0,1.0
2022-11-07,20.1034,20.1034,19.9,19.9382,2540,19.7243147978787,19.7243147978787,19.5247502650192,19.5622299363822,2588.81672307784,0.0,1.0
2022-11-08,20.2118,20.4,20.13,20.385,5293,19.8306707239455,20.0153218797182,19.7504132077807,20.0006047312772,5394.72713198856,0.0,1.0
2022-11-09,19.7229,20.01,19.695,20.01,1896,19.3509897990928,19.632676020253,19.3236159029926,19.632676020253,1932.43956966755,0.0,1.0
2022-11-10,20.83,20.83,20.51,20.51,47145,20.4372134683593,20.4372134683593,20.1232476349519,20.1232476349519,48051.0883501985,0.0,1.0
2022-11-11,20.95,21.06,20.89,20.92,5685,20.554950655887,20.6628764111208,20.4960820621232,20.5255163590051,5794.26105145571,0.0,1.0
2022-11-14,20.73,21.04,20.73,20.81,16010,20.3390991454195,20.6432535465329,20.3390991454195,20.4175906037713,16317.6991088488,0.0,1.0
2022-11-15,21.0,21.11,20.95,21.09,13809,20.6040078173569,20.7119335725907,20.554950655887,20.6923107080028,14074.3976885755,0.0,1.0
2022-11-16,20.69,20.89,20.665,20.89,11090,20.2998534162436,20.4960820621232,20.2753248355086,20.4960820621232,11303.1407318634,0.0,1.0
2022-11-17,20.5361,20.56,20.34,20.4,4163,20.1488554732392,20.1723047964218,19.9564532859543,20.0153218797182,4243.00945597363,0.0,1.0
2022-11-18,20.6956,20.8157,20.6,20.78,4519,20.3053478183282,20.4231831201789,20.2115505255978,20.3881563068894,4605.85148487745,0.0,1.0
2022-11-21,20.62,20.64,20.53,20.56,2065,20.2311733901857,20.2507962547737,20.1428704995399,20.1723047964218,2104.68761147863,0.0,1.0
2022-11-22,21.0264,21.0264,20.84,20.88,6355,20.629909998613,20.629909998613,20.4470249006533,20.4862706298292,6477.13790360616,0.0,1.0
2022-11-23,21.05,21.05,20.96,20.96,1220,20.6530649788268,20.6530649788268,20.564762088181,20.564762088181,1243.44740242321,0.0,1.0
2022-11-25,21.13,21.18,21.02,21.02,2517,20.7315564371787,20.7806135986486,20.6236306819449,20.6236306819449,2565.3746818846,0.0,1.0
2022-11-28,20.77,21.01,20.735,21.01,10683,20.3783448745954,20.6138192496509,20.3440048615665,20.6138192496509,10888.3185246616,0.0,1.0
2022-11-29,20.8943,20.9651,20.87,20.9651,2605,20.5003009780096,20.569765918651,20.4764591975352,20.569765918651,2655.06596992824,0.0,1.0
2022-11-30,21.3189,21.3189,20.8161,20.9327,2815,20.9168943932119,20.9168943932119,20.4235755774707,20.5379768780185,2869.10199821422,0.0,1.0
2022-12-01,21.2506,21.41,21.21,21.37,32028,20.8498823106441,21.0062765414101,20.8100478955305,20.9670308122342,32643.5519711562,0.0,1.0
2022-12-02,21.2498,21.26,21.13,21.13,3694,20.8490973960605,20.8591050570004,20.7315564371787,20.7315564371787,3764.99565946832,0.0,1.0
2022-12-05,20.7178,21.14,20.68,21.14,2765,20.3271291980208,20.7413678694727,20.2900419839496,20.7413678694727,2818.14103909851,0.0,1.0
2022-12-06,20.503,20.63,20.45,20.63,4026,20.1163796323462,20.2409848224797,20.0643790411881,20.2409848224797,4103.37642799659,0.0,1.0
2022-12-07,20.51,20.64,20.47,20.56,4617,20.1232476349519,20.2507962547737,20.084001905776,20.1723047964218,4705.73496474424,0.0,1.0
2022-12-08,20.63,20.7331,20.6,20.6,4350,20.2409848224797,20.3421406894306,20.2115505255978,20.2115505255978,4433.60344306636,0.0,1.0
2022-12-09,20.47,20.64,20.47,20.52,3399,20.084001905776,20.2507962547737,20.084001905776,20.1330590672459,3464.32600068565,0.0,1.0
2022-12-12,20.705,20.74,20.575,20.6044,5670,20.3145705646845,20.3489105777135,20.1870219448628,20.2158675558071,5778.972763721,0.0,1.0
2022-12-13,20.8759,21.3,20.81,21.3,2973,20.4822479425887,20.8983507861763,20.4175906037713,20.8983507861763,3030.13862901983,0.0,1.0
2022-12-14,20.81,21.02,20.75,20.945,3065,20.4175906037713,20.6236306819449,20.3587220100075,20.5500449397401,3123.90679379274,0.0,1.0
2022-12-15,20.3516,20.445,20.3111,20.4,9155,19.9678345474153,20.0594733250411,19.9280982466247,20.0153218797182,9330.95161408565,0.0,1.0
2022-12-16,20.1647,20.1647,19.975,20.11,13197,19.816836604411,19.816836604411,19.6304091393926,19.7630802399592,13428.6592361955,0.033,1.0
2022-12-19,19.8933,20.165,19.8,20.165,8486,19.5501185548274,19.8171314290789,19.4584280831025,19.8171314290789,8634.96266411723,0.0,1.0
2022-12-20,19.9901,20.05,19.86,19.86,5750,19.6452486476782,19.704115306374,19.5173930166877,19.5173930166877,5850.93510707917,0.0,1.0
2022-12-21,20.3338,20.35,20.23,20.23,3480,19.9830194422318,19.9989399742998,19.8810101071295,19.8810101071295,3541.08768219749,0.0,1.0
2022-12-22,20.1039,20.1039,19.83,20.01,2615,19.7570854717113,19.7570854717113,19.4879105498951,19.6648053506506,2660.90353130645,0.0,1.0
2022-12-23,20.275,20.275,20.275,20.275,195,19.9252338073183,19.9252338073183,19.9252338073183,19.9252338073183,198.42301667486,0.0,1.0
2022-12-27,20.3098,20.35,20.22,20.25,10921,19.9594334687977,19.9989399742998,19.8711826181986,19.9006650849912,11112.7064877238,0.0,1.0
2022-12-28,19.93,20.3422,19.93,20.3422,17584,19.5861854392037,19.9912745329337,19.5861854392037,19.9912745329337,17892.668334414,0.0,1.0
2022-12-29,20.3372,20.35,20.265,20.265,1687,19.9863607884683,19.9989399742998,19.9154063183875,19.9154063183875,1716.61348272045,0.0,1.0
2022-12-30,20.2844,20.2844,20.17,20.17,3988,19.9344716469134,19.9344716469134,19.8220451735443,19.8220451735443,4058.00507948378,0.0,1.0
2023-01-03,20.1471,20.42,20.03,20.42,1626,19.7995402238927,20.0677323968158,19.6844603285123,20.0677323968158,1654.54269288882,0.0,1.0
2023-01-04,20.3958,20.48,20.2601,20.28,6037,20.0439498736031,20.126697330401,19.9105908488114,19.9301475517838,6142.97308546732,0.0,1.0
2023-01-05,20.2459,20.28,20.2263,20.26,2736,19.8966358145295,19.9301475517838,19.8773739362251,19.9104925739221,2784.02755703803,0.0,1.0
2023-01-06,20.7,20.7395,20.56,20.56,8434,20.3429020868799,20.3817206681568,20.2053172418479,20.2053172418479,8582.04985967058,0.0,1.0
2023-01-09,20.7228,20.95,20.7228,20.89,10889,20.3653087616423,20.5885893101514,20.3653087616423,20.5296243765662,11080.1447619105,0.0,1.0
2023-01-10,20.92,20.92,20.68,20.68,7279,20.5591068433588,20.5591068433588,20.3232471090182,20.3232471090182,7406.77506859642,0.0,1.0
2023-01-11,21.2,21.2,20.99,20.99,11410,20.8342765334229,20.8342765334229,20.6278992658748,20.6278992658748,11610.2903603084,0.0,1.0
2023-01-12,21.3848,21.44,21.13,21.16,4838,21.0158885288652,21.0701362677635,20.7654841109069,20.7949665776994,4922.92592139984,0.0,1.0
2023-01-13,21.5128,21.5128,21.31,21.31,5229,21.1416803871802,21.1416803871802,20.9423789116623,20.9423789116623,5320.78950868122,0.0,1.0
2023-01-17,21.4282,21.54,21.4282,21.53,8596,21.0585398308251,21.1684111570721,21.0585398308251,21.1585836681413,8746.89359660047,0.0,1.0
2023-01-18,21.2,21.63,21.2,21.495,4219,20.8342765334229,21.2568585574499,20.8342765334229,21.1241874568833,4293.06003769862,0.0,1.0
2023-01-19,21.0261,21.0261,20.913,20.913,977,20.6633765009152,20.6633765009152,20.5522276011072,20.5522276011072,994.15019123763,0.0,1.0
2023-01-20,21.3996,21.3996,21.15,21.15,7820,21.0304332124829,21.0304332124829,20.7851390887686,20.7851390887686,7957.27174562767,0.0,1.0
2023-01-23,21.6863,21.6863,21.4,21.4,10553,21.3121873201306,21.3121873201306,21.0308263120401,21.0308263120401,10738.2466408707,0.0,1.0
2023-01-24,21.6243,21.655,21.5,21.64,3410,21.2512568887593,21.281427279777,21.1291012013487,21.2666860463807,3469.85890698087,0.0,1.0
2023-01-25,21.6794,21.6794,21.38,21.4,6079,21.3054063527683,21.3054063527683,21.0111713341784,21.0308263120401,6185.71035059728,0.0,1.0
2023-01-26,21.92,21.92,21.68,21.68,7377,21.5418557364448,21.5418557364448,21.3059960021042,21.3059960021042,7506.49535389968,0.0,1.0
2023-01-27,21.9265,22.0,21.835,21.9,7581,21.5482436042499,21.6204756478917,21.4583220805325,21.5222007585831,7714.07635595952,0.0,1.0
2023-01-30,21.6906,21.95,21.6906,21.81,12470,21.3164131403709,21.5713382032374,21.3164131403709,21.4337533582053,12688.8975278743,0.0,1.0
2023-01-31,22.152,22.152,21.8401,21.8401,4036,21.7698534796407,21.7698534796407,21.4633340998872,21.4633340998872,4106.84766820376,0.0,1.0
2023-02-01,22.4544,22.61,22.045,22.2,15885,22.0670367449099,22.2199524726741,21.6646993480805,21.8170254265089,16163.8442045136,0.0,1.0
2023-02-02,22.68,22.78,22.5601,22.66,10617,22.2887448951901,22.3870197844987,22.1709133029091,22.2690899173284,10803.3700924974,0.0,1.0
2023-02-03,22.555,22.75,22.53,22.59,13638,22.1659012835544,22.3575373177062,22.1413325612273,22.2002974948124,13877.4005200602,0.0,1.0
2023-02-06,22.3399,22.45,22.27,22.45,10300,21.9545119966516,22.0627126497804,21.8858178490249,22.0627126497804,10480.8054961592,0.0,1.0
2023-02-07,22.5601,22.5601,22.18,22.24,3167,22.1709133029091,22.1709133029091,21.7973704486472,21.8563353822323,3222.59330158605,0.0,1.0
2023-02-08,22.29,22.45,22.22,22.45,5704,21.9054728268866,22.0627126497804,21.8366804043706,22.0627126497804,5804.12762622255,0.0,1.0
2023-02-09,22.0423,22.45,22.0423,22.45,11316,21.6620459260692,22.0627126497804,21.6620459260692,22.0627126497804,11514.6402907318,0.0,1.0
2023-02-10,22.12,22.14,22.0001,22.0001,3545,21.738405515062,21.7580604929237,21.620573922781,21.620573922781,3607.22868775578,0.0,1.0
2023-02-13,22.3558,22.3558,22.09,22.09,4957,21.9701377040517,21.9701377040517,21.7089230482694,21.7089230482694,5044.01483926808,0.0,1.0
2023-02-14,22.3862,22.4352,22.1774,22.23,8989,22.0000132704015,22.0481679661627,21.7948153015251,21.8465078933015,9146.79229174518,0.0,1.0
2023-02-15,22.4966,22.4966,22.4709,22.4709,993,22.1085087481982,22.1085087481982,22.0832521016459,22.0832521016459,1010.43105414428,0.0,1.0
2023-02-16,22.3616,22.55,22.36,22.4,6333,21.9758376476316,22.160987539089,21.9742652494026,22.0135752051261,6444.16904924042,0.0,1.0
2023-02-17,22.2825,22.2825,22.1801,22.22,1900,21.8981022101885,21.8981022101885,21.7974687235365,21.8366804043706,1933.35247016529,0.0,1.0
2023-02-21,21.7545,22.11,21.74,22.11,16026,21.3792107946391,21.7285780261311,21.3649609356893,21.7285780261311,16307.3193088784,0.0,1.0
2023-02-22,21.7783,21.89,21.74,21.75,7577,21.4026002182945,21.5123732696522,21.3649609356893,21.3747884246202,7710.00614023287,0.0,1.0
2023-02-23,21.9226,22.01,21.68,22.01,2054,21.5444108835668,21.6303031368225,21.3059960021042,21.6303031368225,2090.05577564185,0.0,1.0
2023-02-24,21.8651,21.895,21.66,21.66,9909,21.4879028222144,21.5172870141176,21.2863410242424,21.2863410242424,10082.9419088778,0.0,1.0
2023-02-27,21.9406,22.12,21.9,22.0,2252,21.5621003636424,21.738405515062,21.5222007585831,21.6204756478917,2291.5314541117,0.0,1.0
2023-02-28,21.8389,21.98,21.8389,21.97,3917,21.4621548012155,21.60082067003,21.4621548012155,21.5909931810991,3985.75875033551,0.0,1.0
2023-03-01,21.8812,21.8812,21.7,21.7,6121,21.5037250793931,21.5037250793931,21.3256509799659,21.3256509799659,6228.44761572724,0.0,1.0
2023-03-02,21.9775,22.0,21.7879,21.7879,2780,21.5983637977972,21.6204756478917,21.4120346076681,21.4120346076681,2828.79993003133,0.0,1.0
2023-03-03,22.2125,22.23,22.0137,22.0137,3581,21.8293097876724,21.8465078933015,21.633939307727,21.633939307727,3643.86062929576,0.0,1.0
2023-03-06,21.9374,22.22,21.91,22.14,6805,21.5589555671845,21.8366804043706,21.5320282475139,21.7580604929237,6924.45450498676,0.0,1.0
2023-03-07,21.7215,21.9296,21.68,21.9296,4685,21.3467800811672,21.5512901258184,21.3059960021042,21.5512901258184,4767.24016985496,0.0,1.0
2023-03-08,21.7067,21.71,21.575,21.68,3318,21.3322353975496,21.3354784688967,21.2028073683301,21.3059960021042,3376.2439452676,0.0,1.0
2023-03-09,21.1943,21.6931,21.1943,21.6931,2027,20.8286748647323,21.3188700126036,20.8286748647323,21.3188700126036,2062.58181948687,0.0,1.0
2023-03-10,20.619,21.05,20.5205,21.05,11597,20.2632994265399,20.68686419946,20.166498660571,20.68686419946,11800.57294553,0.0,1.0
2023-03-13,20.16,20.34,20.06,20.22,11829,19.8122176846135,19.9891124853689,19.7139427953049,19.8711826181986,12036.6454576764,0.0,1.0
2023-03-14,20.46,20.72,20.32,20.6,2723,20.1070423525393,20.3625570647416,19.9694575075072,20.2446271975713,2770.79935592636,0.0,1.0
2023-03-15,19.935,20.0,19.71,20.0,7807,19.5910991836691,19.6549778617197,19.3699806827248,19.6549778617197,7944.04354451604,0.0,1.0
2023-03-16,20.3115,20.33,19.78,19.78,1963,19.961104141916,19.9792849964381,19.4387731052408,19.4387731052408,1997.45836786025,0.0,1.0
2023-03-17,19.8444,19.96,19.81,19.96,6078,19.5364583452135,19.650264486226,19.5025921579226,19.650264486226,6173.80392437153,0.035,1.0
2023-03-20,20.183,20.29,20.06,20.06,2746,19.8698040143035,19.9751436084932,19.7487127050948,19.7487127050948,2789.28357622971,0.0,1.0
2023-03-21,20.5898,20.5898,20.51,20.56,2012,20.2702913686621,20.2702913686621,20.1917296900047,20.2409537994392,2043.71396772548,0.0,1.0
2023-03-22,20.1129,20.54,20.1129,20.49,2300,19.8007918128764,20.2212641556654,19.8007918128764,20.1720400462309,2336.2535416345,0.0,1.0
2023-03-23,19.9789,20.3,19.8,20.3,10002,19.6688711995922,19.9849884303801,19.4927473360358,19.9849884303801,10159.6556188818,0.0,1.0
2023-03-24,19.9852,19.9852,19.7318,19.77,3397,19.6750734373809,19.6750734373809,19.4256056507672,19.4632128703751,3450.54490475322,0.0,1.0
2023-03-27,20.2528,20.34,20.1,20.2,4730,19.938520871074,20.0243677179276,19.7880919926424,19.8865402115112,4804.55619649182,0.0,1.0
2023-03-28,20.2868,20.345,20.2868,20.345,1469,19.9719932654894,20.0292901288711,19.9719932654894,20.0292901288711,1492.15497941786,0.0,1.0
2023-03-29,20.55,20.55,20.4471,20.45,856,20.2311089775523,20.2311089775523,20.1298057603362,20.1326607586834,869.492622451795,0.0,1.0
2023-03-30,20.61,20.72,20.5801,20.72,980,20.2901779088736,20.3984709496293,20.2607418914318,20.3984709496293,995.447161218177,0.0,1.0
2023-03-31,20.94,20.94,20.7649,20.7949,3413,20.6150570311409,20.6150570311409,20.4426741999015,20.4722086655621,3466.79710330371,0.0,1.0
2023-04-03,20.9936,21.0,20.84,21.0,8788,20.6678252764546,20.6741259624622,20.516608812272,20.6741259624622,8926.52005386258,0.0,1.0
2023-04-04,20.5989,20.72,20.55,20.72,5401,20.2792501565791,20.3984709496293,20.2311089775523,20.3984709496293,5486.13277320346,0.0,1.0
2023-04-05,20.4549,20.5201,20.405,20.5201,515,20.137484721408,20.2016729601105,20.0883590601924,20.2016729601105,523.117640844246,0.0,1.0
2023-04-06,20.3955,20.3955,20.3001,20.3001,435,20.0790064793999,20.0790064793999,19.985086878599,19.985086878599,441.856648091741,0.0,1.0
2023-04-10,20.64,20.64,20.29,20.29,6230,20.3197123745342,20.3197123745342,19.9751436084932,19.9751436084932,6328.19981060129,0.0,1.0
2023-04-11,20.7907,20.85,20.705,20.73,2547,20.4680738403696,20.5264536341589,20.383703716799,20.4083157715162,2587.14685675786,0.0,1.0
2023-04-12,20.6786,20.88,20.6786,20.88,2210,20.3577133870176,20.5559880998195,20.3577133870176,20.5559880998195,2244.83492478794,0.0,1.0
2023-04-13,20.8427,20.87,20.71,20.7206,2179,20.5192669141814,20.5461432779326,20.3886261277425,20.3990616389426,2213.34629009634,0.0,1.0
2023-04-14,20.7645,21.0,20.69,21.0,611,20.442280407026,20.6741259624622,20.3689364839687,20.6741259624622,620.630832147251,0.0,1.0
2023-04-17,20.8875,20.8875,20.74,20.79,797,20.5633717162347,20.5633717162347,20.4181605934031,20.4673847028375,809.562640296824,0.0,1.0
2023-04-18,20.9276,20.98,20.87,20.91,1582,20.6028494520011,20.6544363186884,20.5461432779326,20.5855225654802,1606.93613168077,0.0,1.0
2023-04-19,20.8925,20.8925,20.8925,20.8925,221,20.5682941271781,20.5682941271781,20.5682941271781,20.5682941271781,224.483492478794,0.0,1.0
2023-04-20,20.778,20.86,20.77,20.83,2439,20.4555709165733,20.5362984560458,20.4476950590638,20.5067639903851,2477.44451654197,0.0,1.0
2023-04-21,20.747,20.77,20.73,20.7601,1849,20.4250519687239,20.4476950590638,20.4083157715162,20.4379486853958,1878.14469499226,0.0,1.0
2023-04-24,20.7612,20.7612,20.69,20.69,1270,20.4390316158033,20.4390316158033,20.3689364839687,20.3689364839687,1290.01825994601,0.0,1.0
2023-04-25,20.2875,20.5,20.2875,20.5,1206,19.9726824030215,20.1818848681178,19.9726824030215,20.1818848681178,1225.009465744,0.0,1.0
2023-04-26,20.1129,20.31,20.1129,20.31,1813,19.8007918128764,19.994833252267,19.8007918128764,19.994833252267,1841.57724825363,0.0,1.0
2023-04-27,20.3765,20.3801,20.18,20.18,1705,20.0603013178148,20.0638454536941,19.8668505677375,19.8668505677375,1731.87490803775,0.0,1.0
2023-04-28,20.6615,20.6615,20.31,20.31,912,20.3408787415911,20.3408787415911,19.994833252267,19.994833252267,926.375317378547,0.0,1.0
2023-05-01,20.66,20.765,20.65,20.66,7553,20.339402018308,20.4427726481203,20.3295571964211,20.339402018308,7672.05347824582,0.0,1.0
2023-05-02,20.2866,20.53,20.045,20.53,5970,19.9717963690517,20.2114193337785,19.7339454722645,20.2114193337785,6064.10158415563,0.0,1.0
2023-05-03,20.1871,20.44,20.1871,20.38,4925,19.8738403912771,20.1228159367965,19.8738403912771,20.0637470054752,5002.62986632606,0.0,1.0
2023-05-04,19.8264,19.93,19.75,19.92,4047,19.5187376658171,19.6207300205653,19.4435232266013,19.6108851986784,4110.79047086732,0.0,1.0
2023-05-05,20.2743,20.28,20.1517,20.1517,2516,19.9596872381308,19.9652987866063,19.8389897217976,19.8389897217976,2555.65822206626,0.0,1.0
2023-05-08,20.2265,20.34,20.2,20.34,8301,19.9126289895115,20.0243677179276,19.8865402115112,20.0243677179276,8431.84376048172,0.0,1.0
2023-05-09,20.195,20.21,20.14,20.1491,4033,19.8816178005678,19.8963850333981,19.8274712801899,19.836430068107,4096.56979713562,0.0,1.0
2023-05-10,20.2071,20.4,20.2071,20.4,1399,19.8935300350509,20.083436649249,19.8935300350509,20.083436649249,1421.05161075942,0.0,1.0
2023-05-11,20.13,20.13,20.06,20.07,6753,19.817626458303,19.817626458303,19.7487127050948,19.7585575269817,6859.44355072078,0.0,1.0
2023-05-12,20.16,20.17,20.0358,20.165,4709,19.8471609239637,19.8570057458506,19.7248882361285,19.8520833349071,4783.22518589428,0.0,1.0
2023-05-15,20.33,20.3499,20.33,20.3499,416,20.0145228960408,20.0341140915957,20.0145228960408,20.0341140915957,422.557162313022,0.0,1.0
2023-05-16,20.088,20.22,20.088,20.22,3362,19.7762782063781,19.906229855285,19.7762782063781,19.906229855285,3414.99322042399,0.0,1.0
2023-05-17,20.3993,20.46,20.21,20.21,2937,20.0827475117169,20.1425055805703,19.8963850333981,19.8963850333981,2983.29419642631,0.0,1.0
2023-05-18,20.6109,20.6109,20.37,20.38,1287,20.2910639428434,20.2910639428434,20.0539021835883,20.0637470054752,1307.28622090591,0.0,1.0
2023-05-19,20.4679,20.63,20.44,20.62,2975,20.1502829898609,20.3098675526474,20.1228159367965,20.3000227307605,3021.89316798376,0.0,1.0
2023-05-22,20.563,20.62,20.47,20.47,5904,20.2439072460052,20.3000227307605,20.1523504024572,20.1523504024572,5997.06126513482,0.0,1.0
2023-05-23,20.336,20.58,20.336,20.58,1907,20.0204297891729,20.2606434432129,20.0204297891729,20.2606434432129,1937.05891473782,0.0,1.0
2023-05-24,20.0783,20.1099,20.045,20.09,2861,19.7667287291478,19.7978383663104,19.7339454722645,19.7782471707555,2906.09625331144,0.0,1.0
2023-05-25,20.0448,20.08,19.98,20.0,2354,19.7337485758267,19.7684023488686,19.6699541299997,19.6896437737735,2391.10471174245,0.0,1.0
2023-05-26,20.2795,20.29,20.09,20.09,4756,19.964806545512,19.9751436084932,19.7782471707555,19.7782471707555,4830.96601913638,0.0,1.0
2023-05-30,20.1952,20.38,20.16,20.38,5084,19.8818146970055,20.0637470054752,19.8471609239637,20.0637470054752,5164.13608942166,0.0,1.0
2023-05-31,19.9135,20.14,19.805,20.14,3030,19.6044860644519,19.8274712801899,19.4976697469792,19.8274712801899,3077.76010050111,0.0,1.0
2023-06-01,20.0748,20.0748,19.96,19.96,1072,19.7632830414874,19.7632830414874,19.650264486226,19.650264486226,1088.89730288356,0.0,1.0
2023-06-02,20.73,20.73,20.29,20.29,8477,20.4083157715162,20.4083157715162,19.9751436084932,19.9751436084932,8610.61794453725,0.0,1.0
2023-06-05,20.47,20.64,20.39,20.64,13400,20.1523504024572,20.3197123745342,20.0735918273621,20.3197123745342,13611.2162860445,0.0,1.0
2023-06-06,20.83,20.84,20.78,20.79,7401,20.5067639903851,20.516608812272,20.4575398809507,20.4673847028375,7517.65759201605,0.0,1.0
2023-06-07,21.1329,21.16,21.0,21.0,7482,20.8049636453389,20.8316431126524,20.6741259624622,20.6741259624622,7599.93434717796,0.0,1.0
2023-06-08,21.0429,21.08,20.955,21.04,10876,20.7163602483569,20.7528845375573,20.6298242639712,20.7135052500097,11047.431964703,0.0,1.0
2023-06-09,20.9216,21.04,20.9,21.01,6200,20.596942558869,20.7135052500097,20.5756777435933,20.6839707843491,6297.72693831908,0.0,1.0
2023-06-12,21.0431,21.06,20.92,20.98,13534,20.7165571447947,20.7331948937835,20.5953673873671,20.6544363186884,13747.3284489049,0.0,1.0
2023-06-13,21.29,21.33,21.19,21.19,10247,20.9596257971819,20.9990050847294,20.861177578313,20.861177578313,10408.5174091864,0.0,1.0
2023-06-14,21.1202,21.3846,21.05,21.3846,8667,20.7924607215426,21.0527578122318,20.7233500718966,21.0527578122318,8803.61280232442,0.0,1.0
2023-06-15,21.33,21.36,21.02,21.02,8558,20.9990050847294,21.0285395503901,20.6938156062359,20.6938156062359,8692.89469969916,0.0,1.0
2023-06-16,21.215,21.39,21.19,21.39,4188,20.9123706521248,21.0848742987957,20.887727274029,21.0848742987957,4248.60583613329,0.027,1.0
2023-06-20,21.17,21.17,21.05,21.135,6850,20.8680125715523,20.8680125715523,20.7497243566923,20.8335118422182,6949.12845690379,0.0,1.0
2023-06-21,21.1339,21.19,21.09,21.13,38458,20.8324275335819,20.887727274029,20.7891537616457,20.828583166599,39014.5375468038,0.0,1.0
2023-06-22,21.0496,21.09,20.97,21.09,3216,20.7493300626428,20.7891537616457,20.6708655467857,20.7891537616457,3262.53972516825,0.0,1.0
2023-06-23,20.8244,20.95,20.8244,20.89,14270,20.5273425127555,20.651150844309,20.5273425127555,20.592006736879,14476.5055591266,0.0,1.0
2023-06-26,20.9677,21.06,20.85,20.85,7232,20.6685983560008,20.7595817079307,20.5525773319257,20.5525773319257,7336.65649639828,0.0,1.0
2023-06-27,21.34,21.35,21.29,21.31,6427,21.035587542604,21.0454448938423,20.9863007864123,21.006015488889,6520.00709379862,0.0,1.0
2023-06-28,21.3137,21.34,21.23,21.2454,7046,21.0096627088472,21.035587542604,20.9271566789823,20.9423369998894,7147.9648331889,0.0,1.0
2023-06-29,21.537,21.55,21.35,21.35,17210,21.2297773619992,21.242591918609,21.0454448938423,21.0454448938423,17459.0512034035,0.0,1.0
2023-06-30,21.69,21.7323,21.63,21.67,7357,21.3805948359457,21.4222914316838,21.3214507285157,21.360880133469,7463.4654098454,0.0,1.0
2023-07-03,21.74,21.76,21.69,21.76,6910,21.4298815921373,21.449596294614,21.3805948359457,21.449596294614,7009.99673535842,0.0,1.0
2023-07-05,21.4856,21.62,21.4856,21.62,11340,21.1791105766341,21.3115933772773,21.1791105766341,21.3115933772773,11504.1046279254,0.0,1.0
2023-07-06,21.233,21.2536,21.03,21.23,2740,20.9301138843538,20.9504200279048,20.7300096542157,20.9271566789823,2779.65138276151,0.0,1.0
2023-07-07,21.4521,21.61,21.45,21.45,19536,21.1460884499857,21.301736026039,21.1440184062257,21.1440184062257,19818.7114648281,0.0,1.0
2023-07-10,21.78,21.78,21.45,21.45,8037,21.4693109970907,21.4693109970907,21.1440184062257,21.1440184062257,8153.3058989979,0.0,1.0
2023-07-11,21.9915,22.0,21.83,21.83,9537,21.6777939757814,21.686172724334,21.5185977532823,21.5185977532823,9675.01286036371,0.0,1.0
2023-07-12,22.1144,22.28,22.1098,22.28,10727,21.7989408225006,21.9621785590074,21.7944064409309,21.9621785590074,10882.2337163805,0.0,1.0
2023-07-13,22.2984,22.31,22.2299,22.26,10642,21.9803160852859,21.9917506127224,21.9127932293033,21.9424638565307,10796.0036552365,0.0,1.0
2023-07-14,22.1051,22.34,22.03,22.34,14886,21.7897734858489,22.0213226664374,21.715744778049,22.0213226664374,15101.4198845941,0.0,1.0
2023-07-17,22.33,22.36,22.08,22.1,13368,22.011465315199,22.041037368914,21.7650315342407,21.7847462367174,13561.4524396919,0.0,1.0
2023-07-18,22.575,22.575,22.3,22.3,17780,22.2529704205382,22.2529704205382,21.981893261484,21.981893261484,18037.2998487225,0.0,1.0
2023-07-19,22.64,22.7,22.52,22.63,21213,22.3170432035874,22.3761873110174,22.1987549887274,22.307185852349,21519.979847635,0.0,1.0
2023-07-20,22.43,22.66,22.3573,22.66,27980,22.1100388275824,22.336757906064,22.0383758840797,22.336757906064,28384.9071860098,0.0,1.0
2023-07-21,22.4142,22.57,22.4,22.57,5368,22.0944642126258,22.248041744919,22.0804667738674,22.248041744919,5445.68197907437,0.0,1.0
2023-07-24,22.44,22.52,22.39,22.41,7389,22.1198961788207,22.1987549887274,22.070609422629,22.0903241251057,7495.92849168788,0.0,1.0
2023-07-25,22.5401,22.61,22.41,22.41,13522,22.2185682647164,22.2874711498724,22.0903241251057,22.0903241251057,13717.6810210588,0.0,1.0
2023-07-26,22.67,22.67,22.44,22.44,9817,22.3466152573024,22.3466152573024,22.1198961788207,22.1198961788207,9959.0648264853,0.0,1.0
2023-07-27,22.4,22.74,22.3998,22.74,8107,22.0804667738674,22.4156167159707,22.0802696268426,22.4156167159707,8224.3188905283,0.0,1.0
2023-07-28,22.58,22.6097,22.5,22.575,11069,22.2578990961574,22.2871754293352,22.1790402862507,22.2529704205382,11229.1829035719,0.0,1.0
2023-07-31,22.65,22.7,22.59,22.68,49111,22.3269005548257,22.3761873110174,22.2677564473957,22.3564726085407,49821.7003864236,0.0,1.0
2023-08-01,22.7,22.7,22.53,22.6,11024,22.3761873110174,22.3761873110174,22.2086123399657,22.277613798634,11183.531694731,0.0,1.0
2023-08-02,22.4607,22.52,22.39,22.44,2397,22.140300895884,22.1987549887274,22.070609422629,22.1198961788207,2431.68772426254,0.0,1.0
2023-08-03,22.4898,22.5201,22.35,22.44,2137,22.1689857879876,22.1988535622398,22.0311800176757,22.1198961788207,2167.92518429246,0.0,1.0
2023-08-04,22.4361,22.645,22.4361,22.48,4538,22.1160518118377,22.3219718792065,22.1160518118377,22.159325583774,4603.67079378531,0.0,1.0
2023-08-07,22.6093,22.61,22.47,22.47,11629,22.2867811352857,22.2874711498724,22.1494682325357,22.1494682325357,11797.2868358152,0.0,1.0
2023-08-08,22.4535,22.46,22.24,22.25,6042,22.1332036029924,22.1396108812974,21.922749154054,21.9326065052924,6129.43564038142,0.0,1.0
2023-08-09,22.3342,22.47,22.33,22.44,8380,22.0156054027191,22.1494682325357,22.011465315199,22.1198961788207,8501.26955749689,0.0,1.0
2023-08-10,22.2433,22.55,22.17,22.45,11227,21.9260020799627,22.2283270424424,21.8537476953857,22.129753530059,11389.4693701691,0.0,1.0
2023-08-11,22.2087,22.24,22.16,22.16,3374,21.891895644678,21.922749154054,21.8438903441474,21.8438903441474,3422.82619176546,0.0,1.0
2023-08-14,22.2436,22.2436,22.09,22.12,4311,21.9262978004998,21.9262978004998,21.774888885479,21.804460939194,4373.38580696529,0.0,1.0
2023-08-15,21.9572,22.1,21.955,22.1,8425,21.643983261034,21.7847462367174,21.6418146437615,21.7847462367174,8546.92076633783,0.0,1.0
2023-08-16,21.68,21.94,21.68,21.9,11429,21.3707374847073,21.627028616904,21.3707374847073,21.5875992119507,11594.3925742998,0.0,1.0
2023-08-17,21.4,21.73,21.4,21.73,13475,21.094731650034,21.420024240899,21.094731650034,21.420024240899,13670.0008696027,0.0,1.0
2023-08-18,21.4772,21.53,21.38,21.38,2644,21.1708304015939,21.2228772161323,21.0750169475573,21.0750169475573,2682.2621372341,0.0,1.0
2023-08-21,21.5138,21.55,21.4,21.55,11992,21.2069083071262,21.242591918609,21.094731650034,21.242591918609,12165.5399204657,0.0,1.0
2023-08-22,21.4488,21.495,21.4093,21.484,7062,21.1428355240771,21.1883764867982,21.1038989866857,21.177533400436,7164.19637411013,0.0,1.0
2023-08-23,21.6461,21.68,21.515,21.52,6247,21.3373210640094,21.3707374847073,21.2080911892748,21.213019864894,6337.40225843472,0.0,1.0
2023-08-24,21.5,21.6,21.5,21.5713,3002,21.1933051624173,21.2918786748007,21.1933051624173,21.2635880767467,3045.44286534674,0.0,1.0
2023-08-25,21.5362,21.6,21.365,21.6,2208,21.2289887739001,21.2918786748007,21.0602309206998,21.2918786748007,2239.95264713044,0.0,1.0
2023-08-28,21.7525,21.81,21.66,21.66,3776,21.4422032811853,21.4988830508057,21.3510227822307,21.3510227822307,3830.64365741148,0.0,1.0
2023-08-29,22.0626,22.0626,21.778,21.778,3786,21.747879743086,21.747879743086,21.467339526843,21.467339526843,3840.78837048725,0.0,1.0
2023-08-30,22.1417,22.2095,22.13,22.13,4107,21.8258513913812,21.8926842327771,21.8143182904324,21.8143182904324,4166.43366021954,0.0,1.0
2023-08-31,22.18,22.245,22.14,22.14,8867,21.863605046624,21.9276778296732,21.8241756416707,21.8241756416707,8995.31708428699,0.0,1.0
2023-09-01,22.38,22.42,22.335,22.41,7314,22.0607520713907,22.100181476344,22.0163939908182,22.0903241251057,7419.84314361959,0.0,1.0
2023-09-05,21.8834,22.26,21.8834,22.26,6111,21.5712360088951,21.9424638565307,21.5712360088951,21.9424638565307,6199.43416060422,0.0,1.0
2023-09-06,21.8195,22.0,21.73,22.0,5544,21.5082475344821,21.686172724334,21.420024240899,21.686172724334,5624.22892920796,0.0,1.0
2023-09-07,21.6039,21.65,21.56,21.65,7203,21.2957230417836,21.3411654309923,21.2524492698473,21.3411654309923,7307.23682847853,0.0,1.0
2023-09-08,21.5813,21.65,21.56,21.56,4142,21.273445427985,21.3411654309923,21.2524492698473,21.2524492698473,4201.94015598473,0.0,1.0
2023-09-11,21.6025,21.71,21.6025,21.69,9912,21.2943430126103,21.4003095384223,21.2943430126103,21.3805948359457,10055.4396007051,0.0,1.0
2023-09-12,21.562,21.66,21.555,21.61,6103,21.254420740095,21.3510227822307,21.2475205942282,21.301736026039,6191.31839014361,0.0,1.0
2023-09-13,21.4066,21.55,21.36,21.55,7833,21.1012375018513,21.242591918609,21.0553022450807,21.242591918609,7946.35375225216,0.0,1.0
2023-09-14,21.68,21.68,21.615,21.62,4704,21.3707374847073,21.3707374847073,21.3066647016582,21.3115933772773,4772.07303084313,0.0,1.0
2023-09-15,21.442,21.442,21.442,21.442,371,21.16570457895,21.16570457895,21.16570457895,21.16570457895,375.843004438014,0.03,1.0
2023-09-18,21.4838,21.54,21.41,21.41,2327,21.2069659562189,21.2624417792455,21.1341169217106,21.1341169217106,2357.37647258021,0.0,1.0
2023-09-19,21.42,21.46,21.4,21.46,3048,21.1439880645979,21.1834726361471,21.1242457788233,21.1834726361471,3087.78834912957,0.0,1.0
2023-09-20,21.29,21.58,21.29,21.58,30466,21.015663207063,21.3019263507948,21.015663207063,21.3019263507948,30863.7007364112,0.0,1.0
2023-09-21,20.97,21.2,20.97,21.2,10305,20.6997866346694,20.9268229210773,20.6997866346694,20.9268229210773,10439.520648878,0.0,1.0
2023-09-22,20.9602,21.06,20.9602,21.03,3836,20.6901129146399,20.7886269206551,20.6901129146399,20.7590134919932,3886.07483834021,0.0,1.0
2023-09-25,21.0725,21.135,20.9999,21.0698,39504,20.8009658492642,20.8626604923099,20.7293013519024,20.7983006406847,40019.6820682462,0.0,1.0
2023-09-26,20.7568,20.96,20.74,20.96,6530,20.4893338683122,20.6899154917821,20.4727503482615,20.6899154917821,6615.24209967716,0.0,1.0
2023-09-27,20.925,20.9952,20.7595,20.92,23377,20.6553664916766,20.7246619147454,20.4919990768917,20.6504309202329,23682.1614952761,0.0,1.0
2023-09-28,21.16,21.215,21.13,21.1901,2217,20.8873383495281,20.9416296354083,20.8577249208662,20.9170504896189,2245.94054134522,0.0,1.0
2023-09-29,21.05,21.33,21.035,21.33,51649,20.7787557777678,21.0551477786122,20.7639490634369,21.0551477786122,52323.2219305095,0.0,1.0
2023-10-02,20.78,20.91,20.72,20.9038,2477,20.5122349198107,20.6405597773456,20.4530080624869,20.6344396687555,2509.33456062793,0.0,1.0
2023-10-03,20.4198,20.66,20.405,20.66,2920,20.1566763530101,20.3937812051631,20.1420670615369,20.3937812051631,2958.11744732885,0.0,1.0
2023-10-04,20.5299,20.5299,20.3172,20.4,10899,20.2653576361993,20.2653576361993,20.0553984269864,20.1371314900933,11041.2746775469,0.0,1.0
2023-10-05,20.4907,20.5,20.395,20.5,3865,20.2266627560811,20.2358429189663,20.1321959186496,20.2358429189663,3915.45340202944,0.0,1.0
2023-10-06,20.6824,20.7501,20.36,20.36,2484,20.4158925652306,20.4827202025777,20.0976469185441,20.0976469185441,2516.42593807016,0.0,1.0
2023-10-09,20.87,20.91,20.69,20.69,17512,20.6010752057964,20.6405597773456,20.423394633825,20.423394633825,17740.6002526105,0.0,1.0
2023-10-10,21.05,21.2,21.05,21.13,6482,20.7787557777678,20.9268229210773,20.7787557777678,20.8577249208662,6566.61551150191,0.0,1.0
2023-10-11,21.1,21.15,20.94,21.15,6892,20.8281114922043,20.8774672066408,20.6701732060075,20.8774672066408,6981.96761883233,0.0,1.0
2023-10-12,20.7192,21.12,20.6902,21.12,3295,20.4522183710559,20.8478537779789,20.4235920566827,20.8478537779789,3338.01266744813,0.0,1.0
2023-10-13,20.5706,20.78,20.57,20.77,6291,20.3055331877506,20.5122349198107,20.3049409191774,20.5023637769234,6373.12221272116,0.0,1.0
2023-10-16,20.8953,20.9,20.71,20.71,3949,20.6260491973013,20.6306886344583,20.4431369195996,20.4431369195996,4000.54993133616,0.0,1.0
2023-10-17,21.11,21.23,21.08,21.11,7270,20.8379826350916,20.9564363497392,20.8083692064297,20.8379826350916,7364.90200071257,0.0,1.0
2023-10-18,20.675,20.85,20.675,20.8499,7915,20.408587919494,20.5813329200218,20.408587919494,20.5812342085929,8018.32177931776,0.0,1.0
2023-10-19,20.3347,20.57,20.29,20.56,7375,20.0726729270392,20.3049409191774,20.028548918333,20.2950697762901,7471.27266234597,0.0,1.0
2023-10-20,20.0957,20.4,20.0957,20.4,5762,19.8367526120327,20.1371314900933,19.8367526120327,20.1371314900933,5837.21668887288,0.0,1.0
2023-10-23,19.9244,20.19,19.9244,19.96,7198,19.6676599343733,19.92983748946,19.6676599343733,19.7028012030521,7291.96211844965,0.0,1.0
2023-10-24,20.0019,20.095,19.9801,20.021,9165,19.7441612917498,19.8360616320306,19.7226422002555,19.7630151746646,9284.63917971538,0.0,1.0
2023-10-25,19.6988,19.85,19.6988,19.85,8863,19.4449669508358,19.5942186312917,19.4449669508358,19.5942186312917,8978.69689577928,0.0,1.0
2023-10-26,19.81,19.965,19.72,19.72,4217,19.5547340597425,19.7077367744957,19.4658937737568,19.4658937737568,4272.04838198142,0.0,1.0
2023-10-27,19.59,19.77,19.59,19.68,9803,19.3375689162219,19.5152494881933,19.3375689162219,19.4264092022076,9930.96758087832,0.0,1.0
2023-10-30,19.7307,19.74,19.6,19.74,2574,19.4764558966462,19.4856360595314,19.3474400591092,19.4856360595314,2607.60079089879,0.0,1.0
2023-10-31,19.9028,19.9093,19.73,19.77,8231,19.6463382657367,19.6527545086134,19.4757649166441,19.5152494881933,8338.44681813825,0.0,1.0
2023-11-01,20.0773,20.09,19.87,19.87,10274,19.8185897091201,19.831126060587,19.6139609170663,19.6139609170663,10408.1159773481,0.0,1.0
2023-11-02,20.3959,20.3959,20.21,20.21,4980,20.1330843215095,20.1330843215095,19.9495797752346,19.9495797752346,5045.00852318412,0.0,1.0
2023-11-03,20.86,20.9599,20.71,20.71,27276,20.5912040629091,20.6898167803532,20.4431369195996,20.4431369195996,27632.0587305964,0.0,1.0
2023-11-06,20.68,20.85,20.63,20.85,6568,20.4135234909377,20.5813329200218,20.3641677765012,20.5813329200218,6653.73814864926,0.0,1.0
2023-11-07,20.6813,20.7,20.66,20.67,3045,20.414806739513,20.4332657767123,20.3937812051631,20.4036523480504,3084.74918736861,0.0,1.0
2023-11-08,20.5737,20.71,20.535,20.68,13810,20.3085932420457,20.4431369195996,20.2703919190718,20.4135234909377,13990.2746395929,0.0,1.0
2023-11-09,20.3752,20.65,20.36,20.65,5680,20.1126510557328,20.3839100622758,20.0976469185441,20.3839100622758,5754.14626740678,0.0,1.0
2023-11-10,20.69,20.71,20.35,20.53,8080,20.423394633825,20.4431369195996,20.0877757756568,20.2654563476282,8185.47567617022,0.0,1.0
2023-11-13,20.6669,20.69,20.575,20.575,7891,20.4005922937553,20.423394633825,20.309876490621,20.309876490621,7994.00848523012,0.0,1.0
2023-11-14,21.45,21.4801,21.25,21.3027,13128,21.1736014932598,21.2033136333506,20.9761786355138,21.0281995585299,13299.371865936,0.0,1.0
2023-11-15,21.48,21.7,21.48,21.5,8806,21.2032149219217,21.4203800654424,21.2032149219217,21.2229572076963,8920.95282232118,0.0,1.0
2023-11-16,21.2667,21.45,21.2251,21.44,5383,20.9926634441356,21.1736014932598,20.9515994897245,21.1637303503725,5453.26925307232,0.0,1.0
2023-11-17,21.4293,21.45,21.42,21.43,5763,21.1531682274831,21.1736014932598,21.1439880645979,21.1538592074852,5838.2297427932,0.0,1.0
2023-11-20,21.5205,21.56,21.36,21.36,10533,21.2431930506153,21.2821840650202,21.0847612072741,21.0847612072741,10670.4969427105,0.0,1.0
2023-11-21,21.4,21.495,21.4,21.49,7557,21.1242457788233,21.2180216362527,21.1242457788233,21.213086064809,7655.64847584387,0.0,1.0
2023-11-22,21.55,21.585,21.5,21.54,9340,21.2723129221329,21.3068619222384,21.2229572076963,21.2624417792455,9461.92361577101,0.0,1.0
2023-11-24,21.6417,21.68,21.63,21.64,3957,21.3628313024094,21.4006377796678,21.3512820652313,21.3611532081186,4008.65436269871,0.0,1.0
2023-11-27,21.63,21.63,21.49,21.56,15349,21.3512820652313,21.3512820652313,21.213086064809,21.2821840650202,15549.3646229624,0.0,1.0
2023-11-28,21.46,21.615,21.44,21.55,10405,21.1834726361471,21.3364753509003,21.1637303503725,21.2723129221329,10540.8260409098,0.0,1.0
2023-11-29,21.5,21.6099,21.48,21.5,7461,21.2229572076963,21.3314410680278,21.2032149219217,21.2229572076963,7558.39529949334,0.0,1.0
2023-11-30,21.69,21.69,21.5,21.57,7118,21.4105089225551,21.4105089225551,21.2229572076963,21.2920552079075,7210.9178048242,0.0,1.0
2023-12-01,22.175,22.175,21.7001,21.7001,11734,21.8892593525891,21.8892593525891,21.4204787768712,21.4204787768712,11887.1747010126,0.0,1.0
2023-12-04,22.31,22.31,22.11,22.11,4706,22.0225197815677,22.0225197815677,21.8250969238217,21.8250969238217,4767.43174901697,0.0,1.0
2023-12-05,22.0305,22.1555,22.0201,22.1501,10148,21.7466213378676,21.8700106239589,21.7363553492649,21.8646802067998,10280.4711833881,0.0,1.0
2023-12-06,21.985,22.33,21.98,22.08,9176,21.7017076377304,22.0422620673423,21.6967720662868,21.7954834951598,9295.78277283887,0.0,1.0
2023-12-07,22.11,22.12,22.0,22.09,6526,21.8250969238217,21.834968066709,21.7165143520614,21.8053546380471,6611.1898839959,0.0,1.0
2023-12-08,22.2498,22.28,22.08,22.08,14927,21.9630955013861,21.9929063529058,21.7954834951598,21.7954834951598,15121.8558685883,0.0,1.0
2023-12-11,22.3708,22.4,22.29,22.29,5046,22.0825363303225,22.1113600675534,22.0027774957931,22.0027774957931,5111.87008192511,0.0,1.0
2023-12-12,22.41,22.46,22.34,22.37,8569,22.1212312104407,22.1705869248772,22.0521332102296,22.0817466388915,8680.85904320578,0.0,1.0
2023-12-13,22.8841,22.89,22.27,22.35,16902,22.5892220947276,22.5950460690311,21.9830352100185,22.0620043531169,17122.6373612165,0.0,1.0
2023-12-14,23.438,23.5,23.29,23.29,37203,23.1359846992552,23.1971857851565,22.9898917845232,22.9898917845232,37688.6449975942,0.0,1.0
2023-12-15,23.3039,23.48,23.244,23.48,17206,23.0430972446857,23.2172264430083,22.9838676082319,23.2172264430083,17400.738240276,0.04,1.0
2023-12-18,23.27,23.39,23.26,23.39,13370,23.0095766324021,23.1282336670342,22.9996885461828,23.1282336670342,13521.3222290184,0.0,1.0
2023-12-19,23.55,23.55,23.4799,23.4901,13540,23.2864430465436,23.2864430465436,23.2171275621461,23.2272134100898,13693.2462962534,0.0,1.0
2023-12-20,23.1568,23.62,23.1568,23.52,22289,22.8976434963992,23.355659650079,22.8976434963992,23.2567787878856,22541.2678506051,0.0,1.0
2023-12-21,23.4699,23.47,23.26,23.33,22366,23.2072394759267,23.2073383567889,22.9996885461828,23.0689051497182,22619.1393398822,0.0,1.0
2023-12-22,23.6211,23.68,23.47,23.47,19399,23.3567473395631,23.4149881673951,23.2073383567889,23.2073383567889,19618.5587076086,0.0,1.0
2023-12-26,23.82,23.89,23.64,23.64,15389,23.5534213744658,23.6226379780012,23.3754358225177,23.3754358225177,15563.1733569456,0.0,1.0
2023-12-27,23.87,23.92,23.785,23.9,11477,23.6028618055625,23.6523022366592,23.5188130726981,23.6325260642205,11606.8971744535,0.0,1.0
2023-12-28,23.84,23.9,23.78,23.86,26134,23.5731975469045,23.6325260642205,23.5138690295884,23.5929737193432,26429.7857242457,0.0,1.0
2023-12-29,23.65,23.79,23.61,23.79,25231,23.385323908737,23.5237571158078,23.3457715638597,23.5237571158078,25516.5655318147,0.0,1.0
2024-01-02,23.51,23.6201,23.42,23.52,21056,23.2468907016663,23.3557585309412,23.1578979256922,23.2567787878856,21294.3127041294,0.0,1.0
2024-01-03,22.9868,23.35,22.97,23.35,28211,22.7295460306705,23.0886813221569,22.712934045822,23.0886813221569,28530.2932986414,0.0,1.0
2024-01-04,22.9652,23.11,22.9652,22.97,6374,22.7081877644367,22.8513672528927,22.7081877644367,22.712934045822,6446.14120327321,0.0,1.0
2024-01-05,22.99,23.185,22.9501,22.97,8515,22.7327102182607,22.9255278995378,22.6932567542455,22.712934045822,8611.37313239274,0.0,1.0
2024-01-08,23.33,23.3398,22.95,22.95,4102,23.0689051497182,23.0785954742131,22.6931578733833,22.6931578733833,4148.4266105784,0.0,1.0
2024-01-09,23.2069,23.25,23.08,23.13,18103,22.9471828083581,22.9898004599635,22.8217029942347,22.8711434253314,18307.8905244517,0.0,1.0
2024-01-10,23.2536,23.29,23.13,23.22,12648,22.9933601710024,23.0293528048408,22.8711434253314,22.9601362013055,12791.1506022905,0.0,1.0
2024-01-11,23.2066,23.2066,23.01,23.01,14738,22.9468861657715,22.9468861657715,22.7524863906993,22.7524863906993,14904.8053112395,0.0,1.0
2024-01-12,23.1738,23.42,23.12,23.42,6708,22.9144532429721,23.1578979256922,22.8612553391121,23.1578979256922,6783.92142948803,0.0,1.0
2024-01-16,23.0263,23.07,22.9947,23.05,7499,22.7686039712369,22.8118149080154,22.7373576187837,22.7920387355767,7583.87400115245,0.0,1.0
2024-01-17,22.8624,22.94,22.78,22.82,12412,22.6065382381019,22.683269787164,22.5250604076545,22.5646127525319,12552.4795442465,0.0,1.0
2024-01-18,23.07,23.08,22.82,22.9437,14759,22.8118149080154,22.8217029942347,22.5646127525319,22.6869283790651,14926.0429901332,0.0,1.0
2024-01-19,23.287,23.3,22.99,23.2,7868,23.026386378975,23.0392408910602,22.7327102182607,22.9403600288668,7957.05035885687,0.0,1.0
2024-01-22,23.5901,23.63,23.41,23.41,15841,23.3260942722832,23.3655477362984,23.1480098394729,23.1480098394729,16020.2891121825,0.0,1.0
2024-01-23,23.5307,23.6825,23.46,23.6812,25842,23.2673590401403,23.4174601889499,23.1974502705696,23.4161747377414,26134.4808558184,0.0,1.0
2024-01-24,23.38,23.78,23.364,23.78,10419,23.1183455808149,23.5138690295884,23.1025246428639,23.5138690295884,10536.9226854257,0.0,1.0
2024-01-25,23.4963,23.58,23.38,23.58,4332,23.2333440235458,23.3161073052017,23.1183455808149,23.3161073052017,4381.02976036705,0.0,1.0
2024-01-26,23.6039,23.66,23.57,23.58,8448,23.3397398312659,23.3952119949564,23.3062192189823,23.3161073052017,8543.61482354127,0.0,1.0
2024-01-29,23.82,23.82,23.58,23.59,7546,23.5534213744658,23.5534213744658,23.3161073052017,23.325995391421,7631.40594915276,0.0,1.0
2024-01-30,23.8661,23.89,23.76,23.79,18788,23.599005451937,23.6226379780012,23.4940928571498,23.5237571158078,19000.6433836048,0.0,1.0
2024-01-31,23.4369,23.79,23.4369,23.79,3675,23.1746087914029,23.5237571158078,23.1746087914029,23.5237571158078,3716.59380640557,0.0,1.0
2024-02-01,23.6587,23.6587,23.2799,23.42,14806,23.3939265437479,23.3939265437479,23.0193658377593,23.1578979256922,14973.5749381335,0.0,1.0
2024-02-02,23.6659,23.68,23.44,23.53,9613,23.4010459658258,23.4149881673951,23.1776740981309,23.266666874105,9721.8003431229,0.0,1.0
2024-02-05,23.4555,23.55,23.29,23.55,12727,23.1930006317709,23.2864430465436,23.0293528048408,23.2864430465436,12871.0447276527,0.0,1.0
2024-02-06,23.4707,23.67,23.38,23.67,2618,23.2080305228243,23.4051000811757,23.1183455808149,23.4051000811757,2647.63063542034,0.0,1.0
2024-02-07,23.6013,23.68,23.45,23.5,5249,23.3371689288489,23.4149881673951,23.1875621843503,23.237002615447,5308.40840539395,0.0,1.0
2024-02-08,23.841,23.86,23.58,23.58,15635,23.5741863555264,23.5929737193432,23.3161073052017,23.3161073052017,15811.9575954152,0.0,1.0
2024-02-09,24.0407,24.0407,23.85,23.9,6199,23.7716514373266,23.7716514373266,23.5830856331238,23.6325260642205,6269.16054582533,0.0,1.0
2024-02-12,24.315,24.38,24.12,24.12,9586,24.0428816423231,24.1071542027488,23.850063961046,23.850063961046,9694.4947559738,0.0,1.0
2024-02-13,23.74,23.9311,23.6041,23.77,24780,23.4743166847111,23.6632780123627,23.3399375929903,23.5039809433691,25060.4610946204,0.0,1.0
2024-02-14,24.1479,24.16,23.86,23.935,6624,23.8776517215979,23.8896163059233,23.5929737193432,23.6671343659882,6698.97071391306,0.0,1.0
2024-02-15,24.545,24.5602,24.35,24.439,23898,24.2703076253679,24.2853375164213,24.0774899440908,24.1654939114429,24168.478581083,0.0,1.0
2024-02-16,24.453,24.6801,24.45,24.45,12434,24.17933723215,24.4038956701912,24.1763708062842,24.1763708062842,12574.7285411828,0.0,1.0
2024-02-20,24.27,24.36,24.265,24.29,48574,23.9983852543361,24.0873780303101,23.9934412112264,24.0181614267747,49123.7625992772,0.0,1.0
2024-02-21,24.3139,24.3139,24.16,24.25,3876,24.041793952839,24.041793952839,23.8896163059233,23.9786090818974,3919.86873295998,0.0,1.0
2024-02-22,24.645,24.69,24.47,24.48,29475,24.3691884875613,24.4136848755483,24.1961469787228,24.2060350649422,29808.5993044364,0.0,1.0
2024-02-23,24.76,24.7949,24.6249,24.67,16398,24.4829014790837,24.5174108999892,24.3493134342604,24.3939087031096,16583.593261888,0.0,1.0
2024-02-26,24.7651,24.8,24.725,24.7391,32088,24.4879444030555,24.522453823961,24.448293177316,24.4622353788853,32451.1733496441,0.0,1.0
2024-02-27,24.8707,24.92,24.8357,24.84,11625,24.5923625935318,24.6411108585931,24.5577542917641,24.5620061688384,11756.5722447523,0.0,1.0
2024-02-28,24.8138,24.89,24.7,24.7,17211,24.5360993829437,24.6114465999351,24.4235729617676,24.4235729617676,17405.7948304888,0.0,1.0
2024-02-29,24.9739,25.11,24.85,25.11,27875,24.6944076433153,24.8289844967605,24.5718942550577,24.8289844967605,28190.4904363416,0.0,1.0
2024-03-01,25.15,25.16,24.9037,24.9037,18027,24.8685368416379,24.8784249278572,24.6249932780556,24.6249932780556,18231.0303532172,0.0,1.0
2024-03-04,25.1627,25.31,25.16,25.18,20687,24.8810947111365,25.0267462211473,24.8784249278572,24.8982011002959,20921.136346425,0.0,1.0
2024-03-05,25.0396,25.21,24.96,25.19,20361,24.7593723697764,24.9278653589539,24.6806632034705,24.9080891865153,20591.4466645507,0.0,1.0
2024-03-06,25.1302,25.245,25.0701,25.245,12664,24.8489584309236,24.9624736607216,24.7895310327454,24.9624736607216,12807.3316909714,0.0,1.0
2024-03-07,25.3913,25.3913,25.315,25.315,12029,25.1071363621106,25.1071363621106,25.031690264257,25.031690264257,12165.1447339462,0.0,1.0
2024-03-08,25.2284,25.589,25.2284,25.485,12863,24.9460594375975,25.3026238266669,24.9460594375975,25.1997877299858,13008.5839814408,0.0,1.0
2024-03-11,25.05,25.16,24.97,25.16,17985,24.7696559794445,24.8784249278572,24.6905512896898,24.8784249278572,18188.5549954297,0.0,1.0
2024-03-12,25.1811,25.1811,25.015,25.07,52959,24.8992887897801,24.8992887897801,24.7350476776768,24.7894321518832,53558.3922158998,0.0,1.0
2024-03-13,25.2312,25.3298,25.21,25.21,14225,24.9488281017389,25.0463246318616,24.9278653589539,24.9278653589539,14385.9991554066,0.0,1.0
2024-03-14,25.0,25.28,24.92,25.23,6452,24.7202155483478,24.9970819624893,24.6411108585931,24.9476415313926,6525.02401059285,0.0,1.0
2024-03-15,25.06,25.1,25.0099,25.1,5356,24.8111859415657,24.8507887922306,24.7615833711079,24.8507887922306,5409.7115839651,0.032,1.0
2024-03-18,25.02,25.14,25.02,25.14,13660,24.7715830909008,24.8903916428956,24.7715830909008,24.8903916428956,13796.9866013748,0.0,1.0
2024-03-19,25.2782,25.28,25.03,25.03,23568,25.0272194919428,25.0290016202227,24.7814838035671,24.7814838035671,23804.3470147292,0.0,1.0
2024-03-20,25.6075,25.69,25.22,25.22,10909,25.3532499600417,25.4349308395381,24.9695973442254,24.9695973442254,11018.3987433673,0.0,1.0
2024-03-21,25.9699,25.97,25.7952,25.81,36732,25.7120517870658,25.7121507941924,25.5390863367868,25.5537393915328,37100.3595784551,0.0,1.0
2024-03-22,25.76,25.95,25.6851,25.95,33371,25.5042358282017,25.69234936886,25.4300794903316,25.69234936886,33705.6544564038,0.0,1.0
2024-03-25,25.76,25.87,25.76,25.87,9155,25.5042358282017,25.6131436675302,25.5042358282017,25.6131436675302,9246.80910216586,0.0,1.0
2024-03-26,25.7499,25.83,25.7499,25.785,21124,25.4942361084088,25.5735408168652,25.4942361084088,25.5289876098672,21335.837845347,0.0,1.0
2024-03-27,26.12,26.12,25.92,25.95,47172,25.8606614841858,25.8606614841858,25.6626472308613,25.69234936886,47645.0550483199,0.0,1.0
2024-03-28,26.22,26.26,26.07,26.07,23251,25.9596686108481,25.999271461513,25.8111579208547,25.8111579208547,23484.1680430867,0.0,1.0
2024-04-01,26.0589,26.2,26.01,26.2,52071,25.8001681297952,25.9398671855157,25.7517536448573,25.9398671855157,52593.1836984029,0.0,1.0
2024-04-02,25.7,25.79,25.57,25.79,12295,25.4448315522043,25.5339379662003,25.3161222875433,25.5339379662003,12418.297969539,0.0,1.0
2024-04-03,25.8215,25.88,25.57,25.57,21949,25.5651252110989,25.6230443801964,25.3161222875433,25.3161222875433,22169.1111942588,0.0,1.0
2024-04-04,25.5,26.15,25.49,26.06,34053,25.2468172988797,25.8903636221845,25.2369165862135,25.8012572081885,34394.4937581709,0.0,1.0
2024-04-05,25.7201,25.77,25.44,25.44,11514,25.4647319846634,25.5141365408679,25.1874130228824,25.1874130228824,11629.4658659026,0.0,1.0
2024-04-08,25.7894,25.88,25.74,25.88,13956,25.5333439234404,25.6230443801964,25.4844344028692,25.6230443801964,14095.9549786812,0.0,1.0
2024-04-09,25.7834,25.92,25.59,25.92,6583,25.5274034958406,25.6626472308613,25.3359237128758,25.6626472308613,6649.01631016472,0.0,1.0
2024-04-10,25.39,25.45,25.29,25.34,34941,25.1379094595512,25.1973137355486,25.038902332889,25.0884058962201,35291.3988900905,0.0,1.0
2024-04-11,25.3993,25.46,25.26,25.43,11215,25.1471171223308,25.2072144482148,25.0092001948903,25.1775123102161,11327.4674036909,0.0,1.0
2024-04-12,24.98,25.27,24.88,25.27,58942,24.7319802402359,25.0191009075565,24.6329731135736,25.0191009075565,59533.0881594606,0.0,1.0
2024-04-15,24.71,25.19,24.66,25.19,7986,24.4646609982478,24.9398952062267,24.4151574349166,24.9398952062267,8066.08601746549,0.0,1.0
2024-04-16,24.59,24.635,24.46,24.575,7069,24.3458524462531,24.3904056532511,24.2171431815921,24.3310013772537,7139.89006479633,0.0,1.0
2024-04-17,24.37,24.68,24.37,24.68,21708,24.1280367675961,24.4349588602491,24.1280367675961,24.4349588602491,21925.6943735463,0.0,1.0
2024-04-18,24.2797,24.57,24.265,24.55,191845,24.03863333222,24.3260510209206,24.0240792846007,24.3062495955881,193768.879541782,0.0,1.0
2024-04-19,24.33,24.4001,24.19,24.19,11478,24.0884339169311,24.1578379127214,23.949823939604,23.949823939604,11593.104847041,0.0,1.0
2024-04-22,24.58,24.71,24.4,24.4,4791,24.3359517335868,24.4646609982478,24.1577389055947,24.1577389055947,4839.04559349828,0.0,1.0
2024-04-23,24.9682,25.05,24.77,24.78,7390,24.7202973992898,24.8012852288995,24.5240652742451,24.5339659869114,7464.10914964563,0.0,1.0
2024-04-24,25.013,25.1499,24.81,25.13,15667,24.7646525920345,24.9001933484351,24.5636681249101,24.8804909302293,15824.1134029091,0.0,1.0
2024-04-25,24.95,24.96,24.79,24.8,24636,24.7022781022372,24.7121788149035,24.5438666995776,24.5537674122438,24883.0572409567,0.0,1.0
2024-04-26,25.0148,25.095,24.95,24.95,12877,24.7664347203144,24.8458384358975,24.7022781022372,24.7022781022372,13006.1344411349,0.0,1.0
2024-04-29,25.2,25.24,25.08,25.08,17969,24.9497959188929,24.9893987695578,24.8309873668982,24.8309873668982,18149.1985534482,0.0,1.0
2024-04-30,24.6901,25.04,24.6901,25.04,10940,24.444958580042,24.7913845162333,24.444958580042,24.7913845162333,11049.7096207203,0.0,1.0
2024-05-01,24.65,24.9802,24.615,24.68,22241,24.4052567222504,24.7321782544892,24.3706042279186,24.4349588602491,22464.0394583584,0.0,1.0
2024-05-02,24.93,24.93,24.5899,24.85,9455,24.6824766769048,24.6824766769048,24.3457534391264,24.603270975575,9549.81759267922,0.0,1.0
2024-05-03,25.1166,25.275,25.08,25.24,13471,24.8672239752566,25.0240512638896,24.8309873668982,24.9893987695578,13606.0912523513,0.0,1.0
2024-05-06,25.465,25.5,25.335,25.335,12688,25.2121648045479,25.2468172988797,25.083455539887,25.083455539887,12815.2390921115,0.0,1.0
2024-05-07,25.55,25.68,25.55,25.57,10937,25.2963208622109,25.4250301268718,25.2963208622109,25.3161222875433,11046.6795358152,0.0,1.0
2024-05-08,25.52,25.52,25.41,25.41,6268,25.2666187242122,25.2666187242122,25.1577108848837,25.1577108848837,6330.85739512569,0.0,1.0
2024-05-09,25.801,25.801,25.55,25.55,4706,25.5448287501332,25.5448287501332,25.2963208622109,25.2963208622109,4753.19318785282,0.0,1.0
2024-05-10,25.7921,25.95,25.74,25.95,10197,25.5360171158602,25.69234936886,25.4844344028692,25.69234936886,10299.2585925489,0.0,1.0
2024-05-13,25.72,25.97,25.72,25.97,9323,25.4646329775367,25.7121507941924,25.4646329775367,25.7121507941924,9416.49385685337,0.0,1.0
2024-05-14,25.93,25.93,25.8,25.86,16602,25.6725479435275,25.6725479435275,25.5438386788666,25.6032429548639,16768.4898650091,0.0,1.0
2024-05-15,26.16,26.1899,26.055,26.16,16334,25.9002643348507,25.9298674657228,25.7963068518554,25.9002643348507,16497.8022801505,0.0,1.0
2024-05-16,25.99,26.2,25.99,26.2,8620,25.7319522195249,25.9398671855157,25.7319522195249,25.9398671855157,8706.44396075038,0.0,1.0
2024-05-17,25.97,25.9801,25.885,25.98,23045,25.7121507941924,25.7221505139853,25.6279947365295,25.7220515068587,23276.1022129342,0.0,1.0
2024-05-20,26.07,26.1202,25.99,25.99,11146,25.8111579208547,25.8608594984392,25.7319522195249,25.7319522195249,11257.7754508728,0.0,1.0
2024-05-21,25.9409,25.98,25.9001,25.96,4342,25.6833397203337,25.7220515068587,25.6429448126555,25.7022500815262,4385.54288602995,0.0,1.0
2024-05-22,25.7606,25.94,25.685,25.94,11653,25.5048298709616,25.6824486561937,25.4299804832049,25.6824486561937,11769.8597998404,0.0,1.0
2024-05-23,25.5293,25.92,25.525,25.92,13724,25.2758263869918,25.6626472308613,25.2715690805453,25.6626472308613,13861.6284126843,0.0,1.0
2024-05-24,25.7967,25.82,25.6799,25.75,14858,25.5405714436867,25.563640104199,25.4249311197452,25.4943351155354,15007.0005068247,0.0,1.0
2024-05-28,25.6848,25.93,25.65,25.93,10060,25.4297824689516,25.6725479435275,25.3953279888731,25.6725479435275,10160.8847152145,0.0,1.0
2024-05-29,25.42,25.485,25.41,25.43,11583,25.1676115975499,25.2319662298804,25.1577108848837,25.1775123102161,11699.1578187206,0.0,1.0
2024-05-30,25.62,25.6511,25.49,25.49,5586,25.3656258508745,25.3964170672664,25.2369165862135,25.2369165862135,5642.01809335866,0.0,1.0
2024-05-31,25.84,25.84,25.46,25.71,11498,25.5834415295315,25.5834415295315,25.2072144482148,25.4547322648705,11613.3054130752,0.0,1.0
2024-06-03,25.53,25.79,25.38,25.79,30923,25.2765194368784,25.5339379662003,25.128008746885,25.5339379662003,31233.1051738149,0.0,1.0
2024-06-04,25.16,25.364,25.14,25.35,23769,24.910193068228,25.112167606619,24.8903916428956,25.0983066088863,24007.3627033731,0.0,1.0
2024-06-05,25.4794,25.4862,25.2,25.265,17327,25.2264218307873,25.2331543154003,24.9497959188929,25.0141505512234,17500.7603837497,0.0,1.0
2024-06-06,25.291,25.38,25.21,25.37,11595,25.0398924041556,25.128008746885,24.9596966315591,25.1181080342188,11711.2781583412,0.0,1.0
2024-06-07,25.1677,25.25,25.08,25.08,11290,24.917816616981,24.9992994822241,24.8309873668982,24.8309873668982,11403.2195263192,0.0,1.0
2024-06-10,25.2671,25.3099,25.04,25.04,8916,25.0162297008833,25.0586047510948,24.7913845162333,24.7913845162333,9005.4123380569,0.0,1.0
2024-06-11,25.1516,25.2,24.9799,25.04,5593,24.9018764695884,24.9497959188929,24.7318812331093,24.7913845162333,5649.08829147064,0.0,1.0
2024-06-12,25.53,25.8012,25.4937,25.6,12177,25.2765194368784,25.5450267643865,25.2405798499,25.345824425542,12299.1146299371,0.0,1.0
2024-06-13,25.42,25.48,25.23,25.48,13339,25.1676115975499,25.2270158735473,24.9794980568916,25.2270158735473,13472.7675165255,0.0,1.0
2024-06-14,25.03,25.19,24.9399,25.17,124944,24.7814838035671,24.9398952062267,24.6922783824443,24.9200937808942,126196.976129002,0.0,1.0
2024-06-17,25.2558,25.285,24.92,24.92,28086,25.0050418955705,25.0339519765559,24.6725759642386,24.6725759642386,28367.6548818602,0.0,1.0
2024-06-18,25.35,25.4,25.24,25.24,20664,25.0983066088863,25.1478101722175,24.9893987695578,24.9893987695578,20871.2248265599,0.0,1.0
2024-06-20,25.2589,25.4249,25.24,25.29,9494,25.008111116497,25.1724629467564,24.9893987695578,25.038902332889,9589.20869644596,0.0,1.0
2024-06-21,25.29,25.29,25.11,25.25,22483,25.0745448984874,25.0745448984874,24.8960783867544,25.0348856736578,22676.1870375681,0.036,1.0
2024-06-24,25.35,25.475,25.24,25.25,82061,25.1340337357317,25.2579688133241,25.0249708674504,25.0348856736578,82766.1159315875,0.0,1.0
2024-06-25,25.15,25.27,25.095,25.27,14399,24.9357376115839,25.0547152860726,24.8812061774433,25.0547152860726,14522.724598761,0.0,1.0
2024-06-26,25.06,25.09,24.98,25.09,15762,24.8465043557174,24.8762487743396,24.7671859060583,24.8762487743396,15897.436289025,0.0,1.0
2024-06-27,25.13,25.13,25.03,25.08,5632,24.9159079991692,24.9159079991692,24.8167599370953,24.8663339681322,5680.39342594776,0.0,1.0
2024-06-28,25.2171,25.35,25.175,25.35,1952,25.0022659612355,25.1340337357317,24.9605246271024,25.1340337357317,1968.77272149326,0.0,1.0
2024-07-01,24.9752,25.03,24.9601,25.03,6826,24.7624267990788,24.8167599370953,24.7474554417056,24.8167599370953,6884.65296973002,0.0,1.0
2024-07-02,25.0489,25.05,24.9,24.9,18783,24.8354989208272,24.83658954951,24.6878674563992,24.6878674563992,18944.394481459,0.0,1.0
2024-07-03,25.1218,25.22,25.05,25.05,44888,24.9077778580791,25.0051412550357,24.83658954951,24.83658954951,45273.7038536832,0.0,1.0
2024-07-05,24.91,25.09,24.86,25.07,17989,24.6977822626066,24.8762487743396,24.6482082315696,24.8564191619248,18143.5719707696,0.0,1.0
2024-07-08,25.04,25.1,24.99,25.05,19736,24.8266747433027,24.886163580547,24.7771007122657,24.83658954951,19905.5832128027,0.0,1.0
2024-07-09,24.87,25.05,24.83,25.05,14025,24.658123037777,24.83658954951,24.6184638129475,24.83658954951,14145.5109728192,0.0,1.0
2024-07-10,25.1589,25.1589,24.935,24.96,11754,24.9445617891085,24.9445617891085,24.7225692781251,24.7473562936435,11854.9972174343,0.0,1.0
2024-07-11,25.7546,25.7546,25.45,25.45,17396,25.5351867948827,25.5351867948827,25.2331817978056,25.2331817978056,17545.4765692094,0.0,1.0
2024-07-12,25.9675,26.12,25.8777,25.93,7319,25.746273019038,25.8974738137007,25.6572380592957,25.7090924957603,7381.889113017,0.0,1.0
2024-07-15,26.24,26.38,26.095,26.0999,44561,26.0164514881894,26.1552587750928,25.8726867981822,25.8775450532238,44943.8940791297,0.0,1.0
2024-07-16,26.98,26.98,26.3798,26.44,38912,26.7501471475362,26.7501471475362,26.1550604789687,26.2147476123371,39246.3545792755,0.0,1.0
2024-07-17,26.58,26.95,26.575,26.76,30622,26.3535548992406,26.720402728914,26.3485974961369,26.5320214109736,30885.1220684255,0.0,1.0
2024-07-18,26.2414,26.7941,26.17,26.54,36509,26.0178395610584,26.5658309001408,25.9470478447376,26.313895674411,36822.70660297,0.0,1.0
2024-07-19,26.0703,26.195,26.0601,26.195,20857,25.84819722685,25.9718348602561,25.8380841245184,25.9718348602561,21036.2154980455,0.0,1.0
2024-07-22,26.42,26.46,26.11,26.2,20184,26.1949179999224,26.2345772247519,25.8875590074933,25.9767922633598,20357.4326898668,0.0,1.0
2024-07-23,26.507,26.61,26.35,26.35,18743,26.2811768139267,26.3832993178628,26.1255143564706,26.1255143564706,18904.0507781497,0.0,1.0
2024-07-24,25.94,26.385,25.93,26.33,26648,25.7190073019677,26.1602161781965,25.7090924957603,26.1056847440559,26876.9751446478,0.0,1.0
2024-07-25,26.25,26.59,26.05,26.1103,44398,26.0263662943968,26.363469705448,25.828070170249,25.8878564516795,44779.4934881443,0.0,1.0
2024-07-26,26.7,26.745,26.485,26.65,21921,26.4725325737293,26.5171492016625,26.2593642402704,26.4229585426923,22109.3580060726,0.0,1.0
2024-07-29,26.71,26.81,26.6,26.79,28205,26.4824473799367,26.5815954420105,26.3733845116554,26.5617658295958,28447.3537959618,0.0,1.0
2024-07-30,26.79,26.89,26.6501,26.81,24460,26.5617658295958,26.6609138916697,26.4230576907544,26.5815954420105,24670.1745736297,0.0,1.0
2024-07-31,27.03,27.3501,26.88,27.04,39563,26.7997211785731,27.1170941252716,26.6509990854623,26.8096359847805,39902.9483506342,0.0,1.0
2024-08-01,26.41,27.0799,26.23,26.99,41686,26.185003193715,26.849196061548,26.006536681982,26.7600619537436,42044.1904037746,0.0,1.0
2024-08-02,25.5,25.725,25.3,25.72,37998,25.2827558288426,25.5058389685088,25.0844597046948,25.5008815654051,38324.5009586582,0.0,1.0
2024-08-05,24.87,25.081,24.31,24.35,65315,24.658123037777,24.8673254487529,24.1028938901632,24.1425531149928,65876.224541154,0.0,1.0
2024-08-06,25.04,25.38,24.71,24.86,40289,24.8266747433027,25.1637781543539,24.4994861384588,24.6482082315696,40635.1865656977,0.0,1.0
2024-08-07,24.77,25.42,24.77,25.42,16113,24.5589749757031,25.2034373791834,24.5589749757031,25.2034373791834,16251.452285564,0.0,1.0
2024-08-08,25.5,25.5,25.01,25.01,212880,25.2827558288426,25.2827558288426,24.7969303246805,24.7969303246805,214709.189012031,0.0,1.0
2024-08-09,25.54,25.545,25.33,25.33,26184,25.3224150536721,25.3273724567758,25.1142041233169,25.1142041233169,26408.98818626,0.0,1.0
2024-08-12,25.42,25.67,25.37,25.55,27266,25.2034373791834,25.4513075343682,25.1538633481465,25.3323298598795,27500.2853607763,0.0,1.0
2024-08-13,25.75,25.76,25.4701,25.5301,20830,25.5306259840273,25.5405407902347,25.2531105582825,25.3125993955268,21008.9834983118,0.0,1.0
2024-08-14,25.79,25.86,25.69,25.86,15542,25.5702852088568,25.6396888523086,25.471137146783,25.6396888523086,15675.5459208239,0.0,1.0
2024-08-15,26.34,26.405,26.24,26.26,22405,26.1155995502633,26.1800457906113,26.0164514881894,26.0362811006041,22597.516816115,0.0,1.0
2024-08-16,26.39,26.41,26.2727,26.3,67750,26.1651735813002,26.185003193715,26.0488729044875,26.0759403254337,68332.1474801068,0.0,1.0
2024-08-19,26.56,26.56,26.4,26.4,31151,26.3337252868258,26.3337252868258,26.1750883875076,26.1750883875076,31418.6675446909,0.0,1.0
2024-08-20,26.38,26.63,26.32,26.63,40916,26.1552587750928,26.4031289302775,26.0957699378485,26.4031289302775,41267.5741150709,0.0,1.0
2024-08-21,26.69,26.7,26.47,26.49,10564,26.4626177675219,26.4725325737293,26.2444920309593,26.2643216433741,10654.772043983,0.0,1.0
2024-08-22,26.57,26.75,26.51,26.75,41200,26.3436400930332,26.5221066047662,26.2841512557889,26.5221066047662,41554.0144085668,0.0,1.0
2024-08-23,27.18,27.18,26.68,26.73,22002,26.9484432716839,26.9484432716839,26.4527029613145,26.5022769923514,22191.054005274,0.0,1.0
2024-08-26,27.0743,27.3101,27.0743,27.29,17107,26.8436437700718,27.0774349004421,26.8436437700718,27.0575061399652,17253.9933127998,0.0,1.0
2024-08-27,26.98,27.03,26.87,26.96,11183,26.7501471475362,26.7997211785731,26.6410842792549,26.7303175351214,11279.0908526942,0.0,1.0
2024-08-28,26.9,27.01,26.78,26.87,12698,26.670828697877,26.7798915661583,26.5518510233884,26.6410842792549,12807.1086155336,0.0,1.0
2024-08-29,26.95,27.2,26.95,27.0198,20108,26.720402728914,26.9682728840987,26.720402728914,26.7896080762416,20280.7796535792,0.0,1.0
2024-08-30,27.1383,27.1383,26.83,27.0,14951,26.9070985297991,26.9070985297991,26.6014250544253,26.7699767599509,15079.4677044292,0.0,1.0
2024-09-03,26.4,27.0,26.38,27.0,26470,26.1750883875076,26.7699767599509,26.1552587750928,26.7699767599509,26697.4456649214,0.0,1.0
2024-09-04,26.2852,26.45,26.2127,26.29,22867,26.0612664122468,26.2246624185445,25.9893840672432,26.0660255192263,23063.4865893373,0.0,1.0
2024-09-05,26.09,26.32,26.025,26.32,5055,25.8677293950785,26.0957699378485,25.8032831547305,26.0957699378485,5098.4355057113,0.0,1.0
2024-09-06,25.61,26.21,25.6,26.2,15865,25.3918186971238,25.9867070695672,25.3819038909165,25.9767922633598,16001.3213250464,0.0,1.0
2024-09-09,25.75,25.9,25.6301,25.66,23450,25.5306259840273,25.6793480771381,25.4117474576007,25.4413927281608,23651.4960650702,0.0,1.0
2024-09-10,25.6852,25.79,25.46,25.79,12981,25.4663780398034,25.5702852088568,25.243096604013,25.5702852088568,13092.5403164467,0.0,1.0
2024-09-11,25.8332,25.8332,25.29,25.63,14830,25.6131171716728,25.6131171716728,25.0745448984874,25.4116483095386,14957.4280019186,0.0,1.0
2024-09-12,26.1,26.16,25.8311,25.84,37548,25.8776442012859,25.9371330385302,25.6110350623692,25.6198592398938,37870.6342964288,0.0,1.0
2024-09-13,26.58,26.6099,26.43,26.43,5006,26.3535548992406,26.3832001698007,26.2048328061298,26.2048328061298,5049.01446915741,0.0,1.0
2024-09-16,26.85,26.85,26.63,26.63,9892,26.6212546668401,26.6212546668401,26.4031289302775,26.4031289302775,9976.99782838696,0.0,1.0
2024-09-17,27.03,27.191,26.92,27.03,11840,26.7997211785731,26.9593495585121,26.6906583102918,26.7997211785731,11941.7361795493,0.0,1.0
2024-09-18,27.0439,27.3501,26.99,27.14,30720,26.8135027592014,27.1170941252716,26.7600619537436,26.9087840468544,30983.9641415333,0.0,1.0
2024-09-19,27.61,27.63,27.38,27.4,18361,27.3747799386017,27.3946095510165,27.1467393958317,27.1665690082465,18518.768411546,0.0,1.0
2024-09-20,27.41,27.88,27.36,27.88,28034,27.214160078042,27.6808020056844,27.1645173197821,27.6808020056844,28235.7396956741,0.038,1.0
2024-09-23,27.435,27.58,27.355,27.58,20801,27.2389814571719,27.3829454561254,27.1595530439562,27.3829454561254,20950.689213445,0.0,1.0
2024-09-24,27.42,27.55,27.39,27.55,55661,27.2240886296939,27.3531598011695,27.194302974738,27.3531598011695,56061.5505172619,0.0,1.0
2024-09-25,27.139,27.49,27.12,27.49,7266,26.9450963282737,27.2935884912577,26.9262320801349,27.2935884912577,7318.28795850638,0.0,1.0
2024-09-26,27.31,27.47,27.2599,27.35,20983,27.1148745615223,27.2737313879538,27.0651325177459,27.1545887681302,21133.9989310955,0.0,1.0
2024-09-27,27.393,27.5669,27.28,27.37,195765,27.1972815402336,27.3699390534613,27.0850889065664,27.1744458714341,197173.774043078,0.0,1.0
2024-09-30,27.44,27.45,27.14,27.38,40347,27.2439457329979,27.2538742846498,26.9460891834389,27.1843744230861,40637.3471321026,0.0,1.0
2024-10-01,27.2347,27.3399,26.9701,27.3399,30868,27.040112567583,27.1445609309617,26.7774030908719,27.1445609309617,31090.1338705168,0.0,1.0
2024-10-02,27.23,27.29,27.21,27.21,13472,27.0354461483066,27.0950174582184,27.0155890450026,27.0155890450026,13568.9478911365,0.0,1.0
2024-10-03,27.14,27.1849,26.935,27.11,6689,26.9460891834389,26.9906683803562,26.7425538745735,26.916303528483,6737.13572177941,0.0,1.0
2024-10-04,27.4138,27.44,27.285,27.44,23126,27.2179329276697,27.2439457329979,27.0900531823924,27.2439457329979,23292.420496617,0.0,1.0
2024-10-07,27.21,27.32,27.03,27.32,24767,27.0155890450026,27.1248031131743,26.8368751152672,27.1248031131743,24945.2295442235,0.0,1.0
2024-10-08,27.26,27.3,27.08,27.2,18643,27.0652318032625,27.1049460098703,26.8865178735271,27.0056604933507,18777.1597041611,0.0,1.0
2024-10-09,27.42,27.49,27.18,27.18,25858,27.2240886296939,27.2935884912577,26.9858033900467,26.9858033900467,26044.0806538754,0.0,1.0
2024-10-10,27.25,27.28,27.1,27.27,36125,27.0553032516105,27.0850889065664,26.906374976831,27.0751603549144,36384.9645611125,0.0,1.0
2024-10-11,27.6748,27.68,27.49,27.49,35519,27.4770681257861,27.4822309726451,27.2935884912577,27.2935884912577,35774.6036331115,0.0,1.0
2024-10-14,27.87,27.87,27.6201,27.72,8875,27.6708734540325,27.6708734540325,27.4227589482498,27.521945179253,8938.86672608645,0.0,1.0
2024-10-15,27.76,28.09,27.75,27.81,33650,27.5616593858608,27.8893015903757,27.5517308342089,27.6113021441207,33892.1538403166,0.0,1.0
2024-10-16,28.065,28.11,27.91,27.91,14905,27.8644802112458,27.9091586936797,27.7105876606403,27.7105876606403,15012.2601185711,0.0,1.0
2024-10-17,28.05,28.1,28.0,28.08,21789,27.8495873837679,27.8992301420277,27.799944625508,27.8793730387238,21945.7991092617,0.0,1.0
2024-10-18,28.01,28.105,27.9825,28.105,10298,27.80987317716,27.9041944178537,27.7825696601171,27.9041944178537,10372.1069910128,0.0,1.0
2024-10-21,27.65,28.01,27.63,28.01,19831,27.4524453176892,27.80987317716,27.4325882143853,27.80987317716,19973.7088501432,0.0,1.0
2024-10-22,27.3686,27.5,27.3686,27.5,16406,27.1730558742028,27.3035170429097,27.1730558742028,27.3035170429097,16524.0616910619,0.0,1.0
2024-10-23,27.13,27.24,26.9601,27.24,30732,26.9361606317869,27.0453746999585,26.76747453922,27.0453746999585,30953.1551804044,0.0,1.0
2024-10-24,27.2995,27.37,27.2286,27.26,14477,27.1044495822877,27.1744458714341,27.0340561510753,27.0652318032625,14581.1801232173,0.0,1.0
2024-10-25,27.1527,27.44,27.135,27.38,11090,26.9586984440369,27.2439457329979,26.9411249076129,27.1843744230861,11169.8064216675,0.0,1.0
2024-10-28,27.42,27.47,27.26,27.26,11970,27.2240886296939,27.2737313879538,27.0652318032625,27.0652318032625,12056.1391223949,0.0,1.0
2024-10-29,27.26,27.2891,27.09,27.15,35679,27.0652318032625,27.0941238885697,26.896446425179,26.9560177350908,35935.7550332438,0.0,1.0
2024-10-30,27.3248,27.5899,27.3248,27.35,7882,27.1295688179672,27.3927747222609,27.1295688179672,27.1545887681302,7938.72084901561,0.0,1.0
2024-10-31,26.91,27.29,26.91,27.29,15303,26.7177324954436,27.0950174582184,26.7177324954436,27.0950174582184,15413.1242264001,0.0,1.0
2024-11-01,26.97,27.152,26.97,27.08,2531,26.7773038053554,26.9580034454212,26.7773038053554,26.8865178735271,2549.21371084224,0.0,1.0
2024-11-04,27.06,27.2323,26.92,26.92,27152,26.8666607702231,27.0377297151865,26.7276610470956,26.7276610470956,27347.3926024451,0.0,1.0
2024-11-05,27.5,27.5,26.96,26.96,28067,27.3035170429097,27.3035170429097,26.7673752537035,26.7673752537035,28268.9771719514,0.0,1.0
2024-11-06,28.78,28.98,28.47,28.98,36943,28.5743716543615,28.7729426874008,28.2665865531505,28.7729426874008,37208.8510942887,0.0,1.0
2024-11-07,28.8,28.94,28.76,28.89,15044,28.5942287576654,28.733228480793,28.5545145510575,28.6835857225331,15152.260397436,0.0,1.0
2024-11-08,29.0201,29.1,28.88,28.88,32812,28.8127561795252,28.8920853072244,28.6736571708811,28.6736571708811,33048.1233821238,0.0,1.0
2024-11-11,29.33,29.39,29.24,29.37,22993,29.1204419952197,29.1800133051315,29.031085030352,29.1601562018275,23158.463395257,0.0,1.0
2024-11-12,28.97,29.24,28.89,29.24,19070,28.7630141357489,29.031085030352,28.6835857225331,29.031085030352,19207.2325032641,0.0,1.0
2024-11-13,28.7,29.06,28.69,29.02,40873,28.4949432411457,28.8523711006166,28.4850146894938,28.8126568940087,41167.1323600375,0.0,1.0
2024-11-14,28.31,28.76,28.29,28.7,17032,28.107729726719,28.5545145510575,28.0878726234151,28.4949432411457,17154.5665440794,0.0,1.0
2024-11-15,28.0,28.3114,27.95,28.29,115000,27.799944625508,28.1091197239503,27.7503018672482,28.0878726234151,115827.568845064,0.0,1.0
2024-11-18,28.13,28.19,28.04,28.04,59844,27.9290157969836,27.9885871068954,27.8396588321159,27.8396588321159,60274.6524344697,0.0,1.0
2024-11-19,28.23,28.23,27.87,27.87,40444,28.0283013135033,28.0283013135033,27.6708734540325,27.6708734540325,40735.0451684328,0.0,1.0
2024-11-20,28.25,28.25,27.9998,28.16,18294,28.0481584168072,28.0481584168072,27.799746054475,27.9588014519395,18425.6482126226,0.0,1.0
2024-11-21,28.75,28.83,28.37,28.37,28673,28.5445859994056,28.6240144126213,28.1673010366308,28.1673010366308,28879.3380999523,0.0,1.0
2024-11-22,29.06,29.11,28.88,28.88,11241,28.8523711006166,28.9020138588764,28.6736571708811,28.6736571708811,11321.8930555423,0.0,1.0
2024-11-25,29.51,29.7085,29.37,29.37,23301,29.2991559249551,29.4962376752466,29.1601562018275,29.1601562018275,23468.6798405116,0.0,1.0
2024-11-26,29.4,29.52,29.2701,29.52,18511,29.1899418567834,29.309084476607,29.0609699708244,29.309084476607,18644.209799052,0.0,1.0
2024-11-27,29.2394,29.64,29.225,29.5,19638,29.0304893172529,29.4282270964307,29.016192202874,29.2892273733031,19779.3199737336,0.0,1.0
2024-11-29,29.37,29.451,29.35,29.43,5096,29.1601562018275,29.2405774702085,29.1402990985236,29.2197275117393,5132.67209421258,0.0,1.0
2024-12-02,29.29,29.41,29.24,29.41,19302,29.0807277886118,29.1998704084354,29.031085030352,29.1998704084354,19440.9020334559,0.0,1.0
2024-12-03,29.2448,29.34,29.14,29.34,10760,29.0358507351449,29.1303705468716,28.9317995138323,29.1303705468716,10837.4316588947,0.0,1.0
2024-12-04,29.25,29.34,29.1053,29.29,14627,29.0410135820039,29.1303705468716,28.8973474396,29.0807277886118,14732.2595608413,0.0,1.0
2024-12-05,29.03,29.33,29.02,29.33,13668,28.8225854456607,29.1204419952197,28.8126568940087,29.1204419952197,13766.3583562985,0.0,1.0
2024-12-06,28.93,29.18,28.86,29.18,16088,28.723299929141,28.9715137204402,28.6538000675772,28.9715137204402,16203.773283299,0.0,1.0
2024-12-09,28.65,29.07,28.65,29.07,13842,28.4453004828859,28.8622996522685,28.4453004828859,28.8622996522685,13941.6105039424,0.0,1.0
2024-12-10,28.4622,28.66,28.4622,28.64,15030,28.258842282862,28.4552290345379,28.258842282862,28.4353719312339,15138.1596499244,0.0,1.0
2024-12-11,28.7,28.7942,28.57,28.6493,25712,28.4949432411457,28.5884701977073,28.3658720696702,28.4446054842703,25897.0300012547,0.0,1.0
2024-12-12,28.52,28.6885,28.51,28.68,12485,28.3162293114103,28.483525406746,28.3063007597584,28.4750861378418,12574.8451915707,0.0,1.0
2024-12-13,28.35,28.6398,28.3076,28.59,11177,28.1474439333269,28.4351733602009,28.1053468743225,28.3857291729741,11257.4324954894,0.0,1.0
2024-12-16,28.33,28.5,28.295,28.31,34732,28.127586830023,28.2963722081064,28.0928368992411,28.107729726719,34981.9401837109,0.0,1.0
2024-12-17,27.92,28.2,27.84,28.18,19622,27.7205162122923,27.9985156585474,27.6410877990766,27.9786585552434,19763.2048337204,0.0,1.0
2024-12-18,26.91,28.03,26.8299,28.03,18985,26.7177324954436,27.8297302804639,26.6382047967114,27.8297302804639,19121.6208219438,0.0,1.0
2024-12-19,26.7865,27.21,26.7781,27.21,44444,26.5951148825418,27.0155890450026,26.5867748991542,27.0155890450026,44763.8301717394,0.0,1.0
2024-12-20,26.92,27.1809,26.79,26.79,24145,26.7872323570074,27.0468456156234,26.6578735083294,26.6578735083294,24264.6717412733,0.06,1.0
2024-12-23,26.982,26.99,26.79,26.79,41765,26.8489265771461,26.8568871216801,26.6578735083294,26.6578735083294,41972.0031175929,0.0,1.0
2024-12-24,27.167,27.167,26.9158,27.0,16504,27.0330141694955,27.0330141694955,26.783053071127,26.8668378023477,16585.8000587275,0.0,1.0
2024-12-26,27.3335,27.3335,27.03,27.14,18936,27.19869300261,27.19869300261,26.8966898443503,27.0061473316932,19029.8539694658,0.0,1.0
2024-12-27,26.99,27.225,26.8419,27.17,14489,26.8568871216801,27.0907281173672,26.7095175409939,27.0359993736958,14560.8129575196,0.0,1.0
2024-12-30,26.84,26.9493,26.58,26.79,24759,26.7076269116671,26.8163878513633,26.4489092143112,26.6578735083294,24881.7149572245,0.0,1.0
2024-12-31,26.88,27.06,26.81,26.99,4093364,26.7474296343372,26.9265418863529,26.6777748696645,26.8568871216801,4113652.25833695,0.0,1.0
2025-01-02,27.0,27.225,26.775,27.16,300441,26.8668378023477,27.0907281173672,26.6429474873281,27.0260486930283,301930.099093804,0.0,1.0
2025-01-03,27.43,27.43,26.91,27.025,4362616,27.2947170710517,27.2947170710517,26.7772816763399,26.8917145040165,4384238.77296447,0.0,1.0
2025-01-06,27.58,27.72,27.49,27.49,6187495,27.4439772810648,27.5832868104103,27.354421155057,27.354421155057,6218162.56267426,0.0,1.0
2025-01-07,27.29,27.56,27.12,27.56,5805709,27.1554075417062,27.4240759197297,26.9862459703581,27.4240759197297,5834484.28703071,0.0,1.0
2025-01-08,27.27,27.28,27.01,27.13,149627,27.1355061803712,27.1454568610387,26.8767884830152,26.9961966510256,150368.607936695,0.0,1.0
2025-01-10,26.9,26.96,26.6979,26.96,181601,26.7673309956723,26.8270350796775,26.5662277393814,26.8270350796775,182501.083159535,0.0,1.0
2025-01-13,26.95,26.95,26.6,26.6,354989,26.81708439901,26.81708439901,26.4688105756462,26.4688105756462,356748.45958844,0.0,1.0
2025-01-14,27.38,27.39,27.025,27.17,326474,27.2449636677141,27.2549143483816,26.8917145040165,27.0359993736958,328092.128476308,0.0,1.0
2025-01-15,27.87,28.0,27.71,27.97,169776,27.7325470204233,27.8619058691013,27.5733361297427,27.8320538270987,170617.473992397,0.0,1.0
2025-01-16,28.01,28.05,27.8699,27.89,141019,27.8718565497688,27.911659272439,27.7324475136167,27.7524483817584,141717.943436845,0.0,1.0
2025-01-17,28.135,28.49,28.1,28.49,40727,27.996240058113,28.3494892218106,27.9614126757767,28.3494892218106,40928.858397467,0.0,1.0
2025-01-21,28.69,28.7,28.3499,28.43,109221,28.5485028351613,28.5584535158288,28.2100801856584,28.2897851378054,109762.340536493,0.0,1.0
2025-01-22,28.65,28.7594,28.565,28.74,184861,28.5087001124911,28.617560558994,28.4241193268171,28.598256238499,185777.240951068,0.0,1.0
2025-01-23,28.78,28.88,28.476,28.61,132889,28.6380589611691,28.7375657678445,28.335558268876,28.468897389821,133547.648085569,0.0,1.0
2025-01-24,28.66,28.74,28.595,28.73,159676,28.5186507931587,28.598256238499,28.4539713688197,28.5883055578314,160467.414576913,0.0,1.0
2025-01-27,28.12,28.375,27.94,28.25,173060,27.9813140371117,28.2350563941339,27.8022017850961,28.1106728857897,173917.750736996,0.0,1.0
2025-01-28,28.2,28.245,28.04,28.19,83870,28.060919482452,28.1056975454559,27.9017085917714,28.0509688017845,84285.6914036279,0.0,1.0
2025-01-29,28.21,28.3294,28.09,28.29,128799,28.0708701631196,28.1896812902899,27.9514619951091,28.1504756084598,129437.376500487,0.0,1.0
2025-01-30,28.56,28.7,28.39,28.41,112540,28.4191439864833,28.5584535158288,28.2499824151352,28.2698837764703,113097.790754314,0.0,1.0
2025-01-31,28.24,28.645,28.17,28.57,139878,28.1007222051222,28.5037247721574,28.0310674404494,28.4290946671509,140571.288209809,0.0,1.0
2025-02-03,27.93,28.1001,27.565,27.61,283422,27.7922511044285,27.9615121825833,27.4290512600635,27.4738293230674,284826.746500525,0.0,1.0
2025-02-04,28.13,28.14,27.87,27.87,194927,27.9912647177793,28.0012153984468,27.7325470204233,27.7325470204233,195893.131849707,0.0,1.0
2025-02-05,28.47,28.47,28.2143,28.2403,146640,28.3295878604755,28.3295878604755,28.0751489558066,28.1010207255422,147366.803236294,0.0,1.0
2025-02-06,28.37,28.545,28.1399,28.545,133736,28.2300810538001,28.404217965482,28.0011158916401,28.404217965482,134398.846137541,0.0,1.0
2025-02-07,28.02,28.37,27.975,28.37,143138,27.8818072304364,28.2300810538001,27.8370291674325,28.2300810538001,143847.446001341,0.0,1.0
2025-02-10,28.01,28.16,27.88,28.16,101852,27.8718565497688,28.0211167597819,27.7424977010909,28.0211167597819,102356.816988701,0.0,1.0
2025-02-11,27.83,27.9,27.73,27.83,113360,27.6927442977532,27.7623990624259,27.5932374910778,27.6927442977532,113921.854984085,0.0,1.0
2025-02-12,27.59,27.694,27.27,27.41,126534,27.4539279617323,27.5574150406747,27.1355061803712,27.2748157097167,127161.150304837,0.0,1.0
2025-02-13,27.9,27.9651,27.5536,27.79,180135,27.7623990624259,27.8271779935716,27.4177074841025,27.652941575083,181027.817109724,0.0,1.0
2025-02-14,27.92,28.02,27.85,27.99,137378,27.782300423761,27.8818072304364,27.7126456590883,27.8519551884338,138058.897265382,0.0,1.0
2025-02-18,28.07,28.1,27.9308,28.01,206698,27.9315606337741,27.9614126757767,27.7930471588819,27.8718565497688,207722.473372446,0.0,1.0
2025-02-19,28.02,28.09,27.88,27.93,141126,27.8818072304364,27.9514619951091,27.7424977010909,27.7922511044285,141825.473769266,0.0,1.0
2025-02-20,27.61,27.95,27.5,27.9,164607,27.4738293230674,27.8121524657636,27.3643718357245,27.7623990624259,165422.8544757,0.0,1.0
2025-02-21,26.815,27.7799,26.76,27.7,153090,26.6827502099983,27.6428913876088,26.6280214663268,27.5633854490752,153848.771872915,0.0,1.0
2025-02-24,26.77,26.905,26.58,26.895,733681,26.6379721469943,26.7723063360061,26.4489092143112,26.7623556553385,737317.40019918,0.0,1.0
2025-02-25,26.74,26.88,26.495,26.77,223942,26.6081201049917,26.7474296343372,26.3643284286371,26.6379721469943,225051.941150724,0.0,1.0
2025-02-26,26.86,27.155,26.7841,26.87,163133,26.7275282730022,27.0210733526945,26.6520026067356,26.7374789536697,163941.548774866,0.0,1.0
2025-02-27,26.52,26.99,26.485,26.9,297462,26.3892051303059,26.8568871216801,26.3543777479696,26.7673309956723,298936.334044426,0.0,1.0
2025-02-28,26.83,26.83,26.3532,26.48,773250,26.6976762309996,26.6976762309996,26.2232277767714,26.3494024076358,777082.519111186,0.0,1.0
2025-03-03,26.09,26.96,25.91,26.96,433366,25.9613258616019,26.8270350796775,25.7822136095862,26.8270350796775,435513.925608973,0.0,1.0
2025-03-04,25.58,26.015,25.24,25.78,1125207,25.4538411475575,25.8866957565954,25.1155180048613,25.6528547609083,1130783.95096223,0.0,1.0
2025-03-05,25.94,25.95,25.43,25.62,561368,25.8120656515888,25.8220163322564,25.3045809375445,25.4936438702277,564150.351876378,0.0,1.0
2025-03-06,25.46,25.89,25.37,25.54,861639,25.3344329795471,25.7623122482512,25.2448768535393,25.4140384248874,865909.608385961,0.0,1.0
2025-03-07,25.51,25.555,24.9004,25.36,934656,25.3841863828848,25.4289644458887,24.7775928893918,25.2349261728717,939288.508221643,0.0,1.0
2025-03-10,24.86,25.22,24.63,25.17,329204,24.7373921394949,25.0956166435262,24.5085264841416,25.0458632401886,330835.659387623,0.0,1.0
2025-03-11,24.93,25.23,24.66,24.87,1551299,24.8070469041677,25.1055673241938,24.5383785261442,24.7473428201625,1558987.8238793,0.0,1.0
2025-03-12,25.09,25.35,24.8475,25.35,1251417,24.9662577948483,25.2249754922042,24.7249537886605,25.2249754922042,1257619.49540066,0.0,1.0
2025-03-13,24.67,25.07,24.48,25.07,675617,24.5483292068118,24.9463564335132,24.3592662741286,24.9463564335132,678965.6130803,0.0,1.0
2025-03-14,25.12,25.17,24.79,24.86,164637,24.9961098368509,25.0458632401886,24.6677373748222,24.7373921394949,165453.003167033,0.0,1.0
2025-03-17,25.43,25.5858,25.14,25.14,409848,25.3045809375445,25.4596125423447,25.016011198186,25.016011198186,411879.361516562,0.0,1.0
2025-03-18,25.28,25.39,25.25,25.38,63916,25.1553207275315,25.2647782148744,25.1254686855288,25.2548275342068,64232.7918415914,0.0,1.0
2025-03-19,25.71,25.8787,25.34,25.34,56808,25.5831999962355,25.7510679790968,25.2150248115367,25.2150248115367,57089.5619083974,0.0,1.0
2025-03-20,25.6,25.88,25.53,25.53,32349,25.4737425088926,25.7523615675836,25.4040877442199,25.4040877442199,32509.3338645041,0.0,1.0
2025-03-21,25.46,25.46,25.12,25.34,191978,25.379211042551,25.379211042551,25.0402899210087,25.2595918231832,192589.118385325,0.045,1.0
2025-03-24,26.13,26.13,25.81,25.84,282734,26.047085017355,26.047085017355,25.728100432374,25.758005237216,283634.019510342,0.0,1.0
2025-03-25,26.09,26.1707,25.94,26.12,112434,26.0072119442324,26.0876558692573,25.8576879200225,26.0371167490743,112791.908117261,0.0,1.0
2025-03-26,25.86,26.1417,25.76,26.12,50994,25.7779417737773,26.0587478912434,25.6782590909707,26.0371167490743,51156.3278237154,0.0,1.0
2025-03-27,25.7,25.8414,25.56,25.8,221083,25.6184494812868,25.7594007947753,25.4788937253576,25.7181321640933,221786.767546191,0.0,1.0
2025-03-28,25.2,25.62,25.08,25.62,244285,25.120036067254,25.5387033350415,25.0004168478861,25.5387033350415,245062.625846498,0.0,1.0
2025-03-31,25.24,25.4,24.71,24.89,988780,25.1599091403766,25.3194014328671,24.6315909215018,24.8110197505536,991927.556683793,0.0,1.0
2025-04-01,25.375,25.515,25.0208,25.23,623300,25.2944807621654,25.4340365180946,24.9414046996646,25.1499408720959,625284.134065222,0.0,1.0
2025-04-02,25.835,25.905,25.02,25.02,148711,25.7530211030756,25.8227989810402,24.9406072382021,24.9406072382021,149184.387712134,0.0,1.0
2025-04-03,24.11,24.78,24.07,24.61,76950,24.0334948246624,24.7013687994664,23.9936217515398,24.5319082386952,77194.9528578834,0.0,1.0
2025-04-04,22.91,23.3765,22.425,23.12,152868,22.8373026309837,23.3023223462763,22.3538416193718,23.0466362648774,153354.620578023,0.0,1.0
2025-04-07,22.63,23.54,21.795,21.84,766691,22.5581911191253,23.465303532665,21.7258407176905,21.7706979249534,769131.586764957,0.0,1.0
2025-04-08,22.11,23.54,21.89,23.54,854482,22.0398411685312,23.465303532665,21.8205392663567,23.465303532665,857202.049485507,0.0,1.0
2025-04-09,24.25,24.3854,21.8771,21.97,723718,24.1730505805916,24.3080209331117,21.8076802002747,21.900285412602,726021.791974031,0.0,1.0
2025-04-10,23.17,23.64,22.695,23.6,123754,23.0964776062807,23.5649862154716,22.6229848629496,23.5251131423489,124147.9427677,0.0,1.0
2025-04-11,23.48,23.57,22.83,23.23,1209331,23.4054939229811,23.495208337507,22.7575564847384,23.1562872159647,1213180.63072874,0.0,1.0
2025-04-14,23.74,23.99,23.505,23.99,881980,23.6646688982781,23.9138756052945,23.4304145936827,23.9138756052945,884787.583126655,0.0,1.0
2025-04-15,23.69,24.01,23.66,23.76,787228,23.6148275568749,23.9338121418559,23.5849227520329,23.6846054348395,789733.961642699,0.0,1.0
2025-04-16,23.48,23.78,23.19,23.64,223932,23.4054939229811,23.7045419714008,23.116414142842,23.5649862154716,224644.836690988,0.0,1.0
2025-04-17,23.6885,23.8089,23.5,23.6,51073,23.6133323166328,23.7333502667319,23.4254304595424,23.5251131423489,51235.5793022829,0.0,1.0
2025-04-21,22.99,23.56,22.79,23.44,249909,22.9170487772289,23.4852400692263,22.7176834116158,23.3656208498584,250704.528573889,0.0,1.0
2025-04-22,23.52,23.68,23.32,23.35,593974,23.4453669961037,23.6048592885942,23.2460016304906,23.2759064353325,595864.781401019,0.0,1.0
2025-04-23,24.01,24.65,23.965,24.345,171026,23.9338121418559,24.5717813118179,23.8889549345929,24.2677491292578,171570.422449283,0.0,1.0
2025-04-24,24.51,24.57,24.03,24.03,478725,24.4322255558887,24.4920351655726,23.9537486784172,23.9537486784172,480248.912370243,0.0,1.0
2025-04-25,24.43,24.565,24.4,24.43,469647,24.3524794096434,24.4870510314323,24.3225746048015,24.3524794096434,471142.014617887,0.0,1.0
2025-04-28,24.56,24.6766,24.35,24.44,164053,24.482066897292,24.5982969054444,24.2727332633982,24.3624476779241,164575.225486606,0.0,1.0
2025-04-29,24.695,24.7827,24.3703,24.54,88543,24.6166385190808,24.7040602319022,24.2929688480079,24.4621303607306,88824.8565418528,0.0,1.0
2025-04-30,24.64,24.775,24.165,24.33,51179,24.5618130435372,24.6963846653261,24.088320300206,24.2527967268369,51341.9167292218,0.0,1.0
2025-05-01,24.86,25.07,24.78,24.83,102379,24.7811149457116,24.9904485796054,24.7013687994664,24.7512101408697,102704.900307177,0.0,1.0
2025-05-02,25.45,25.58,25.21,25.21,71064,25.3692427742704,25.4988302619189,25.1300043355346,25.1300043355346,71290.2161129645,0.0,1.0
2025-05-05,25.43,25.61,25.32,25.32,74787,25.3493062377091,25.5287350667609,25.2396552866218,25.2396552866218,75025.0674383693,0.0,1.0
2025-05-06,25.245,25.43,25.2001,25.23,54450,25.1648932745169,25.3493062377091,25.1201357499368,25.1499408720959,54623.3292152275,0.0,1.0
2025-05-07,25.31,25.447,25.17,25.38,38362,25.2296870183412,25.3662522937862,25.090131262412,25.2994648963058,38484.1167190919,0.0,1.0
2025-05-08,25.72,25.9,25.4735,25.63,36601,25.6383860178481,25.8178148468999,25.3926682047299,25.5486716033222,36717.5109753267,0.0,1.0
2025-05-09,25.71,25.81,25.5873,25.81,27261,25.6284177495674,25.728100432374,25.5061070977638,25.728100432374,27347.779205442,0.0,1.0
2025-05-12,26.63,26.705,26.3684,26.66,48628,26.5454984313878,26.6202604434927,26.2847285331658,26.5754032362298,48782.7961997811,0.0,1.0
2025-05-13,26.82,26.93,26.76,26.77,28987,26.7348955287203,26.8445464798075,26.6750859190363,26.685054187317,29079.2735346519,0.0,1.0
2025-05-14,26.65,26.77,26.6,26.75,60955,26.5654349679491,26.685054187317,26.5155936265458,26.6651176507557,61149.0364061376,0.0,1.0
2025-05-15,26.78,26.79,26.43,26.61,62157,26.6950224555977,26.7049907238783,26.3461330657747,26.5255618948265,62354.8627002918,0.0,1.0
2025-05-16,26.9,26.94,26.63,26.705,38649,26.8146416749655,26.8545147480882,26.5454984313878,26.6202604434927,38772.030318445,0.0,1.0
2025-05-19,26.8,26.85,26.51,26.51,32004,26.714958992159,26.7648003335623,26.4258792120199,26.4258792120199,32105.8774693138,0.0,1.0
2025-05-20,26.7028,26.8152,26.6583,26.8,22808,26.618067424471,26.7301107599456,26.5737086306221,26.714958992159,22880.6040907421,0.0,1.0
2025-05-21,25.99,26.51,25.99,26.42,47241,25.9075292614258,26.4258792120199,25.9075292614258,26.336164797494,47391.3810001205,0.0,1.0
2025-05-22,25.9,26.035,25.81,25.93,91462,25.8178148468999,25.9523864686888,25.728100432374,25.8477196517419,91753.14851576,0.0,1.0
2025-05-23,25.89,25.9699,25.7,25.7,26343,25.8078465786192,25.8874930421817,25.6184494812868,25.6184494812868,26426.8569608217,0.0,1.0
2025-05-27,26.44,26.46,26.09,26.29,226071,26.3561013340553,26.3760378706167,26.0072119442324,26.2065773098455,226790.64571195,0.0,1.0
2025-05-28,26.09,26.43,26.09,26.43,25627,26.0072119442324,26.3461330657747,26.0072119442324,26.3461330657747,25708.5777373486,0.0,1.0
2025-05-29,26.23,26.33,26.04,26.33,85540,26.1467677001616,26.2464503829681,25.9573706028291,26.2464503829681,85812.2971730128,0.0,1.0
2025-05-30,26.1754,26.1895,25.89,26.0,66559,26.0923409553492,26.1063962136249,25.8078465786192,25.9174975297065,66770.8754680683,0.0,1.0
2025-06-02,26.12,26.12,25.74,26.08,34898,26.0371167490743,26.0371167490743,25.6583225544094,25.9972436759517,35009.089861396,0.0,1.0
2025-06-03,26.45,26.51,26.11,26.12,84517,26.366069602336,26.4258792120199,26.0271484807937,26.0371167490743,84786.0406847268,0.0,1.0
2025-06-04,26.36,26.54,26.36,26.515,31580,26.2763551878101,26.4557840168619,26.2763551878101,26.4308633461603,31680.5277615589,0.0,1.0
2025-06-05,26.37,26.49,26.24,26.4,38063,26.2863234560908,26.4059426754586,26.1567359684422,26.3162282609327,38184.1649204628,0.0,1.0
2025-06-06,26.69,26.69,26.57,26.64,33714,26.6053080410718,26.6053080410718,26.4856888217039,26.5554666996685,33821.3208661556,0.0,1.0
2025-06-09,26.65,26.77,26.6,26.77,110356,26.5654349679491,26.685054187317,26.5155936265458,26.685054187317,110707.293275953,0.0,1.0
2025-06-10,26.67,26.7656,26.5965,26.7,77591,26.5853715045104,26.6806681492735,26.5121047326476,26.6152763093524,77837.993335881,0.0,1.0
2025-06-11,26.62,26.82,26.5602,26.73,96396,26.5355301631072,26.7348955287203,26.4759199187888,26.6451811141944,96702.854784776,0.0,1.0
2025-06-12,26.71,26.71,26.51,26.51,144077,26.6252445776331,26.6252445776331,26.4258792120199,26.4258792120199,144535.63642502,0.0,1.0
2025-06-13,26.23,26.54,26.17,26.4,30372,26.1467677001616,26.4557840168619,26.0869580904776,26.3162282609327,30468.6823677665,0.0,1.0
2025-06-16,26.47,26.63,26.34,26.34,58397,26.3860061388973,26.5454984313878,26.2564186512488,26.2564186512488,58582.8935937858,0.0,1.0
2025-06-17,26.31,26.47,26.29,26.36,25420,26.2265138464068,26.3860061388973,26.2065773098455,26.2763551878101,25500.9187998362,0.0,1.0
2025-06-18,26.38,26.53,26.34,26.35,55086,26.2962917243714,26.4458157485813,26.2564186512488,26.2663869195294,55261.3537768598,0.0,1.0
2025-06-20,26.29,26.52,26.23,26.52,48234,26.2514345171084,26.4810971241429,26.1915225326647,26.4810971241429,48304.8596515204,0.045,1.0
2025-06-23,26.604,26.604,26.1,26.23,31664,26.5649739023641,26.5649739023641,26.0617132330365,26.1915225326647,31710.5169798429,0.0,1.0
2025-06-24,26.93,27.02,26.72,26.81,26153,26.8904956845086,26.9803636611742,26.6808037389554,26.7706717156211,26191.4208746156,0.0,1.0
2025-06-25,26.73,26.95,26.71,26.95,26544,26.690789069696,26.9104663459898,26.6708184082148,26.9104663459898,26582.9952852751,0.0,1.0
2025-06-26,27.15,27.15,26.8,26.8,30035,27.1101729608024,27.1101729608024,26.7606863848804,26.7606863848804,30079.1238469422,0.0,1.0
2025-06-27,27.19,27.35,27.08,27.17,30531,27.1501142837649,27.3098795756149,27.040275645618,27.1301436222836,30575.8525111035,0.0,1.0
2025-06-30,27.19,27.28,27.12,27.28,86942,27.1501142837649,27.2399822604305,27.0802169685805,27.2399822604305,87069.7248377178,0.0,1.0
2025-07-01,27.42,27.645,27.08,27.08,46124,27.3797768907993,27.6044468324634,27.040275645618,27.040275645618,46191.7598906731,0.0,1.0
2025-07-02,27.67,27.67,27.43,27.437,21855,27.629410159315,27.629410159315,27.3897622215399,27.3967519530584,21887.1067646054,0.0,1.0
2025-07-03,27.85,27.8962,27.73,27.73,93314,27.8091461126463,27.855278340668,27.6893221437587,27.6893221437587,93451.0858216603,0.0,1.0
2025-07-07,27.61,27.86,27.48,27.86,122279,27.5694981748712,27.8191314433869,27.4396888752431,27.8191314433869,122458.637751965,0.0,1.0
2025-07-08,27.6,27.7099,27.57,27.64,17874,27.5595128441306,27.6692516289701,27.5295568519087,27.5994541670931,17900.2583532627,0.0,1.0
2025-07-09,27.82,27.82,27.57,27.7,22085,27.7791901204244,27.7791901204244,27.5295568519087,27.6593661515369,22117.4446532286,0.0,1.0
2025-07-10,27.9,28.04,27.79,27.79,21291,27.8590727663494,27.9988673967182,27.7492341282025,27.7492341282025,21322.2782029382,0.0,1.0
2025-07-11,27.65,27.73,27.5761,27.73,32141,27.6094394978337,27.6893221437587,27.5356479036605,27.6893221437587,32188.2177314657,0.0,1.0
2025-07-14,27.8,27.8,27.59,27.62,36448,27.7592194589431,27.7592194589431,27.54952751339,27.5794835056118,36501.5450632047,0.0,1.0
2025-07-15,27.3234,27.94,27.3234,27.84,36681,27.2833185958449,27.8990140893119,27.2833185958449,27.7991607819056,36734.8873590706,0.0,1.0
2025-07-16,27.49,27.49,27.12,27.41,23975,27.4496742059837,27.4496742059837,27.0802169685805,27.3697915600587,24010.2212162624,0.0,1.0
2025-07-17,27.83,27.855,27.5,27.5,35341,27.789175451165,27.8141387780166,27.4596595367243,27.4596595367243,35392.9187905706,0.0,1.0
2025-07-18,27.7008,27.95,27.68,27.95,10450,27.6601649779961,27.9089994200525,27.6393954900556,27.9089994200525,10465.3518961394,0.0,1.0
2025-07-21,27.53,27.84,27.53,27.84,71377,27.4896155289462,27.7991607819056,27.4896155289462,27.7991607819056,71481.8585924154,0.0,1.0
2025-07-22,27.7747,27.82,27.5,27.52,147020,27.7339565721693,27.7791901204244,27.4596595367243,27.4796301982056,147235.98428425,0.0,1.0
2025-07-23,27.98,28.03,27.9,27.9,35619,27.9389554122744,27.9888820659776,27.8590727663494,27.8590727663494,35671.3271950803,0.0,1.0
2025-07-24,27.78,28.21,27.777,28.21,32535,27.7392487974619,28.1686180193088,27.7362531982397,28.1686180193088,32582.7965493679,0.0,1.0
2025-07-25,27.97,28.0,27.74,27.81,23902,27.9289700815338,27.9589260737557,27.6993074744994,27.7692047896838,23937.1139733515,0.0,1.0
2025-07-28,27.9467,28.11,27.89,28.11,28030,27.9057042609081,28.0687647119026,27.8490874356088,28.0687647119026,28071.1783395969,0.0,1.0
2025-07-29,27.93,28.16,27.93,28.1511,30367,27.8890287585713,28.1186913656057,27.8890287585713,28.1098044212465,30411.6115818244,0.0,1.0
2025-07-30,27.88,28.13,27.73,27.995,49103,27.8391021048682,28.0887353733838,27.6893221437587,27.9539334083854,49175.1362828834,0.0,1.0
2025-07-31,27.627,27.89,27.554,27.79,86586,27.5864732371303,27.8490874356088,27.5135803227237,27.7492341282025,86713.2018448923,0.0,1.0
2025-08-01,27.25,27.33,26.83,27.25,38226,27.2100262682086,27.2899089141337,26.7906423771023,27.2100262682086,38282.1570891699,0.0,1.0
2025-08-04,27.6,27.6,27.364,27.44,117223,27.5595128441306,27.5595128441306,27.3238590386518,27.3997475522806,117395.210078579,0.0,1.0
2025-08-05,27.6,27.69,27.44,27.68,36348,27.5595128441306,27.6493808207962,27.3997475522806,27.6393954900556,36401.3981551076,0.0,1.0
2025-08-06,27.58,27.67,27.46,27.66,52263,27.5395421826493,27.629410159315,27.4197182137618,27.6194248285744,52339.7785787496,0.0,1.0
2025-08-07,27.52,27.77,27.42,27.76,42033,27.4796301982056,27.7292634667213,27.3797768907993,27.7192781359806,42094.7498804236,0.0,1.0
2025-08-08,27.6807,27.7194,27.64,27.65,30333,27.6400944632075,27.6787376931737,27.5994541670931,27.6094394978337,30377.5616330714,0.0,1.0
2025-08-11,27.57,27.848,27.56,27.7,31296,27.5295568519087,27.8071490464981,27.5195715211681,27.6593661515369,31341.9763580458,0.0,1.0
2025-08-12,28.307,28.31,27.6993,27.73,26595,28.2654757274929,28.2684713267151,27.658667178385,27.6893221437587,26634.0702084045,0.0,1.0
2025-08-13,28.77,28.77,28.3394,28.48,17183,28.727796540784,28.727796540784,28.2978281990926,28.4382219493058,17208.2432183122,0.0,1.0
2025-08-14,28.3893,28.4409,28.255,28.44,20863,28.3476549994883,28.3991793061099,28.2135520076417,28.3982806263433,20893.6494362829,0.0,1.0
2025-08-15,28.1658,28.23,28.1186,28.23,35507,28.1244828574353,28.1885886807901,28.0773520963395,28.1885886807901,35559.1626580116,0.0,1.0
2025-08-18,28.23,28.23,28.13,28.13,43552,28.1885886807901,28.1885886807901,28.0887353733838,28.0887353733838,43615.9814144175,0.0,1.0
2025-08-19,28.19,28.43,28.1638,28.3,39197,28.1486473578276,28.3882952956026,28.1224857912871,28.2584859959745,39254.5835667919,0.0,1.0
2025-08-20,28.04,28.15,27.91,28.15,41360,27.9988673967182,28.1087060348651,27.86905809709,28.1087060348651,41420.7611889306,0.0,1.0
2025-08-21,28.05,28.0905,27.88,27.88,24840,28.0088527274588,28.0492933169583,27.8391021048682,27.8391021048682,24876.4919713017,0.0,1.0
2025-08-22,28.8211,28.93,28.22,28.22,21614,28.7788215808686,28.887561832634,28.1786033500495,28.1786033500495,21645.7527160915,0.0,1.0
2025-08-25,28.7,28.8799,28.68,28.68,12243,28.6578992255996,28.8375353256234,28.6379285641183,28.6379285641183,12260.9859583191,0.0,1.0
2025-08-26,28.91,28.95,28.7162,28.77,44472,28.8675911711527,28.9075324941152,28.6740754613994,28.727796540784,44537.3329689102,0.0,1.0
2025-08-27,29.06,29.1,28.925,28.9399,37669,29.0173711322621,29.0573124552246,28.8825691672637,28.8974473100672,37724.3388110694,0.0,1.0
2025-08-28,29.06,29.17,28.92,29.17,25270,29.0173711322621,29.127209770409,28.8775765018934,29.127209770409,25307.1236761189,0.0,1.0
2025-08-29,28.83,29.07,28.7488,29.07,17194,28.7877085252277,29.0273564630028,28.7066276396138,29.0273564630028,17219.2593782029,0.0,1.0
2025-09-02,28.77,28.783,28.47,28.47,27117,28.727796540784,28.7407774707468,28.4282366185651,28.4282366185651,27156.8370686709,0.0,1.0
2025-09-03,28.74,28.9,28.62,28.8117,34014,28.6978405485621,28.8576058404121,28.5780165796746,28.7694353699724,34063.969320123,0.0,1.0
2025-09-04,29.3015,29.3015,28.82,28.82,27731,29.2585168696483,29.2585168696483,28.7777231944871,28.7777231944871,27771.7390843867,0.0,1.0
2025-09-05,29.43,29.57,29.13,29.49,109008,29.3868283696653,29.5266230000341,29.0872684474465,29.4467403541091,109168.141578408,0.0,1.0
2025-09-08,29.42,29.47,29.26,29.47,32180,29.3768430389247,29.4267696926278,29.2170777470747,29.4267696926278,32227.2750256235,0.0,1.0
2025-09-09,29.115,29.36,29.0193,29.36,16489,29.0722904513356,29.3169310544809,28.9767308361478,29.3169310544809,16513.2236761189,0.0,1.0
2025-09-10,29.13,29.26,29.083,29.11,34991,29.0872684474465,29.2170777470747,29.0403373929656,29.0672977859653,35042.404612231,0.0,1.0
2025-09-11,29.58,29.59,29.25,29.25,31433,29.5366083307747,29.5465936615154,29.2070924163341,29.2070924163341,31479.1776221387,0.0,1.0
2025-09-12,29.19,29.46,29.19,29.43,21771,29.1471804318903,29.4167843618872,29.1471804318903,29.3868283696653,21802.9833618039,0.0,1.0
2025-09-15,29.23,29.39,29.19,29.29,29148,29.1871217548528,29.3468870467028,29.1471804318903,29.2470337392966,29190.8207721216,0.0,1.0
2025-09-16,29.09,29.2,28.939,29.2,15204,29.047327124484,29.1571657626309,28.8965486303006,29.1571657626309,15226.3359070721,0.0,1.0
2025-09-17,29.0035,29.42,28.96,29.08,20597,28.9609540135776,29.3768430389247,28.9175178248559,29.0373417937434,20627.2586607448,0.0,1.0
2025-09-18,29.53,29.57,29.22,29.22,25390,29.4866816770716,29.5266230000341,29.1771364241122,29.1771364241122,25427.2999658353,0.0,1.0
2025-09-19,29.27,29.53,29.1814,29.53,21997,29.27,29.53,29.1814,29.53,21997,0.043,1.0
2025-09-22,29.27,29.27,29.11,29.13,20040,29.27,29.27,29.11,29.13,20040,0.0,1.0
2025-09-23,29.2435,29.52,29.18,29.29,50267,29.2435,29.52,29.18,29.29,50267,0.0,1.0
2025-09-24,28.969,29.37,28.95,29.37,50500,28.969,29.37,28.95,29.37,50500,0.0,1.0
2025-09-25,28.748,28.78,28.65,28.69,162379,28.748,28.78,28.65,28.69,162379,0.0,1.0
2025-09-26,29.1105,29.135,28.84,28.84,21301,29.1105,29.135,28.84,28.84,21301,0.0,1.0
2025-09-29,29.08,29.31,28.9994,29.31,29357,29.08,29.31,28.9994,29.31,29357,0.0,1.0
2025-09-30,29.21,29.21,28.915,29.02,33296,29.21,29.21,28.915,29.02,33296,0.0,1.0
2025-10-01,29.33,29.38,29.13,29.17,27523,29.33,29.38,29.13,29.17,27523,0.0,1.0
2025-10-02,29.35,29.45,29.11,29.39,33522,29.35,29.45,29.11,29.39,33522,0.0,1.0
2025-10-03,29.337,29.51,29.315,29.3905,282822,29.337,29.51,29.315,29.3905,282822,0.0,1.0
2025-10-06,29.36,29.6,29.31,29.6,30093,29.36,29.6,29.31,29.6,30093,0.0,1.0
2025-10-07,29.03,29.4,28.93,29.4,30772,29.03,29.4,28.93,29.4,30772,0.0,1.0
2025-10-08,29.32,29.32,29.0603,29.11,21369,29.32,29.32,29.0603,29.11,21369,0.0,1.0
2025-10-09,29.05,29.32,28.9835,29.32,34833,29.05,29.32,28.9835,29.32,34833,0.0,1.0
2025-10-10,28.23,29.13,28.23,29.1265,41189,28.23,29.13,28.23,29.1265,41189,0.0,1.0
2025-10-13,28.7688,28.8201,28.64,28.67,23865,28.7688,28.8201,28.64,28.67,23865,0.0,1.0
2025-10-14,29.1305,29.26,28.41,28.41,25035,29.1305,29.26,28.41,28.41,25035,0.0,1.0
2025-10-15,29.27,29.41,29.0998,29.41,91314,29.27,29.41,29.0998,29.41,91314,0.0,1.0
2025-10-16,28.89,29.305,28.79,29.28,26701,28.89,29.305,28.79,29.28,26701,0.0,1.0
2025-10-17,28.93,28.98,28.785,28.82,32487,28.93,28.98,28.785,28.82,32487,0.0,1.0
2025-10-20,29.2696,29.3024,29.1732,29.2,10487,29.2696,29.3024,29.1732,29.2,10487,0.0,1.0
2025-10-21,29.43,29.54,29.22,29.22,163254,29.43,29.54,29.22,29.22,163254,0.0,1.0
2025-10-22,29.0815,29.5,28.974,29.5,50328,29.0815,29.5,28.974,29.5,50328,0.0,1.0
2025-10-23,29.54,29.58,29.22,29.265,91429,29.54,29.58,29.22,29.265,91429,0.0,1.0
2025-10-24,29.82,29.98,29.82,29.96,58314,29.82,29.98,29.82,29.96,58314,0.0,1.0
2025-10-27,30.0,30.14,29.91,30.14,75346,30.0,30.14,29.91,30.14,75346,0.0,1.0
2025-10-28,29.89,29.97,29.77,29.92,75776,29.89,29.97,29.77,29.92,75776,0.0,1.0
2025-10-29,29.82,30.12,29.69,29.88,90522,29.82,30.12,29.69,29.88,90522,0.0,1.0
2025-10-30,29.408,29.89,29.39,29.57,78498,29.408,29.89,29.39,29.57,78498,0.0,1.0
2025-10-31,29.51,29.565,29.2888,29.45,85079,29.51,29.565,29.2888,29.45,85079,0.0,1.0
2025-11-03,29.455,29.48,29.1,29.27,136803,29.455,29.48,29.1,29.27,136803,0.0,1.0
2025-11-04,29.3,29.415,29.07,29.07,256879,29.3,29.415,29.07,29.07,256879,0.0,1.0
2025-11-05,29.74,29.97,29.33,29.33,177163,29.74,29.97,29.33,29.33,177163,0.0,1.0
2025-11-06,29.49,29.82,29.395,29.77,121924,29.49,29.82,29.395,29.77,121924,0.0,1.0
2025-11-07,29.76,29.76,29.235,29.31,105397,29.76,29.76,29.235,29.31,105397,0.0,1.0
2025-11-10,30.12,30.245,29.93,30.11,55829,30.12,30.245,29.93,30.11,55829,0.0,1.0
2025-11-11,30.05,30.17,29.955,30.02,89553,30.05,30.17,29.955,30.02,89553,0.0,1.0
2025-11-12,30.18,30.38,30.14,30.31,101339,30.18,30.38,30.14,30.31,101339,0.0,1.0
2025-11-13,29.395,30.1145,29.33,30.005,163142,29.395,30.1145,29.33,30.005,163142,0.0,1.0
2025-11-14,29.4,29.56,28.97,28.99,86120,29.4,29.56,28.97,28.99,86120,0.0,1.0
2025-11-17,29.01,29.52,28.88,29.34,121403,29.01,29.52,28.88,29.34,121403,0.0,1.0
2025-11-18,29.08,29.18,28.72,28.83,475299,29.08,29.18,28.72,28.83,475299,0.0,1.0
2025-11-19,29.2,29.32,29.05,29.16,398840,29.2,29.32,29.05,29.16,398840,0.0,1.0
2025-11-20,28.64,29.7,28.59,29.62,276326,28.64,29.7,28.59,29.62,276326,0.0,1.0
2025-11-21,29.39,29.47,28.67,28.77,555499,29.39,29.47,28.67,28.77,555499,0.0,1.0
2025-11-24,29.92,29.97,29.46,29.47,243453,29.92,29.97,29.46,29.47,243453,0.0,1.0
2025-11-25,30.33,30.41,29.83,29.83,75609,30.33,30.41,29.83,29.83,75609,0.0,1.0
2025-11-26,30.63,30.84,30.54,30.577,57974,30.63,30.84,30.54,30.577,57974,0.0,1.0