date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-17,19.8171,19.86,19.74,19.75,2546,18.1822520664711,18.221612952456,18.1115125720787,18.1206876037768,2774.92229320922,0.0,1.0
2020-09-18,19.6795,19.98,19.62,19.98,2996,18.0560036303051,18.3317133328334,18.0014121917013,18.3317133328334,3265.38381400424,0.0,1.0
2020-09-21,19.47,19.53,19.225,19.53,2857,17.8637867162296,17.9188369064183,17.6389984396257,17.9188369064183,3113.8856998031,0.0,1.0
2020-09-22,19.5996,19.5996,19.43,19.46,1036,17.9826951270371,17.9826951270371,17.8270865894371,17.8546116845314,1129.15141231923,0.0,1.0
2020-09-23,19.1854,19.59,19.1854,19.59,2217,17.6026653141012,17.9738870966069,17.6026653141012,17.9738870966069,2416.34042578352,0.0,1.0
2020-09-24,19.2586,19.32,19.18,19.18,3917,17.6698265461314,17.7261612407578,17.5977107969842,17.5977107969842,4269.19505989807,0.0,1.0
2020-09-25,19.4974,19.4974,19.29,19.32,1189,17.8889263030824,17.8889263030824,17.6986361456635,17.7261612407578,1295.90832938953,0.0,1.0
2020-09-28,19.7732,19.78,19.7617,19.78,1161,18.1419736773164,18.1482126988711,18.1314223908636,18.1482126988711,1265.39072365118,0.0,1.0
2020-09-29,19.7005,19.9,19.7,19.9,5722,18.0752711968711,18.2583130792485,18.0748124452862,18.2583130792485,6236.49071553147,0.0,1.0
2020-09-30,19.8472,19.92,19.6,19.6,2057,18.2098689118825,18.2766631426447,17.9830621283051,17.9830621283051,2241.95410727861,0.0,1.0
2020-10-01,19.8908,20.09,19.89,20.09,2539,18.2498720500862,18.4326386815127,18.2491380475504,18.4326386815127,2767.29289177463,0.0,1.0
2020-10-02,19.8,19.88,19.7201,19.74,14781,18.1665627622674,18.2399630158523,18.0932542589994,18.1115125720787,16110.0260863807,0.0,1.0
2020-10-05,20.1075,20.13,19.955,20.07,4196,18.4486949869844,18.4693388083051,18.3087757535881,18.4142886181165,4573.28120279098,0.0,1.0
2020-10-06,19.8801,20.17,19.8801,20.15,9567,18.2400547661692,18.5060389350976,18.2400547661692,18.4876888717014,10427.2119321024,0.0,1.0
2020-10-07,20.1594,20.1594,20.0602,20.0602,162,18.4963134014976,18.4963134014976,18.4052970870523,18.4052970870523,176.566147486211,0.0,1.0
2020-10-08,20.3143,20.37,20.27,20.37,2693,18.6384346425014,18.6895395690599,18.5977892520787,18.6895395690599,2935.13972333559,0.0,1.0
2020-10-09,20.4671,20.52,20.44,20.5,3750,18.7786291268486,18.8271650445316,18.7537647909467,18.8088149811354,4087.17933995858,0.0,1.0
2020-10-12,20.7673,20.79,20.6,20.6,390,19.054063578426,19.0748909003807,18.9005652981165,18.9005652981165,425.066651355692,0.0,1.0
2020-10-13,20.6845,20.75,20.6845,20.75,2440,18.9780943159656,19.0381907735883,18.9780943159656,19.0381907735883,2659.39135719972,0.0,1.0
2020-10-14,20.6051,20.7,20.57,20.7,5297,18.9052445642826,18.9923156150977,18.8730402030222,18.9923156150977,5773.27705700282,0.0,1.0
2020-10-15,20.5504,20.5504,20.45,20.47,1144,18.8550571408939,18.8550571408939,18.7629398226448,18.781289886041,1246.86217731003,0.0,1.0
2020-10-16,20.55,20.6502,20.55,20.6502,1659,18.854690139626,18.9466239572411,18.854690139626,18.9466239572411,1808.16813999767,0.0,1.0
2020-10-19,20.1864,20.75,20.1864,20.75,5753,18.5210859870825,19.0381907735883,18.5210859870825,19.0381907735883,6270.27806474179,0.0,1.0
2020-10-20,20.26,20.35,20.19,20.19,5513,18.5886142203806,18.6711895056637,18.5243889984938,18.5243889984938,6008.69858698445,0.0,1.0
2020-10-21,20.24,20.24,20.24,20.24,1105,18.5702641569844,18.5702641569844,18.5702641569844,18.5702641569844,1204.35551217446,0.0,1.0
2020-10-22,20.2681,20.2681,20.22,20.22,162,18.5960459960561,18.5960459960561,18.5519140935882,18.5519140935882,176.566147486211,0.0,1.0
2020-10-23,20.3249,20.3249,20.3,20.3,282,18.6481601761014,18.6481601761014,18.6253143471731,18.6253143471731,307.355886364885,0.0,1.0
2020-10-26,19.9652,20.25,19.87,20.25,3155,18.3181342859202,18.5794391886825,18.2307879841542,18.5794391886825,3438.68021801849,0.0,1.0
2020-10-27,19.8904,19.995,19.8904,19.995,794,18.2495050488183,18.3454758803806,18.2495050488183,18.3454758803806,865.392105580564,0.0,1.0
2020-10-28,19.2809,19.71,19.2809,19.71,6561,17.6902868668182,18.0839874769843,17.6902868668182,18.0839874769843,7150.92897319154,0.0,1.0
2020-10-29,19.4805,19.51,19.21,19.21,606,17.8734204995126,17.900486843022,17.6252358920786,17.6252358920786,660.488181337306,0.0,1.0
2020-10-30,19.2172,19.28,19.15,19.28,5758,17.6318419149012,17.6894611139654,17.5701857018899,17.6894611139654,6275.72763719507,0.0,1.0
2020-11-02,19.4997,19.5366,19.35,19.52,2299,17.891036560373,17.924892427339,17.7536863358522,17.9096618747201,2505.71341401727,0.0,1.0
2020-11-03,19.8956,19.8956,19.7699,19.7699,6496,18.2542760653013,18.2542760653013,18.138945916856,18.138945916856,7080.08453129893,0.0,1.0
2020-11-04,20.32,20.53,20.1598,20.1598,7031,18.6436644105693,18.8363400762297,18.4966804027655,18.4966804027655,7663.18878379968,0.0,1.0
2020-11-05,20.6215,20.7,20.61,20.64,5815,18.9202916162675,18.9923156150977,18.9097403298146,18.937265424909,6337.85276316243,0.0,1.0
2020-11-06,20.5683,20.75,20.4999,20.75,3807,18.8714804476335,19.0381907735883,18.8087232308184,19.0381907735883,4149.30446592595,0.0,1.0
2020-11-09,20.705,20.95,20.705,20.9202,5931,18.9969031309467,19.2216914075506,18.9969031309467,19.1943498130902,6464.28284407851,0.0,1.0
2020-11-10,20.6752,20.75,20.5599,20.75,1829,18.9695615364864,19.0381907735883,18.8637734210071,19.0381907735883,1993.45360340913,0.0,1.0
2020-11-11,20.795,20.8002,20.775,20.775,691,19.0794784162298,19.0842494327128,19.0611283528335,19.0611283528335,753.130913043034,0.0,1.0
2020-11-12,20.545,20.75,20.545,20.75,1693,18.8501026237769,19.0381907735883,18.8501026237769,19.0381907735883,1845.22523267997,0.0,1.0
2020-11-13,20.9099,20.91,20.78,20.78,1229,19.1848995304411,19.1849912807581,19.0657158686826,19.0657158686826,1339.50490901576,0.0,1.0
2020-11-16,21.0779,21.13,21.05,21.05,4236,19.3390400629694,19.3868419781166,19.3134417245317,19.3134417245317,4616.87778241722,0.0,1.0
2020-11-17,20.9901,21.0,20.9901,21.0,572,19.25848328466,19.2675665660411,19.25848328466,19.2675665660411,623.431088655016,0.0,1.0
2020-11-18,20.9023,21.035,20.9,20.99,3750,19.1779265063505,19.2996791769845,19.17581624906,19.258391534343,4087.17933995859,0.0,1.0
2020-11-19,20.813,20.84,20.65,20.84,5398,19.0959934732864,19.1207660588713,18.9464404566071,19.1207660588713,5883.35842055904,0.0,1.0
2020-11-20,20.7128,20.79,20.7,20.79,8826,19.0040596556713,19.0748909003807,18.9923156150977,19.0748909003807,9619.5852945265,0.0,1.0
2020-11-23,20.7347,20.94,20.7,20.94,9188,19.0241529750901,19.2125163758524,18.9923156150977,19.2125163758524,10014.1343401439,0.0,1.0
2020-11-24,21.0101,21.07,20.88,20.88,1483,19.2768333480562,19.3317917879279,19.1574661856638,19.1574661856638,1616.34318964229,0.0,1.0
2020-11-25,20.9492,20.9492,20.93,20.93,597,19.2209574050147,19.2209574050147,19.2033413441543,19.2033413441543,650.678950921406,0.0,1.0
2020-11-27,21.0072,21.05,21.005,21.05,1495,19.2741725888638,19.3134417245317,19.2721540818902,19.3134417245317,1629.42216353015,0.0,1.0
2020-11-30,20.9131,21.0,20.86,21.0,1710,19.1878355405845,19.2675665660411,19.1391161222675,19.2675665660411,1863.75377902111,0.0,1.0
2020-12-01,21.1771,21.1771,21.1517,21.1517,293,19.4300563774147,19.4300563774147,19.4067517969015,19.4067517969015,319.344945762098,0.0,1.0
2020-12-02,21.1095,21.23,21.09,21.23,4753,19.3680331631355,19.4785922950978,19.3501418513242,19.4785922950978,5180.36357408617,0.0,1.0
2020-12-03,21.135,21.14,21.13,21.1399,4627,19.3914294939657,19.3960170098147,19.3868419781166,19.3959252594978,5043.03434826356,0.0,1.0
2020-12-04,21.2732,21.2732,21.21,21.21,8333,19.5182284320336,19.5182284320336,19.4602422317015,19.4602422317015,9082.25745063331,0.0,1.0
2020-12-07,21.2163,21.27,21.1841,21.27,4780,19.4660225016714,19.5152924218902,19.4364788996034,19.5152924218902,5209.79126533386,0.0,1.0
2020-12-08,21.315,21.315,21.2,21.2,6874,19.5565800645317,19.5565800645317,19.4510672000034,19.4510672000034,7492.07220876676,0.0,1.0
2020-12-09,21.2331,21.33,21.17,21.32,4371,19.4814365549242,19.5703426120789,19.4235421049091,19.5611675803808,4764.01623865572,0.0,1.0
2020-12-10,21.1878,21.19,21.18,21.19,546,19.4398736613317,19.4418921683053,19.4327171366072,19.4418921683053,595.09331189797,0.0,1.0
2020-12-11,21.1479,21.1479,21.0587,21.0587,1187,19.4032652848562,19.4032652848562,19.3214240021091,19.3214240021091,1293.72850040823,0.0,1.0
2020-12-14,21.1319,21.3,21.1319,21.3,1217,19.3885852341393,19.5428175169846,19.3885852341393,19.5428175169846,1326.42593512789,0.0,1.0
2020-12-15,21.42,21.42,21.22,21.22,6823,19.652917897362,19.652917897362,19.4694172633997,19.4694172633997,7436.48656974329,0.0,1.0
2020-12-16,21.4661,21.4661,21.45,21.45,1195,19.6952147934903,19.6952147934903,19.6804429924563,19.6804429924563,1302.44781633346,0.0,1.0
2020-12-17,21.5718,21.58,21.54,21.5596,2188,19.7921948785393,19.7997184045318,19.7630182777393,19.7810013398676,2384.7329055545,0.0,1.0
2020-12-18,21.2829,21.2829,21.205,21.26,2762,19.8152242081016,19.8152242081016,19.742696217752,19.793903399642,2966.57606205465,0.314,1.0
2020-12-21,21.109,21.109,20.84,21.04,1009,19.6533164093623,19.6533164093623,19.4028667379369,19.5890746720822,1083.73470188745,0.0,1.0
2020-12-22,21.1386,21.17,21.11,21.14,2290,19.6808751836158,19.7101098292766,19.654247449033,19.6821786391548,2459.61592400621,0.0,1.0
2020-12-23,21.16,21.31,21.16,21.31,7085,19.7007994325693,19.8404553831783,19.7007994325693,19.8404553831783,7609.77241117206,0.0,1.0
2020-12-24,21.2049,21.2049,21.16,21.16,849,19.7426031137849,19.7426031137849,19.7007994325693,19.7007994325693,911.883807633745,0.0,1.0
2020-12-28,21.3504,21.47,21.35,21.47,3953,19.8780693858756,19.9894217304945,19.8776969700073,19.9894217304945,4245.7911561557,0.0,1.0
2020-12-29,21.2517,21.35,21.25,21.35,4529,19.7861757703749,19.8776969700073,19.7845930029347,19.8776969700073,4864.45437546906,0.0,1.0
2020-12-30,21.27,21.44,21.2571,21.44,14046,19.8032137963492,19.9614905403727,19.7912033845969,19.9614905403727,15086.3603792975,0.0,1.0
2020-12-31,21.39,21.39,21.22,21.285,21010,19.9149385568364,19.9149385568364,19.7566618128129,19.8171793914101,22566.1705516901,0.0,1.0
2021-01-04,21.0783,21.57,20.96,21.57,15012,19.624733491471,20.0825256975671,19.5145914984241,20.0825256975671,16123.9101533542,0.0,1.0
2021-01-05,21.1546,21.22,21.07,21.07,6561,19.6957718183474,19.7566618128129,19.617005862204,19.617005862204,7046.96073249115,0.0,1.0
2021-01-06,21.3254,21.43,20.97,20.97,5215,19.8547933941075,19.9521801436654,19.5239018951313,19.5239018951313,5601.26508458181,0.0,1.0
2021-01-07,21.5849,21.68,21.4,21.4,22072,20.096398188661,20.184940061347,19.9242489535437,19.9242489535437,23706.8308622991,0.0,1.0
2021-01-08,21.6556,21.79,21.5,21.79,15066,20.1622226933813,20.2873544251269,20.0173529206163,20.2873544251269,16181.9098301649,0.0,1.0
2021-01-11,21.5688,21.68,21.55,21.65,12647,20.0814084499623,20.184940061347,20.0639049041526,20.1570088712252,13583.7391226666,0.0,1.0
2021-01-12,21.6075,21.61,21.4848,21.575,4387,20.1174396852194,20.1197672843962,20.0032011176213,20.0871808959208,4711.93670681887,0.0,1.0
2021-01-13,21.5818,21.6343,21.5818,21.5931,4534,20.0935119656817,20.1423915483948,20.0935119656817,20.1040327139609,4869.82471591448,0.0,1.0
2021-01-14,21.4866,21.68,21.4866,21.635,7680,20.0048769890286,20.184940061347,20.0048769890286,20.1430432761643,8248.84292417801,0.0,1.0
2021-01-15,21.4439,21.53,21.3334,21.38,5434,19.9651215950885,20.0452841107381,19.8622417114733,19.9056281601291,5836.4859960916,0.0,1.0
2021-01-19,21.6563,21.9,21.555,21.9,7504,20.1628744211508,20.3897687889068,20.0685601025062,20.3897687889068,8059.80694049895,0.0,1.0
2021-01-20,21.9426,21.97,21.837,21.84,12278,20.4294310788798,20.4549415658577,20.3311132896511,20.3339064086632,13187.407997794,0.0,1.0
2021-01-21,21.9357,21.98,21.925,21.97,6054,20.4230069051518,20.4642519625649,20.413044780675,20.4549415658577,6502.40821132469,0.0,1.0
2021-01-22,21.9348,21.9348,21.8472,21.88,11620,20.4221689694481,20.4221689694481,20.3406098942925,20.3711479954923,12480.6711951756,0.0,1.0
2021-01-25,22.0439,22.1,21.9,22.1,9654,20.5237453975243,20.5759767230521,20.3897687889068,20.5759767230521,10369.0533320332,0.0,1.0
2021-01-26,22.0385,22.23,22.0,22.23,7761,20.5187177833024,20.6970118802465,20.4828727559795,20.6970118802465,8335.84243939397,0.0,1.0
2021-01-27,21.5635,22.04,21.5,22.04,14822,20.0764739397074,20.5201143428085,20.0173529206163,20.5201143428085,15919.837216428,0.0,1.0
2021-01-28,21.6908,21.848,21.6908,21.73,2436,20.1949952897909,20.3413547260291,20.1949952897909,20.2314920448833,2616.42986501271,0.0,1.0
2021-01-29,21.3251,21.515,21.1719,21.515,7440,19.8545140822063,20.0313185156772,19.711878804651,20.0313185156772,7991.06658279744,0.0,1.0
2021-02-01,21.595,21.6,21.34,21.34,951,20.1058016893353,20.1104568876889,19.8683865733001,19.8683865733001,1021.43875272048,0.0,1.0
2021-02-02,21.7795,21.89,21.75,21.89,6651,20.2775785085843,20.3804583921996,20.2501128382979,20.3804583921996,7143.62686050886,0.0,1.0
2021-02-03,21.7871,21.93,21.713,21.93,6693,20.2846544100818,20.4176999790286,20.215664370481,20.4176999790286,7188.73772025047,0.0,1.0
2021-02-04,22.01,22.01,21.8222,21.88,9355,20.4921831526867,20.4921831526867,20.3173339025243,20.3711479954923,10047.9069733965,0.0,1.0
2021-02-05,22.11,22.23,22.0728,22.23,6219,20.5852871197594,20.6970118802465,20.5506524440083,20.6970118802465,6679.62944602383,0.0,1.0
2021-02-08,22.2387,22.27,22.1503,22.27,3539,20.7051119253818,20.7342534670756,20.6228080184896,20.7342534670756,3801.12696727423,0.0,1.0
2021-02-09,22.2752,22.35,22.25,22.35,6445,20.7390948733634,20.8087366407337,20.715632673661,20.8087366407337,6922.36883415719,0.0,1.0
2021-02-10,22.2958,22.3598,22.25,22.275,4641,20.7582742905803,20.8178608295068,20.715632673661,20.7389086654292,4984.75000144665,0.0,1.0
2021-02-11,22.3083,22.46,22.21,22.46,5422,20.7699122864644,20.9111510045136,20.678391086832,20.9111510045136,5823.59717902256,0.0,1.0
2021-02-12,22.3557,22.41,22.26,22.41,4561,20.8140435668568,20.8645990209773,20.7249430703683,20.8645990209773,4898.82455431979,0.0,1.0
2021-02-16,22.27,22.5,22.27,22.5,8639,20.7342534670756,20.9483925913426,20.7342534670756,20.9483925913426,9278.87422161118,0.0,1.0
2021-02-17,22.32,22.35,22.08,22.08,5059,20.7808054506119,20.8087366407337,20.5573559296376,20.5573559296376,5433.71046268445,0.0,1.0
2021-02-18,22.2138,22.24,22.12,22.13,5678,20.6819290375808,20.7063222769538,20.5945975164666,20.6039079131739,6098.55860982848,0.0,1.0
2021-02-19,22.1785,22.44,22.1785,22.44,3200,20.6490633372041,20.8925302110991,20.6490633372041,20.8925302110991,3437.01788507418,0.0,1.0
2021-02-22,22.04,22.14,22.01,22.14,7458,20.5201143428085,20.6132183098811,20.4921831526867,20.6132183098811,8010.39980840101,0.0,1.0
2021-02-23,22.05,22.05,21.78,22.0,4220,20.5294247395158,20.5294247395158,20.2780440284197,20.4828727559795,4532.56733594157,0.0,1.0
2021-02-24,22.2185,22.2185,21.935,21.9787,2325,20.6863049240332,20.6863049240332,20.4223551773822,20.463041610993,2497.2083071242,0.0,1.0
2021-02-25,21.7586,22.3,21.7586,22.3,4277,20.2581197794661,20.7621846571974,20.2581197794661,20.7621846571974,4593.78921701946,0.0,1.0
2021-02-26,21.64,21.84,21.6,21.72,7561,20.147698474518,20.3339064086632,20.1104568876889,20.2221816481761,8121.02882157682,0.0,1.0
2021-03-01,22.05,22.092,21.74,21.74,5163,20.5294247395158,20.5685284056863,20.2408024415906,20.2408024415906,5545.41354394936,0.0,1.0
2021-03-02,21.92,22.06,21.92,22.06,2873,20.4083895823214,20.538735136223,20.4083895823214,20.538735136223,3085.79761994315,0.0,1.0
2021-03-03,21.64,21.79,21.64,21.79,4263,20.147698474518,20.2873544251269,20.147698474518,20.2873544251269,4578.75226377225,0.0,1.0
2021-03-04,21.37,21.76,21.21,21.76,12144,19.8963177634219,20.2594232350051,19.7473514161057,20.2594232350051,13043.4828738565,0.0,1.0
2021-03-05,21.8,21.87,21.29,21.42,22999,20.2966648218342,20.361837598785,19.8218345897638,19.9428697469582,24702.4919808816,0.0,1.0
2021-03-08,21.8,22.09,21.8,21.81,10804,20.2966648218342,20.5666663263448,20.2966648218342,20.3059752185415,11604.2316344817,0.0,1.0
2021-03-09,22.03,22.18,22.03,22.13,8390,20.5108039461013,20.6504598967102,20.5108039461013,20.6039079131739,9011.43126742884,0.0,1.0
2021-03-10,22.1574,22.21,22.06,22.18,7606,20.6294184001518,20.678391086832,20.538735136223,20.6504598967102,8169.36188558568,0.0,1.0
2021-03-11,22.3144,22.41,22.29,22.41,19405,20.7755916284558,20.8645990209773,20.7528742604901,20.8645990209773,20842.2912687076,0.0,1.0
2021-03-12,22.37,22.37,22.22,22.37,3031,20.8273574341482,20.8273574341482,20.6877014835393,20.8273574341482,3255.5003780187,0.0,1.0
2021-03-15,22.55,22.55,22.32,22.48,5982,20.994944574879,20.994944574879,20.7808054506119,20.9297717979281,6425.07530891052,0.0,1.0
2021-03-16,22.5253,22.62,22.5253,22.55,5832,20.971947895012,21.0601173518298,20.971947895012,20.994944574879,6263.96509554769,0.0,1.0
2021-03-17,22.58,22.625,22.41,22.41,3464,21.0228757650007,21.0647725501834,20.8645990209773,20.8645990209773,3720.5718605928,0.0,1.0
2021-03-18,22.29,22.64,22.29,22.64,9445,20.7528742604901,21.0787381452443,20.7528742604901,21.0787381452443,10144.5731014142,0.0,1.0
2021-03-19,22.2428,22.34,22.19,22.19,681,20.7647915682754,20.8555327402698,20.7155000674389,20.7155000674389,729.472614747659,0.06,1.0
2021-03-22,22.41,22.46,22.2616,22.36,7103,20.9208813209241,20.9675588785344,20.7823423299369,20.8742037633139,7608.58147217714,0.0,1.0
2021-03-23,22.3,22.44,22.3,22.4199,2983,20.8181906941815,20.9488878554903,20.8181906941815,20.930123477331,3195.32571188293,0.0,1.0
2021-03-24,22.2343,22.42,22.2343,22.29,5354,20.7568563834817,20.9302168324462,20.7568563834817,20.8088551826595,5735.09013121727,0.0,1.0
2021-03-25,22.3598,22.37,22.08,22.135,2938,20.8740170530834,20.8835392748359,20.6128094406963,20.6641547540676,3147.12267566612,0.0,1.0
2021-03-26,22.7499,22.7499,22.45,22.45,7078,21.2381953575588,21.2381953575588,20.9582233670124,20.9582233670124,7581.80200761223,0.0,1.0
2021-03-29,22.7768,22.84,22.64,22.64,16793,21.2633078835531,21.3223083163725,21.1355980859314,21.1355980859314,17988.3019375293,0.0,1.0
2021-03-30,22.7,22.7,22.64,22.68,3668,21.1916111550637,21.1916111550637,21.1355980859314,21.1729401320196,3929.08304096097,0.0,1.0
2021-03-31,22.7868,22.8339,22.68,22.68,10876,21.2726433950752,21.316613654344,21.1729401320196,21.1729401320196,11650.1382643106,0.0,1.0
2021-04-01,23.01,23.01,22.78,22.78,12375,21.4810120122474,21.4810120122474,21.2662952472402,21.2662952472402,13255.8349596216,0.0,1.0
2021-04-05,23.32,23.3248,23.12,23.12,16521,21.7704128694311,21.7748939149617,21.58370263899,21.58370263899,17696.9413630633,0.0,1.0
2021-04-06,23.33,23.385,23.33,23.38,1682,21.7797483809532,21.8310936943245,21.7797483809532,21.8264259385634,1801.72237592593,0.0,1.0
2021-04-07,23.31,23.43,23.27,23.43,5320,21.7610773579091,21.8731034961737,21.7237353118208,21.8731034961737,5698.67005940901,0.0,1.0
2021-04-08,23.3923,23.3923,23.31,23.31,2668,21.8379086177356,21.8379086177356,21.7610773579091,21.7610773579091,2857.90445836527,0.0,1.0
2021-04-09,23.57,23.57,23.415,23.48,3109,22.0038006574825,22.0038006574825,21.8591002288906,21.919781053784,3330.29421328997,0.0,1.0
2021-04-12,23.566,23.58,23.515,23.57,6713,22.0000664528736,22.0131361690045,21.9524553441112,22.0038006574825,7190.82182496483,0.0,1.0
2021-04-13,23.6233,23.66,23.555,23.57,6067,22.053558933895,22.087820261181,21.9897973901994,22.0038006574825,6498.84046060801,0.0,1.0
2021-04-14,23.5518,23.72,23.5518,23.72,1592,21.9868100265123,22.1438333303133,21.9868100265123,22.1438333303133,1705.31630349233,0.0,1.0
2021-04-15,23.8276,23.85,23.75,23.81,4562,22.2442834342906,22.2651949801,22.1718398648795,22.2278529340118,4886.7166938015,0.0,1.0
2021-04-16,23.98,26.31,23.909,26.31,6688,22.3865566298867,24.5617308145254,22.3202744980801,24.5617308145254,7164.04236039992,0.0,1.0
2021-04-19,23.8472,24.02,23.82,24.02,4595,22.2625810368738,22.4238986759749,22.2371884455338,22.4238986759749,4922.06558702716,0.0,1.0
2021-04-20,23.805,23.95,23.7341,23.95,7743,22.2231851782508,22.3585500953205,22.1569964015594,22.3585500953205,8294.13576503834,0.0,1.0
2021-04-21,23.95,23.95,23.845,23.93,8851,22.3585500953205,22.3585500953205,22.260527224339,22.3398790722764,9481.0016345544,0.0,1.0
2021-04-22,23.7742,23.96,23.7702,23.96,8621,22.1944318027628,22.3678856068426,22.190697598154,22.3678856068426,9234.63056055738,0.0,1.0
2021-04-23,23.9845,24.045,23.94,23.94,2382,22.3907576100716,22.4472374547801,22.3492145837985,22.3492145837985,2551.54738374292,0.0,1.0
2021-04-26,23.97,24.02,23.945,24.02,4805,22.3772211183646,22.4238986759749,22.3538823395595,22.4238986759749,5147.01308937226,0.0,1.0
2021-04-27,23.9895,23.99,23.9581,23.97,2578,22.3954253658327,22.3958921414088,22.3661118596534,22.3772211183646,2761.49838593166,0.0,1.0
2021-04-28,23.97,24.11,23.97,24.11,1051,22.3772211183646,22.5079182796734,22.3772211183646,22.5079182796734,1125.80869030806,0.0,1.0
2021-04-29,24.16,24.23,23.967,24.23,2914,22.5545958372837,22.6199444179381,22.374420464908,22.6199444179381,3121.41438968381,0.0,1.0
2021-04-30,23.9234,24.03,23.9234,24.03,2413,22.3337176346719,22.433234187497,22.3337176346719,22.433234187497,2584.75391980338,0.0,1.0
2021-05-03,24.11,24.1678,24.065,24.15,6068,22.5079182796734,22.5618775362709,22.4659084778242,22.5452603257616,6499.9116391906,0.0,1.0
2021-05-04,23.9819,23.99,23.9,23.99,3964,22.3883303770759,22.3958921414088,22.3118725377103,22.3958921414088,4246.15190140928,0.0,1.0
2021-05-05,24.013,24.061,23.98,23.99,1600,22.4173638179095,22.4621742732153,22.3865566298867,22.3958921414088,1713.88573215309,0.0,1.0
2021-05-06,24.1107,24.1107,23.95,24.01,11778,22.50857176548,22.50857176548,22.3585500953205,22.4145631644529,12616.3413458119,0.0,1.0
2021-05-07,24.3081,24.3081,24.3081,24.3081,231,22.6928547629253,22.6928547629253,22.6928547629253,22.6928547629253,247.442252579603,0.0,1.0
2021-05-10,24.1812,24.44,24.1812,24.44,6671,22.5743871217104,22.8159901599012,22.5743871217104,22.8159901599012,7145.83232449581,0.0,1.0
2021-05-11,23.89,24.03,23.8799,24.03,2165,22.3025370261882,22.433234187497,22.2931081595509,22.433234187497,2319.10163131965,0.0,1.0
2021-05-12,23.4224,23.75,23.4224,23.75,5154,21.8660085074169,22.1718398648795,21.8660085074169,22.1718398648795,5520.85441469815,0.0,1.0
2021-05-13,23.8075,23.81,23.68,23.68,2916,22.2255190561313,22.2278529340118,22.1064912842251,22.1064912842251,3123.556746849,0.0,1.0
2021-05-14,24.0707,24.0986,24.04,24.04,3852,22.4712297193917,22.4972757965383,22.442569699019,22.442569699019,4126.17990015857,0.0,1.0
2021-05-17,23.9825,24.1,23.93,24.1,2784,22.3888905077672,22.4985827681514,22.3398790722764,22.4985827681514,2982.16117394638,0.0,1.0
2021-05-18,23.7956,24.0,23.7956,24.0,2436,22.21440979742,22.4052276529308,22.21440979742,22.4052276529308,2609.39102720308,0.0,1.0
2021-05-19,23.6873,23.6873,23.43,23.48,1007,22.1133062076362,22.1133062076362,21.8731034961737,21.919781053784,1078.67683267385,0.0,1.0
2021-05-20,23.9609,24.029,23.785,23.9,817,22.3687258028796,22.4323006363448,22.2045141552066,22.3118725377103,875.152901980671,0.0,1.0
2021-05-21,23.9213,24.06,23.9213,24.06,2443,22.3317571772522,22.4612407220631,22.3317571772522,22.4612407220631,2616.88927728126,0.0,1.0
2021-05-24,24.0722,24.13,24.063,24.08,1988,22.47263004612,22.5265893027175,22.4640413755198,22.4799117451072,2129.50302220022,0.0,1.0
2021-05-25,24.01,24.25,24.0,24.25,1743,22.4145631644529,22.6386154409822,22.4052276529308,22.6386154409822,1867.06426946427,0.0,1.0
2021-05-26,24.0196,24.0407,24.0196,24.0407,1810,22.423525255514,22.4432231848256,22.423525255514,22.4432231848256,1938.83323449819,0.0,1.0
2021-05-27,24.0482,24.12,23.97,23.97,6494,22.4502248184671,22.5172537911955,22.3772211183646,22.3772211183646,6956.23371537636,0.0,1.0
2021-05-28,24.0488,24.12,24.0488,24.1,1382,22.4507849491584,22.5172537911955,22.4507849491584,22.4985827681514,1480.36880114723,0.0,1.0
2021-06-01,23.9998,24.25,23.99,24.25,4104,22.4050409427004,22.6386154409822,22.3958921414088,22.6386154409822,4396.11690297267,0.0,1.0
2021-06-02,24.003,24.003,23.99,23.99,1580,22.4080283063874,22.4080283063874,22.3958921414088,22.3958921414088,1692.46216050118,0.0,1.0
2021-06-03,23.9434,24.01,23.92,24.01,6815,22.352388657716,22.4145631644529,22.3305435607544,22.4145631644529,7300.08204038957,0.0,1.0
2021-06-04,24.1553,24.1553,24.05,24.05,3664,22.5502081468683,22.5502081468683,22.4519052105411,22.4519052105411,3924.79832663058,0.0,1.0
2021-06-07,24.2801,24.52,24.08,24.15,71809,22.6667153306636,22.8906742520776,22.4799117451072,22.5452603257616,76920.2628376132,0.0,1.0
2021-06-08,24.2496,24.29,24.17,24.29,2798,22.6382420205213,22.6759574870704,22.5639313488057,22.6759574870704,2997.15767410272,0.0,1.0
2021-06-09,24.2445,24.2901,24.2445,24.29,1888,22.633480909645,22.6760508421856,22.633480909645,22.6759574870704,2022.38516394065,0.0,1.0
2021-06-10,24.3813,24.42,24.315,24.315,2631,22.7611907072668,22.7973191368571,22.6992962658755,22.6992962658755,2818.27085080923,0.0,1.0
2021-06-11,24.42,24.42,24.3575,24.37,2947,22.7973191368571,22.7973191368571,22.7389721898443,22.7506415792468,3156.76328290947,0.0,1.0
2021-06-14,24.4503,24.4503,24.39,24.42,2653,22.8256057367689,22.8256057367689,22.7693126022909,22.7973191368571,2841.83677962635,0.0,1.0
2021-06-15,24.4271,24.59,24.4271,24.59,1483,22.8039473500378,22.956022832732,22.8039473500378,22.956022832732,1588.55783798939,0.0,1.0
2021-06-16,24.2627,24.44,24.2,24.4,3240,22.6504715406152,22.8159901599012,22.5919378833719,22.778648113813,3470.61860761001,0.0,1.0
2021-06-17,24.2464,24.27,24.1775,24.26,3172,22.6352546568342,22.6572864640263,22.5709329824473,22.6479509525042,3397.77846399351,0.0,1.0
2021-06-18,23.889,23.95,23.889,23.935,1262,22.4024269994742,22.4596310702586,22.4024269994742,22.4455644954755,1345.74338756723,0.108,1.0
2021-06-21,24.2086,24.2086,24.0,24.0,2387,22.7021388195182,22.7021388195182,22.5065196528687,22.5065196528687,2545.39577347305,0.0,1.0
2021-06-22,24.3274,24.37,24.27,24.37,2635,22.8135460917999,22.8534951641838,22.7597179989635,22.8534951641838,2809.85247721051,0.0,1.0
2021-06-23,24.25,24.43,24.25,24.43,2367,22.7409625659194,22.9097614633159,22.7409625659194,22.9097614633159,2524.06861994583,0.0,1.0
2021-06-24,24.3754,24.385,24.3398,24.36,745,22.8585591311057,22.8675617389668,22.8251744602873,22.8441174476617,794.436468888737,0.0,1.0
2021-06-25,24.46,24.48,24.37,24.37,1657,22.937894612882,22.9566500459261,22.8534951641838,22.8534951641838,1766.95466972972,0.0,1.0
2021-06-28,24.525,24.525,24.47,24.47,1471,22.9988497702752,22.9988497702752,22.9472723294041,22.9472723294041,1568.61214192662,0.0,1.0
2021-06-29,24.578,24.61,24.53,24.53,2037,23.048551667842,23.0785603607125,23.0035386285362,23.0035386285362,2172.17058674679,0.0,1.0
2021-06-30,24.59,24.69,24.53,24.69,3152,23.0598049276684,23.1535820928887,23.0035386285362,23.1535820928887,3361.159395889,0.0,1.0
2021-07-01,24.75,24.75,24.6516,24.73,2149,23.2098483920209,23.2098483920209,23.1175716614441,23.1910929589768,2291.60264649919,0.0,1.0
2021-07-02,24.9283,24.94,24.81,24.81,3003,23.3770530776086,23.3880250059394,23.266114691153,23.266114691153,3202.27210211125,0.0,1.0
2021-07-06,24.88,25.03,24.725,25.03,4591,23.3317587068072,23.4724244546377,23.1864041007158,23.4724244546377,4895.64809217208,0.0,1.0
2021-07-07,25.0393,25.05,24.915,24.955,3442,23.4811457310032,23.4911798876817,23.3645807146343,23.4020915807224,3670.4031220336,0.0,1.0
2021-07-08,24.7956,24.7956,24.71,24.73,721,23.2526107793613,23.2526107793613,23.1723375259328,23.1910929589768,768.843884656081,0.0,1.0
2021-07-09,25.156,25.156,25.156,25.156,162,23.5905836828152,23.5905836828152,23.5905836828152,23.5905836828152,172.749943570437,0.0,1.0
2021-07-12,25.1703,25.25,25.1699,25.25,2012,23.6039938174417,23.6787342181223,23.6036187087808,23.6787342181223,2145.51164483777,0.0,1.0
2021-07-13,25.082,25.2,25.082,25.19,1116,23.5211885805522,23.6318456355121,23.5211885805522,23.6224679189901,1190.05516681857,0.0,1.0
2021-07-14,25.1739,25.1739,25.1739,25.1739,229,23.6073697953897,23.6073697953897,23.6073697953897,23.6073697953897,244.195907886605,0.0,1.0
2021-07-15,25.14,25.24,25.06,25.24,4036,23.57557933638,23.6693565016003,23.5005576042037,23.6693565016003,4303.81958179187,0.0,1.0
2021-07-16,25.0393,25.175,25.0393,25.14,2034,23.4811457310032,23.6084013442071,23.4811457310032,23.57557933638,2168.9715137177,0.0,1.0
2021-07-19,24.6598,24.76,24.57,24.76,7904,23.1252613889922,23.2192261085429,23.0410494946243,23.2192261085429,8428.49107395513,0.0,1.0
2021-07-20,25.0348,25.09,24.93,24.94,11313,23.4769257585682,23.5286907537698,23.3786472894174,23.3880250059394,12063.7043926689,0.0,1.0
2021-07-21,25.1672,25.1672,25.11,25.16,957,23.6010867253199,23.6010867253199,23.5474461868139,23.594334769424,1020.50429627721,0.0,1.0
2021-07-22,25.2377,25.2377,25.21,25.23,19824,23.6671996268002,23.6671996268002,23.6412233520342,23.6599787850782,21139.4745761749,0.0,1.0
2021-07-23,25.5358,25.5358,25.36,25.36,2037,23.9467493563219,23.9467493563219,23.7818890998646,23.7818890998646,2172.17058674679,0.0,1.0
2021-07-26,25.52,25.56,25.44,25.44,2037,23.9319325642171,23.9694434303052,23.8569108320408,23.8569108320408,2172.17058674679,0.0,1.0
2021-07-27,25.4361,25.65,25.34,25.65,2341,23.8532535225972,24.0538428790034,23.7631336668206,24.0538428790034,2496.34332036045,0.0,1.0
2021-07-28,25.449,25.449,25.449,25.449,114,23.8653507769107,23.8653507769107,23.8653507769107,23.8653507769107,121.564775105122,0.0,1.0
2021-07-29,25.5717,25.5792,25.57,25.5792,383,23.980415358636,23.9874486460275,23.9788211468272,23.9874486460275,408.414990046156,0.0,1.0
2021-07-30,25.5352,25.58,25.4,25.4,1405,23.9461866933306,23.9881988633492,23.8193999659527,23.8193999659527,1498.23253528681,0.0,1.0
2021-08-02,25.4837,25.62,25.4837,25.61,2879,23.8978914532421,24.0257097294374,23.8978914532421,24.0163320129153,3070.04375024252,0.0,1.0
2021-08-03,25.6708,25.6708,25.45,25.45,1494,24.0733485293693,24.0733485293693,23.8662885485629,23.8662885485629,1593.13836848292,0.0,1.0
2021-08-04,25.5914,25.66,25.5914,25.66,1629,23.9988894601844,24.0632205955255,23.9988894601844,24.0632205955255,1737.09665479161,0.0,1.0
2021-08-05,25.6702,25.68,25.6002,25.68,3941,24.0727858663779,24.0819760285695,24.0071418507237,24.0819760285695,4202.51560253761,0.0,1.0
2021-08-06,25.688,25.735,25.66,25.735,2401,24.0894782017871,24.1335534694407,24.0632205955255,24.1335534694407,2560.3247809421,0.0,1.0
2021-08-09,25.6355,25.65,25.61,25.61,1433,24.0402451900465,24.0538428790034,24.0163320129153,24.0163320129153,1528.09055022491,0.0,1.0
2021-08-10,25.66,25.8,25.6502,25.8,2676,24.0632205955255,24.1945086268339,24.0540304333339,24.1945086268339,2853.57314194129,0.0,1.0
2021-08-11,25.7298,25.75,25.7,25.7,1904,24.1286770568492,24.1476200442237,24.1007314616136,24.1007314616136,2030.34501579082,0.0,1.0
2021-08-12,25.7858,25.7858,25.6901,25.75,1283,24.1811922693726,24.1811922693726,24.0914475222568,24.1476200442237,1368.13689877081,0.0,1.0
2021-08-13,25.8601,25.87,25.86,25.87,4732,24.2508687031313,24.2601526424881,24.250774925966,24.2601526424881,5046.00452453893,0.0,1.0
2021-08-16,26.03,26.03,25.8194,25.95,3209,24.4101961068405,24.4101961068405,24.2127013968866,24.3351743746643,3421.94178344156,0.0,1.0
2021-08-17,25.8701,25.8701,25.79,25.87,1832,24.2602464196533,24.2602464196533,24.1851309103118,24.2601526424881,1953.56726309284,0.0,1.0
2021-08-18,25.5671,25.87,25.5671,25.87,4320,23.9761016090358,24.2601526424881,23.9761016090358,24.2601526424881,4606.66516187832,0.0,1.0
2021-08-19,25.6085,25.72,25.5,25.5035,3424,24.014925355437,24.1194868946576,23.913177131173,23.9164593319557,3651.20868385911,0.0,1.0
2021-08-20,25.8559,25.8559,25.8559,25.8559,149,24.246930062192,24.246930062192,24.246930062192,24.246930062192,158.887293777748,0.0,1.0
2021-08-23,25.9568,26.02,25.92,25.92,1246,24.3415512218993,24.4008183903185,24.3070412250982,24.3070412250982,1328.68166474546,0.0,1.0
2021-08-24,26.015,26.05,26.015,26.02,3864,24.3961295320575,24.4289515398846,24.3961295320575,24.4008183903185,4120.40606145783,0.0,1.0
2021-08-25,26.0971,26.15,26.04,26.04,4384,24.4731205847033,24.5227287051049,24.4195738233626,24.4195738233626,4674.91205316541,0.0,1.0
2021-08-26,25.9056,26.08,25.9056,26.08,4800,24.2935373133065,24.4570846894507,24.2935373133065,24.4570846894507,5118.51684653146,0.0,1.0
2021-08-27,26.1413,26.1413,26.04,26.04,970,24.5145700917307,24.5145700917307,24.4195738233626,24.4195738233626,1034.3669460699,0.0,1.0
2021-08-30,26.207,26.25,26.17,26.19,6427,24.5761816892804,24.6165058703252,24.5414841381489,24.560239571193,6853.48078597037,0.0,1.0
2021-08-31,26.1585,26.21,26.1585,26.21,2749,24.5306997641486,24.578995004237,24.5306997641486,24.578995004237,2931.41725231562,0.0,1.0
2021-09-01,26.1562,26.18,26.1562,26.18,812,24.5285428893485,24.550861854671,24.5285428893485,24.550861854671,865.882433204907,0.0,1.0
2021-09-02,26.2437,26.2437,26.22,26.2301,827,24.6105979089163,24.6105979089163,24.5883727207591,24.5978442144463,881.877798350316,0.0,1.0
2021-09-03,26.2559,26.28,26.18,26.18,4387,24.6220387230732,24.6446390198912,24.550861854671,24.550861854671,4678.11112619448,0.0,1.0
2021-09-07,26.02,26.235,26.02,26.235,3944,24.4008183903185,24.6024392955421,24.4008183903185,24.6024392955421,4205.71467556669,0.0,1.0
2021-09-08,26.0096,26.01,26.0001,26.01,1289,24.3910655651356,24.3914406737965,24.3821567344397,24.3914406737965,1374.53504482897,0.0,1.0
2021-09-09,25.8448,25.885,25.8448,25.885,966,24.2365207968526,24.2742192172711,24.2365207968526,24.2742192172711,1030.10151536446,0.0,1.0
2021-09-10,25.6928,25.86,25.6928,25.86,3141,24.0939795057177,24.250774925966,24.0939795057177,24.250774925966,3349.42946144903,0.0,1.0
2021-09-13,25.75,25.81,25.65,25.77,4334,24.1476200442237,24.2038863433559,24.0538428790034,24.1663754772678,4621.59416934737,0.0,1.0
2021-09-14,25.5782,25.69,25.55,25.65,6841,23.9865108743753,24.0913537450916,23.9600657137832,24.0538428790034,7294.95286398369,0.0,1.0
2021-09-15,25.8157,25.83,25.8,25.83,1458,24.2092316417735,24.2226417764,24.1945086268339,24.2226417764,1554.74949213393,0.0,1.0
2021-09-16,25.7673,25.7673,25.67,25.71,2360,24.1638434938068,24.1638434938068,24.0725983120475,24.1101091781356,2516.60411621131,0.0,1.0
2021-09-17,25.4447,25.45,25.41,25.45,3040,23.9400911775912,23.9450777753205,23.9074430754771,23.9450777753205,3231.06071009471,0.084,1.0
2021-09-20,25.056,25.13,24.91,25.11,3834,23.5743759818636,23.6440001765738,23.4370093274355,23.6251828266521,4074.9627508234,0.0,1.0
2021-09-21,25.085,25.25,25.01,25.25,1358,23.6016611392501,23.7569042761038,23.5310960770438,23.7569042761038,1443.34883036467,0.0,1.0
2021-09-22,25.2139,25.3101,25.16,25.16,4562,23.7229389594952,23.8134504126184,23.6722262014563,23.6722262014563,4848.71676297765,0.0,1.0
2021-09-23,25.5172,25.63,25.26,25.26,3394,24.0083040710573,24.1144339246155,23.7663129510646,23.7663129510646,3607.30922699389,0.0,1.0
2021-09-24,25.5496,25.6,25.54,25.54,915,24.0387881779304,24.086207899733,24.029755849968,24.029755849968,972.506759781795,0.0,1.0
2021-09-27,25.5222,25.59,25.5222,25.54,2786,24.0130084085377,24.0767992247721,24.0130084085377,24.029755849968,2961.09708497495,0.0,1.0
2021-09-28,25.0625,25.47,25.035,25.47,4944,23.5804916205882,23.9638951252421,23.5546177644459,23.9638951252421,5254.72504957508,0.0,1.0
2021-09-29,25.12,25.25,25.02,25.02,2692,23.634591501613,23.7569042761038,23.5405047520046,23.5405047520046,2861.18928670229,0.0,1.0
2021-09-30,24.783,25.2,24.783,25.2,3052,23.3175191554329,23.7098609012996,23.3175191554329,23.7098609012996,3243.81489710824,0.0,1.0
2021-10-01,25.0502,25.0502,24.7299,24.85,1563,23.5689189503864,23.5689189503864,23.2675590913909,23.3805572776705,1661.23285851251,0.0,1.0
2021-10-04,24.76,24.89,24.75,24.89,657,23.295879203023,23.4181919775138,23.2864705280622,23.4181919775138,698.291738990863,0.0,1.0
2021-10-05,24.9875,25.11,24.8,24.8,33307,23.5099265583819,23.6251828266521,23.3335139028663,23.3335139028663,35400.3089049752,0.0,1.0
2021-10-06,25.066,25.07,24.79,24.79,5419,23.5837846568245,23.5875481268088,23.3241052279055,23.3241052279055,5759.57828552737,0.0,1.0
2021-10-07,25.2541,25.41,25.2541,25.39,10263,23.7607618328378,23.9074430754771,23.7607618328378,23.8886257255555,10908.018443323,0.0,1.0
2021-10-08,25.2037,25.31,25.2037,25.25,2812,23.7133421110352,23.8133563258688,23.7133421110352,23.7569042761038,2988.7311568376,0.0,1.0
2021-10-11,25.0879,25.36,25.0879,25.34,1764,23.6043896549887,23.860399700673,23.6043896549887,23.8415823507513,1874.86549098917,0.0,1.0
2021-10-12,25.0,25.13,24.98,25.13,4671,23.521687402083,23.6440001765738,23.5028700521613,23.6440001765738,4964.56729501723,0.0,1.0
2021-10-13,25.0994,25.0994,25.0,25.01,1350,23.6152096311937,23.6152096311937,23.521687402083,23.5310960770438,1434.84603902232,0.0,1.0
2021-10-14,25.5274,25.5274,25.5,25.5,567,24.0179009195173,24.0179009195173,23.9921211501246,23.9921211501246,602.635336389376,0.0,1.0
2021-10-15,25.6332,25.67,25.6332,25.6654,5517,24.1174447006029,24.1520686244588,24.1174447006029,24.1477406339768,5863.73747947123,0.0,1.0
2021-10-18,25.7032,25.73,25.68,25.73,2059,24.1833054253288,24.2085206742238,24.1614772994196,24.2085206742238,2188.40592173849,0.0,1.0
2021-10-19,25.8459,25.8459,25.76,25.76,533,24.3175672170199,24.3175672170199,24.2367466991063,24.2367466991063,566.498473184367,0.0,1.0
2021-10-20,25.9629,26.01,25.9629,25.9824,8511,24.4276487140616,24.4719635731271,24.4276487140616,24.4459956302352,9045.9071393474,0.0,1.0
2021-10-21,25.9631,25.9631,25.9257,25.9257,308,24.4278368875608,24.4278368875608,24.3926484432073,24.3926484432073,327.357466680648,0.0,1.0
2021-10-22,25.97,26.015,25.93,25.965,5999,24.4343288732838,24.4766679106075,24.3966941734405,24.4296245358034,6376.03065784808,0.0,1.0
2021-10-25,26.0051,26.05,25.98,26.02,910,24.4673533223963,24.5095982729705,24.4437375482446,24.481372248088,967.192515192825,0.0,1.0
2021-10-26,25.9618,26.07,25.9618,26.03,2606,24.4266137598159,24.5284156228921,24.4266137598159,24.4907809230488,2769.78427977198,0.0,1.0
2021-10-27,25.7307,25.8999,25.7307,25.85,1350,24.2091792814711,24.3683740618084,24.2091792814711,24.3214247737538,1434.84603902232,0.0,1.0
2021-10-28,26.0391,26.0391,26.01,26.02,606,24.4993428172632,24.4993428172632,24.4719635731271,24.481372248088,644.086444183352,0.0,1.0
2021-10-29,26.0899,26.0899,26.04,26.07,2371,24.5471388860642,24.5471388860642,24.5001895980096,24.5284156228921,2520.01478409031,0.0,1.0
2021-11-01,26.1388,26.16,26.11,26.16,3085,24.5931473066227,24.6130936975396,24.5660503227355,24.6130936975396,3278.88891139545,0.0,1.0
2021-11-02,26.2203,26.24,26.15,26.15,525,24.6698280075535,24.6883630972263,24.6036850225788,24.6036850225788,557.995681842013,0.0,1.0
2021-11-03,26.3952,26.41,26.19,26.19,5484,24.8343857326184,24.8483105715605,24.6413197224221,24.6413197224221,5828.66346518401,0.0,1.0
2021-11-04,26.4305,26.47,26.4,26.45,4234,24.8675983552302,24.9047626213255,24.8389018965996,24.8859452714038,4500.10231794111,0.0,1.0
2021-11-05,26.5146,26.525,26.4499,26.525,617,24.9467253116508,24.95651033361,24.8858511846542,24.95651033361,655.77778227909,0.0,1.0
2021-11-08,26.563,26.563,26.535,26.56,881,24.9922632984612,24.9922632984612,24.9659190085709,24.989440695973,936.369896576789,0.0,1.0
2021-11-09,26.5475,26.5475,26.51,26.51,273,24.9776798522719,24.9776798522719,24.9423973211688,24.9423973211688,290.157754557847,0.0,1.0
2021-11-10,26.4102,26.59,26.4,26.56,5892,24.8484987450597,25.0176667208555,24.8389018965996,24.989440695973,6262.30582364408,0.0,1.0
2021-11-11,26.4461,26.5,26.44,26.5,10820,24.8822758881691,24.932988646208,24.876536596443,24.932988646208,11500.0252905344,0.0,1.0
2021-11-12,26.6483,26.6483,26.645,26.645,195,25.0725192958771,25.0725192958771,25.06941443314,25.06941443314,207.255538969891,0.0,1.0
2021-11-15,26.6692,26.85,26.66,26.85,3132,25.0921834265453,25.2622922698371,25.0835274455813,25.2622922698371,3328.84281053178,0.0,1.0
2021-11-16,26.7463,26.8399,26.7463,26.825,4531,25.1647243104933,25.2527895081267,25.1647243104933,25.238770582435,4815.76844652603,0.0,1.0
2021-11-17,26.6541,26.6799,26.65,26.6799,1083,25.0779763273544,25.1022507087533,25.0741187706205,25.1022507087533,1151.06537797124,0.0,1.0
2021-11-18,26.66,26.81,26.51,26.81,5394,25.0835274455813,25.2246575699938,24.9423973211688,25.2246575699938,5733.00706258252,0.0,1.0
2021-11-19,26.5717,26.69,26.5717,26.63,456,25.0004488456771,25.1117534704638,25.0004488456771,25.0553014206988,484.659106514207,0.0,1.0
2021-11-22,26.5794,26.755,26.5794,26.755,1604,25.007693525397,25.1729098577092,25.007693525397,25.1729098577092,1704.80966414207,0.0,1.0
2021-11-23,26.6413,26.6413,26.51,26.51,895,25.0659332234045,25.0659332234045,24.9423973211688,24.9423973211688,951.249781425911,0.0,1.0
2021-11-24,26.71,26.71,26.64,26.69,866,25.1305708203855,25.1305708203855,25.0647100956596,25.1117534704638,920.427162809873,0.0,1.0
2021-11-26,26.096,26.41,26.07,26.41,1543,24.5528781777903,24.8483105715605,24.5284156228921,24.8483105715605,1639.97588015662,0.0,1.0
2021-11-29,26.28,26.36,26.21,26.24,2078,24.7259977970696,24.8012671967563,24.6601370723438,24.6883630972263,2208.60005117658,0.0,1.0
2021-11-30,25.74,26.28,25.74,26.28,3705,24.2179293491846,24.7259977970696,24.2179293491846,24.7259977970696,3937.85524042793,0.0,1.0
2021-12-01,25.57,26.3,25.57,26.23,3562,24.0579818748505,24.7448151469913,24.0579818748505,24.6789544222655,3785.86784518334,0.0,1.0
2021-12-02,25.9502,26.05,25.9502,26.05,1744,24.4156996968613,24.5095982729705,24.4156996968613,24.5095982729705,1853.60851263328,0.0,1.0
2021-12-03,25.8282,25.8282,25.6,25.75,3435,24.3009138623392,24.3009138623392,24.086207899733,24.2273380241455,3650.88603262346,0.0,1.0
2021-12-06,26.14,26.16,25.89,25.89,1098,24.594276347618,24.6130936975396,24.3590594735971,24.3590594735971,1167.00811173815,0.0,1.0
2021-12-07,26.6362,26.68,26.48,26.48,1060,25.0611347991745,25.102344795503,24.9141712962863,24.9141712962863,1126.61985286197,0.0,1.0
2021-12-08,26.7595,26.7595,26.64,26.68,1873,25.1771437614416,25.1771437614416,25.0647100956596,25.102344795503,1990.71602302874,0.0,1.0
2021-12-09,26.617,26.75,26.617,26.74,773,25.0430701432497,25.1682055202288,25.0430701432497,25.158796845268,821.582213455003,0.0,1.0
2021-12-10,26.9,26.9,26.65,26.65,4201,25.3093356446413,25.3093356446413,25.0741187706205,25.0741187706205,4465.0283036539,0.0,1.0
2021-12-13,26.72,26.9,26.72,26.9,6786,25.1399794953463,25.3093356446413,25.1399794953463,25.3093356446413,7212.4927561522,0.0,1.0
2021-12-14,26.53,26.6,26.41,26.6,3499,24.9612146710905,25.0270753958163,24.8483105715605,25.0270753958163,3718.90836336229,0.0,1.0
2021-12-15,26.94,26.94,26.475,26.475,1574,25.3469703444846,25.3469703444846,24.9094669588059,24.9094669588059,1672.92419660825,0.0,1.0
2021-12-16,26.83,27.01,26.8,27.01,4938,25.2434749199155,25.4128310692105,25.215248895033,25.4128310692105,5248.3479560683,0.0,1.0
2021-12-17,26.35,26.68,26.33,26.68,2418,24.899117416349,25.2109469703298,24.8802186555016,25.2109469703298,2558.89792937659,0.114,1.0
2021-12-20,26.02,26.02,25.84,25.95,4005,24.5872878623681,24.5872878623681,24.4171990147422,24.5211421994025,4238.37312123791,0.0,1.0
2021-12-21,26.4432,26.4432,26.17,26.17,1657,24.9871856418975,24.9871856418975,24.729028568723,24.729028568723,1753.55412281928,0.0,1.0
2021-12-22,26.72,26.72,26.625,26.63,2956,25.2487444920244,25.2487444920244,25.1589753779997,25.1637000682115,3128.24742731068,0.0,1.0
2021-12-23,26.87,26.92,26.86,26.86,5337,25.3904851983794,25.4377321004977,25.3810358179557,25.3810358179557,5647.98935032376,0.0,1.0
2021-12-27,27.2477,27.2477,27.05,27.05,440,25.7473882969811,25.7473882969811,25.5605740460053,25.5605740460053,465.638994592928,0.0,1.0
2021-12-28,27.2555,27.3145,27.2555,27.29,669,25.7547588137115,25.8105101582111,25.7547588137115,25.7873591761732,707.982925869703,0.0,1.0
2021-12-29,27.4,27.4299,27.32,27.37,2257,25.8913023608335,25.9195560083002,25.8157073174442,25.8629542195625,2388.51638817327,0.0,1.0
2021-12-30,27.3,27.45,27.3,27.45,7968,25.802478184851,25.9442500430096,25.802478184851,25.9442500430096,8430.44603861783,0.006,1.0
2021-12-31,27.26,27.3,27.25,27.3,1207,25.7646723560088,25.802478184851,25.7552208987982,25.802478184851,1277.05175308882,0.0,1.0
2022-01-03,27.2368,27.26,27.1,27.26,2129,25.7427449752802,25.7646723560088,25.6134490406397,25.7646723560088,2252.56270283852,0.0,1.0
2022-01-04,27.41,27.45,27.26,27.26,8851,25.9064442141673,25.9442500430096,25.7646723560088,25.7646723560088,9364.69351001584,0.0,1.0
2022-01-05,26.93,27.45,26.93,27.45,7489,25.45277426806,25.9442500430096,25.45277426806,25.9442500430096,7923.64588142681,0.0,1.0
2022-01-06,26.96,27.08,26.8676,27.0,17400,25.4811286396917,25.5945461262185,25.3937971750661,25.518934468534,18409.8595722829,0.0,1.0
2022-01-07,26.8852,27.0,26.8,27.0,1741,25.4104317397567,25.518934468534,25.3299053243226,25.518934468534,1842.04399513474,0.0,1.0
2022-01-10,26.89,26.89,26.47,26.82,3491,25.4149684392177,25.4149684392177,25.0180072363739,25.3488082387438,3693.61033142757,0.0,1.0
2022-01-11,27.07,27.07,26.7399,26.8,10793,25.585094669008,25.585094669008,25.2731020664871,25.3299053243226,11419.4031243476,0.0,1.0
2022-01-12,27.1,27.15,27.01,27.09,23769,25.6134490406397,25.6607063266925,25.5283859257446,25.6039975834291,25148.5029984823,0.0,1.0
2022-01-13,26.8969,27.27,26.8969,27.25,5769,25.421489944693,25.7741238132193,25.421489944693,25.7552208987982,6103.82068232759,0.0,1.0
2022-01-14,26.99,26.99,26.7599,26.92,4818,25.5094830113234,25.5094830113234,25.2920049809082,25.4433228108494,5097.62663329075,0.0,1.0
2022-01-18,26.4818,26.64,26.4818,26.64,7504,25.0291599558823,25.1786820089535,25.0291599558823,25.1786820089535,7939.51645002362,0.0,1.0
2022-01-19,26.2155,26.72,26.2155,26.72,20616,24.7774676503649,25.2542936666381,24.7774676503649,25.2542936666381,21812.5094794359,0.0,1.0
2022-01-20,25.93,26.57,25.888,26.23,9966,24.5076285470032,25.1125218084796,24.4679324267188,24.7911722633202,10544.405775711,0.0,1.0
2022-01-21,25.5514,26.0499,25.5514,25.93,9403,24.1497963770111,24.6209515189579,24.1497963770111,24.5076285470032,9948.73043437792,0.0,1.0
2022-01-24,25.78,25.78,24.7999,25.33,12488,24.3658566888447,24.3658566888447,23.4395193676369,23.9405411143691,13212.7773757855,0.0,1.0
2022-01-25,25.4263,25.705,25.25,25.53,3164,24.0315586473069,24.2949707597654,23.8649294566846,24.1295702585805,3347.63193601741,0.0,1.0
2022-01-26,25.2676,25.8299,25.2,25.82,4186,23.8815640213752,24.4130194603254,23.8176721706317,24.4036625176869,4428.94667641241,0.0,1.0
2022-01-27,25.1742,25.21,25.11,25.135,2335,23.7932874110285,23.8271236278423,23.7326090557366,23.756237698763,2470.51851156784,0.0,1.0
2022-01-28,25.7222,25.7222,25.33,25.33,1737,24.3112272661676,24.3112272661676,23.9405411143691,23.9405411143691,1837.81184350893,0.0,1.0
2022-01-31,26.1146,26.1146,25.8396,25.8396,4347,24.6821024471103,24.6821024471103,24.4221873738197,24.4221873738197,4599.29077935136,0.0,1.0
2022-02-01,26.2799,26.29,25.9792,26.29,9321,24.838335034801,24.8478810065837,24.5541297164792,24.8478810065837,9861.97132604877,0.0,1.0
2022-02-02,26.5314,26.5314,26.29,26.3,3914,25.0760391836468,25.0760391836468,24.8478810065837,24.8573324637942,4141.16036585719,0.0,1.0
2022-02-03,25.96,26.47,25.96,26.47,11369,24.5359829186349,25.0180072363739,24.5359829186349,25.0180072363739,12028.8329584646,0.0,1.0
2022-02-04,25.83,26.01,25.62,25.93,11390,24.4131139748975,24.5832402046877,24.2146333734756,24.5076285470032,12051.0517545001,0.0,1.0
2022-02-07,25.67,25.83,25.67,25.8,10356,24.2618906595284,24.4131139748975,24.2618906595284,24.3847596032658,10957.0405592277,0.0,1.0
2022-02-08,25.8923,25.91,25.7636,25.7636,10242,24.4719965533194,24.4887256325821,24.3503562990193,24.3503562990193,10836.424237892,0.0,1.0
2022-02-09,26.2762,26.29,26.19,26.19,15121,24.8348379956331,24.8478810065837,24.753366434478,24.753366434478,15998.5911834764,0.0,1.0
2022-02-10,25.8005,26.19,25.775,26.19,2892,24.3852321761263,24.753366434478,24.3611309602394,24.753366434478,3059.84562546219,0.0,1.0
2022-02-11,25.51,25.98,25.44,25.98,2817,24.1106673441593,24.554885833056,24.0445071436854,24.554885833056,2980.49278247822,0.0,1.0
2022-02-14,25.384,25.51,25.22,25.51,2853,23.9915789833062,24.1106673441593,23.8365750850529,24.1106673441593,3018.58214711052,0.0,1.0
2022-02-15,25.78,25.78,25.7,25.709,14388,24.3658566888447,24.3658566888447,24.2902450311601,24.2987513426496,15223.0493980463,0.0,1.0
2022-02-16,25.76,25.82,25.55,25.61,6834,24.3469537744235,24.4036625176869,24.1484731730016,24.205181916265,7230.63105270008,0.0,1.0
2022-02-17,25.33,25.71,25.33,25.71,3147,23.9405411143691,24.2996964883707,23.9405411143691,24.2996964883707,3329.64529160772,0.0,1.0
2022-02-18,25.21,25.29,25.15,25.17,1942,23.8271236278423,23.9027352855268,23.7704148845789,23.789317799,2054.7096143318,0.0,1.0
2022-02-22,24.85,25.22,24.77,25.01,18769,23.4868711682618,23.8365750850529,23.4112595105773,23.6380944836309,19858.3134662171,0.0,1.0
2022-02-23,24.4868,24.85,24.46,24.85,4965,23.143594242374,23.4868711682618,23.1182643370497,23.4868711682618,5253.15820553934,0.0,1.0
2022-02-24,24.71,24.71,23.81,23.81,7903,23.3545507673139,23.3545507673139,22.5039196183628,22.5039196183628,8361.67357469836,0.0,1.0
2022-02-25,25.3299,25.36,25.0849,25.0849,5799,23.940446599797,23.9688954860008,23.7088858981381,23.7088858981381,6135.56181952117,0.0,1.0
2022-02-28,25.2416,25.33,25.05,25.13,2830,23.8569902326277,23.9405411143691,23.6759003124732,23.7515119701577,2994.2472752621,0.0,1.0
2022-03-01,24.94,25.33,24.825,25.33,3770,23.571934283157,23.9405411143691,23.4632425252354,23.9405411143691,3988.80290732795,0.0,1.0
2022-03-02,25.4814,25.57,25.01,25.01,1836,24.0836361765371,24.1673760874227,23.6380944836309,23.6380944836309,1942.55759624778,0.0,1.0
2022-03-03,25.3563,25.5,25.3563,25.5,593,23.9653984468329,24.1012158869488,23.9653984468329,24.1012158869488,627.416478526652,0.0,1.0
2022-03-04,25.1842,25.19,25.01,25.02,5313,23.802738868239,23.8082207134212,23.6380944836309,23.6475459408415,5621.355396985,0.0,1.0
2022-03-07,24.4337,24.88,24.4337,24.88,2027,23.0934070045859,23.5152255398935,23.0934070045859,23.5152255398935,2144.64283638031,0.0,1.0
2022-03-08,24.2002,24.59,24.15,24.42,3724,22.8727154787191,23.2411332807871,22.8252691635221,23.0804585082074,3940.13316363112,0.0,1.0
2022-03-09,24.72,24.8424,24.59,24.59,3299,23.3640022245245,23.4796880607818,23.2411332807871,23.2411332807871,3490.46705338857,0.0,1.0
2022-03-10,24.58,24.59,24.31,24.39,2230,23.2316818235765,23.2411332807871,22.9764924788912,23.0521041365757,2359.42453139028,0.0,1.0
2022-03-11,24.35,24.84,24.35,24.84,6474,23.0142983077334,23.4774197110513,23.0142983077334,23.4774197110513,6849.73740637698,0.0,1.0
2022-03-14,24.1956,24.48,24.18,24.48,1758,22.8683678084023,23.1371672514708,22.8536235351538,23.1371672514708,1860.03063954444,0.0,1.0
2022-03-15,24.6861,24.6861,24.55,24.55,759,23.3319617845806,23.3319617845806,23.2033274519448,23.2033274519448,803.050770997858,0.0,1.0
2022-03-16,25.19,25.19,24.87,25.08,1676,23.8082207134212,23.8082207134212,23.505774082683,23.7042546841049,1773.27153121529,0.0,1.0
2022-03-17,25.3642,25.39,25.14,25.19,1345,23.9728650980293,23.9972498576325,23.7609634273683,23.8082207134212,1423.06098417933,0.0,1.0
2022-03-18,25.5635,25.5635,25.28,25.289,2188,24.2444054636889,24.2444054636889,23.9755342626031,23.9840698562884,2307.04514836511,0.088,1.0
2022-03-21,25.4444,25.5,25.365,25.5,1066,24.1314511072539,24.1841821082429,24.0561482029639,24.1841821082429,1123.99914449598,0.0,1.0
2022-03-22,25.6316,25.68,25.6079,25.68,14666,24.3089914559074,24.3548939819481,24.2865143925362,24.3548939819481,15463.950706546,0.0,1.0
2022-03-23,25.3431,25.5,25.3431,25.47,1404,24.0353782583298,24.1841821082429,24.0353782583298,24.155730129292,1480.38911714105,0.0,1.0
2022-03-24,25.6374,25.6374,25.37,25.37,1718,24.3144921718379,24.3144921718379,24.0608901994557,24.0608901994557,1811.47329291191,0.0,1.0
2022-03-25,25.7657,25.7657,25.58,25.6393,6014,24.4361718018178,24.4361718018178,24.2600540521119,24.3162941305047,6341.21093339477,0.0,1.0
2022-03-28,25.8604,25.8604,25.71,25.7701,1212,24.5259852153727,24.5259852153727,24.383345960899,24.4403447587306,1277.9427421474,0.0,1.0
2022-03-29,26.2494,26.25,26.06,26.06,6372,24.8949125424357,24.8954815820147,24.7152857153258,24.7152857153258,6718.68907010168,0.0,1.0
2022-03-30,26.04,26.2242,26.03,26.08,2651,24.6963177293586,24.871012880117,24.686833736375,24.7342537012931,2795.23614639667,0.0,1.0
2022-03-31,25.7132,26.0028,25.7132,25.97,14240,24.3863808386537,24.6610372754595,24.3863808386537,24.6299297784732,15014.7728120289,0.0,1.0
2022-04-01,25.73,25.7301,25.54,25.73,25826,24.4023139468662,24.4024087867961,24.2221180801774,24.4023139468662,27231.1462530518,0.0,1.0
2022-04-04,25.85,25.8668,25.7,25.7,10882,24.5161218626697,24.5320549708822,24.3738619679153,24.3738619679153,11474.0700660462,0.0,1.0
2022-04-05,25.61,25.82,25.58,25.68,20105,24.2885060310627,24.4876698837188,24.2600540521119,24.3548939819481,21198.876923163,0.0,1.0
2022-04-06,25.48,25.5232,25.33,25.38,19811,24.1652141222756,24.2061849719649,24.0229542275212,24.0703741924394,20888.8809114539,0.0,1.0
2022-04-07,25.6608,25.7353,25.4489,25.45,3334,24.3366847154195,24.4073404631475,24.1357189040965,24.1367621433247,3515.39694910845,0.0,1.0
2022-04-08,25.6537,25.6537,25.58,25.58,4856,24.3299510804012,24.3299510804012,24.2600540521119,24.2600540521119,5120.20623421433,0.0,1.0
2022-04-11,25.3046,25.48,25.3046,25.48,3784,23.9988648853428,24.1652141222756,23.9988648853428,24.1652141222756,3989.88064049981,0.0,1.0
2022-04-12,25.2684,25.53,25.23,25.44,1421,23.9645328307421,24.2126340871937,23.928114297685,24.1272781503411,1498.31405659361,0.0,1.0
2022-04-13,25.5,25.52,25.28,25.29,6021,24.1841821082429,24.2031500942101,23.9755342626031,23.9850182555867,6348.59179081641,0.0,1.0
2022-04-14,25.3053,25.495,25.3053,25.45,494,23.9995287648517,24.179440111751,23.9995287648517,24.1367621433247,520.877652327406,0.0,1.0
2022-04-18,25.2739,25.3815,25.2321,25.3,6812,23.9697490268831,24.0717967913869,23.9301059362116,23.9945022485704,7182.62867946213,0.0,1.0
2022-04-19,25.68,25.71,25.25,25.25,3353,24.3548939819481,24.383345960899,23.9470822836522,23.9470822836522,3535.43070496719,0.0,1.0
2022-04-20,25.8335,25.9,25.8,25.8,4515,24.5004732742467,24.5635418275878,24.4687018977516,24.4687018977516,4760.65303696001,0.0,1.0
2022-04-21,25.5304,26.0414,25.5304,26.0,8238,24.2130134469131,24.6976454883763,24.2130134469131,24.6583817574241,8686.21477707119,0.0,1.0
2022-04-22,24.8542,25.21,24.84,25.21,4397,23.5717058413604,23.9091463117177,23.5582385713236,23.9091463117177,4636.23286899515,0.0,1.0
2022-04-25,25.05,25.05,24.5,24.71,4153,23.7574024239797,23.7574024239797,23.2357828098804,23.4349466625365,4378.95726744073,0.0,1.0
2022-04-26,24.4611,24.71,24.4611,24.6259,2431,23.1988900771741,23.4349466625365,23.1988900771741,23.3551862815442,2563.26634171645,0.0,1.0
2022-04-27,24.5051,24.605,24.505,24.54,4158,23.240619646302,23.3353647362085,23.2405248063722,23.2737187818149,4384.22930845619,0.0,1.0
2022-04-28,25.04,25.14,24.58,24.7,7653,23.7479184309961,23.8427583608324,23.3116547537494,23.4254626695529,8069.38597826243,0.0,1.0
2022-04-29,24.2196,24.73,24.2196,24.73,1896,22.9698516466196,23.4539146485038,22.9698516466196,23.4539146485038,1999.15795306227,0.0,1.0
2022-05-02,24.33,24.4,23.86,24.23,26060,23.0745549291588,23.1409428800441,22.6288072589284,22.9797149993225,27477.8777725753,0.0,1.0
2022-05-03,24.54,24.5766,24.3773,24.45,1910,23.2737187818149,23.308430196135,23.1194142159713,23.1883628449623,2013.91966790556,0.0,1.0
2022-05-04,25.2526,25.26,24.4809,24.55,990,23.949548121828,23.9565662766359,23.2176683832817,23.2832027747985,1043.864121061,0.0,1.0
2022-05-05,24.4274,24.436,24.295,24.325,1737,23.1669290208193,23.1750852547852,23.0413609537161,23.069812932667,1831.50704877066,0.0,1.0
2022-05-06,24.32,24.3292,24.06,24.25,3913,23.0650709361752,23.0737962097201,22.8184871186009,22.9986829852898,4125.89929869866,0.0,1.0
2022-05-09,23.66,23.99,23.62,23.99,6036,22.4391273992559,22.7520991677155,22.4011914273214,22.7520991677155,6364.40791386281,0.0,1.0
2022-05-10,23.6419,23.6419,23.44,23.51,2920,22.4219613719556,22.4219613719556,22.2304795536162,22.2968675045016,3078.87195302839,0.0,1.0
2022-05-11,23.3478,23.83,23.3472,23.8,813,22.1430371383072,22.6003552799775,22.1424680987281,22.5719033010267,857.233869113726,0.0,1.0
2022-05-12,23.45,23.45,23.2099,23.35,2436,22.2399635465998,22.2399635465998,22.012252875063,22.1451236167636,2568.53838273191,0.0,1.0
2022-05-13,23.8631,23.965,23.73,23.88,2378,22.6317472967533,22.7283891852565,22.5055153501413,22.6477752448957,2507.38270695258,0.0,1.0
2022-05-16,23.8638,24.05,23.86,23.86,3493,22.6324111762622,22.8090031256173,22.6288072589284,22.6288072589284,3683.04785340006,0.0,1.0
2022-05-17,24.36,24.36,24.13,24.13,3391,23.1030069081096,23.1030069081096,22.8848750694863,22.8848750694863,3575.49821668469,0.0,1.0
2022-05-18,23.4285,23.5203,23.4285,23.52,1306,22.219572961685,22.3066360172747,22.219572961685,22.3063514974852,1377.05711323804,0.0,1.0
2022-05-19,23.3263,23.44,23.25,23.25,3704,22.1226465533924,22.2304795536162,22.0502836869273,22.0502836869273,3905.52798425245,0.0,1.0
2022-05-20,23.3627,23.55,22.91,23.55,19183,22.1571682878528,22.3348034764361,21.7278279254841,22.3348034764361,20226.7125599122,0.0,1.0
2022-05-23,23.8203,23.8203,23.58,23.58,8517,22.5911558067834,22.5911558067834,22.3632554553869,22.3632554553869,8980.39466573385,0.0,1.0
2022-05-24,23.6821,23.7554,23.32,23.58,5602,22.4600870237497,22.5296046923197,22.1166716378127,22.3632554553869,5906.79475372092,0.0,1.0
2022-05-25,23.9477,23.9477,23.71,23.85,2842,22.7119818773948,22.7119818773948,22.486547364174,22.6193232659448,2996.62811318722,0.0,1.0
2022-05-26,24.3714,24.44,24.0965,24.0965,2286,23.113818660111,23.1788788519786,22.8531036929911,22.8531036929911,2410.37715226812,0.0,1.0
2022-05-27,24.9076,24.9076,24.76,24.76,1402,23.6223503638929,23.6223503638929,23.4823666274546,23.4823666274546,1478.28030073487,0.0,1.0
2022-05-31,24.71,24.86,24.59,24.78,2481,23.4349466625365,23.5772065572909,23.321138746733,23.5013346134219,2615.98675187104,0.0,1.0
2022-06-01,24.5764,24.6726,24.575,24.6726,4180,23.3082405162753,23.3994765287778,23.3069127572576,23.3994765287778,4407.4262889242,0.0,1.0
2022-06-02,24.8782,24.8782,24.77,24.78,2140,23.5944674245211,23.5944674245211,23.4918506204383,23.5013346134219,2256.4335546167,0.0,1.0
2022-06-03,24.5903,24.655,24.54,24.6392,3269,23.3214232665225,23.3827847011266,23.2737187818149,23.3677999922124,3446.86041590747,0.0,1.0
2022-06-06,24.6566,24.84,24.635,24.745,3365,23.384302140004,23.5582385713236,23.3638167151593,23.4681406379792,3548.08360340429,0.0,1.0
2022-06-07,24.9373,24.9373,24.76,24.76,301,23.6505178230543,23.6505178230543,23.4823666274546,23.4823666274546,317.376869130666,0.0,1.0
2022-06-08,24.5481,24.82,24.5481,24.82,1566,23.2814008161316,23.5392705853564,23.2814008161316,23.5392705853564,1651.20324604194,0.0,1.0
2022-06-09,24.0,24.55,24.0,24.55,11248,22.7615831606992,23.2832027747985,22.7615831606992,23.2832027747985,11859.9834683778,0.0,1.0
2022-06-10,23.35,23.71,23.34,23.71,3038,22.1451236167636,22.486547364174,22.1356396237799,22.486547364174,3203.29212099323,0.0,1.0
2022-06-13,22.46,22.83,22.4,22.83,4584,21.301048241221,21.6519559816151,21.2441442833192,21.6519559816151,4833.40720297333,0.0,1.0
2022-06-14,22.4499,22.51,22.379,22.51,6047,21.2914694083075,21.3484682061391,21.2242278980536,21.3484682061391,6376.00640409681,0.0,1.0
2022-06-15,22.6653,22.6809,22.57,22.6809,952,21.4957546171748,21.5105496462292,21.4053721640408,21.5105496462292,1003.7966093435,0.0,1.0
2022-06-16,21.95,22.28,21.84,22.28,2196,20.8173645990561,21.1303363675157,20.7130406762362,21.1303363675157,2315.48041398985,0.0,1.0
2022-06-17,21.8934,21.9508,21.795,21.84,1798,20.8670607222903,20.9217698714156,20.7732736095041,20.8161640574246,1886.43401789457,0.109,1.0
2022-06-21,22.3176,22.33,22.2,22.21,2084,21.271374678021,21.2831933792258,21.1592876407888,21.1688188514378,2186.50083052964,0.0,1.0
2022-06-22,22.3379,22.42,22.3379,22.4,2239,21.2907230356385,21.3689742750668,21.2907230356385,21.3499118537688,2349.12445276193,0.0,1.0
2022-06-23,22.5317,22.54,22.28,22.4219,2471,21.4754378980162,21.4833488028549,21.2355373259808,21.3707852050902,2592.53529378058,0.0,1.0
2022-06-24,23.1855,23.1855,22.78,22.78,1631,22.0985884502481,22.0985884502481,21.712097858431,21.712097858431,1711.22017974752,0.0,1.0
2022-06-27,23.2,23.3,23.2,23.24,8775,22.1124087056892,22.2077208121792,22.1124087056892,22.1505335482852,9206.59538766674,0.0,1.0
2022-06-28,22.7902,23.24,22.7902,23.24,1328,21.721819693293,22.1505335482852,21.721819693293,22.1505335482852,1393.31722789988,0.0,1.0
2022-06-29,22.777,22.79,22.73,22.79,1449,21.7092384952363,21.72162906908,21.664441805186,21.72162906908,1520.26857170702,0.0,1.0
2022-06-30,22.5897,22.61,22.5897,22.61,400,21.5307189197804,21.5500672773979,21.5307189197804,21.5500672773979,419.673863825266,0.0,1.0
2022-07-01,22.96,22.96,22.66,22.77,3742,21.8836596501131,21.8836596501131,21.5977233306429,21.702566647782,3926.04899608535,0.0,1.0
2022-07-05,22.9061,22.9061,22.5448,22.56,10247,21.8322864247149,21.8322864247149,21.4879237839664,21.5024112241529,10750.9952065437,0.0,1.0
2022-07-06,22.9956,22.9956,22.8,22.93,815,21.9175907600235,21.9175907600235,21.731160279729,21.855066018166,855.085497543978,0.0,1.0
2022-07-07,23.3003,23.3003,23.3,23.3,666,22.2080067484987,22.2080067484987,22.2077208121792,22.2077208121792,698.756983269065,0.0,1.0
2022-07-08,23.2857,23.3263,23.2857,23.32,1730,22.1940911809511,22.2327878961861,22.1940911809511,22.2267832334772,1815.08946104427,0.0,1.0
2022-07-11,23.08,23.0937,23.01,23.01,927,21.9980341779011,22.0110919364902,21.9313157033581,21.9313157033581,972.594179415052,0.0,1.0
2022-07-12,22.8975,23.0,22.85,23.0,805,21.8240895835568,21.9217844927091,21.778816332974,21.9217844927091,844.593650948346,0.0,1.0
2022-07-13,22.8226,22.8226,22.7,22.7,3376,21.7527008157957,21.7527008157957,21.635848173239,21.635848173239,3542.04741068525,0.0,1.0
2022-07-14,22.7183,22.7183,22.7183,22.7183,423,21.6532902887266,21.6532902887266,21.6532902887266,21.6532902887266,443.805110995219,0.0,1.0
2022-07-15,23.0559,23.0559,22.8301,22.8301,3007,21.975063960237,21.975063960237,21.7598492237825,21.7598492237825,3154.89827130643,0.0,1.0
2022-07-18,22.8878,23.25,22.8878,23.25,2008,21.8148443092273,22.1600647589342,21.8148443092273,22.1600647589342,2106.76279640283,0.0,1.0
2022-07-19,23.4847,23.4847,23.26,23.26,3064,22.3837622728663,22.3837622728663,22.1695959695832,22.1695959695832,3214.70179690153,0.0,1.0
2022-07-20,23.5818,23.61,23.49,23.4999,1109,22.4763103282681,22.5031883422983,22.3888138145103,22.3982497130528,1163.54578745555,0.0,1.0
2022-07-21,23.7546,23.7546,23.48,23.48,18104,22.6410096482829,22.6410096482829,22.3792826038613,22.3792826038613,18994.4390767315,0.0,1.0
2022-07-22,23.5505,23.67,23.5,23.67,1010,22.4464776389367,22.5603756061923,22.3983450251593,22.5603756061923,1059.6765061588,0.0,1.0
2022-07-25,23.6037,23.6265,23.54,23.57,2247,22.4971836795894,22.5189148398692,22.4364698677553,22.4650634997023,2357.51793003843,0.0,1.0
2022-07-26,23.4542,23.53,23.4161,23.53,1309,22.3546920803868,22.4269386571063,22.3183781678141,22.4269386571063,1373.38271936818,0.0,1.0
2022-07-27,23.9668,24.0147,23.65,23.6775,6679,22.8432619382548,22.8889164372635,22.5413131848943,22.5675240141791,7007.50434122236,0.0,1.0
2022-07-28,24.2176,24.2176,23.8,23.8,1127,23.0823047013318,23.0823047013318,22.6842813446294,22.6842813446294,1182.43111132768,0.0,1.0
2022-07-29,24.4614,24.4614,24.3,24.3199,5026,23.3146756169545,23.3146756169545,23.1608418770796,23.1798089862711,5273.20209896446,0.0,1.0
2022-08-01,24.4,24.4501,24.28,24.28,3079,23.2561539835696,23.3039053489211,23.1417794557816,23.1417794557816,3230.43956679498,0.0,1.0
2022-08-02,24.1441,24.37,24.14,24.22,3140,23.0122503030616,23.2275603516226,23.0083425066955,23.0845921918876,3294.43983102833,0.0,1.0
2022-08-03,24.48,24.4861,24.32,24.36,2381,23.3324036687617,23.3382177072576,23.1799042983776,23.2180291409736,2498.10867441989,0.0,1.0
2022-08-04,24.4096,24.48,24.3711,24.48,2411,23.2653039457927,23.3324036687617,23.228608784794,23.3324036687617,2529.58421420678,0.0,1.0
2022-08-05,24.4312,24.4312,24.29,24.32,1450,23.2858913607945,23.2858913607945,23.1513106664306,23.1799042983776,1521.31775636659,0.0,1.0
2022-08-08,24.5027,24.65,24.465,24.62,3872,23.3540395169349,23.4944342497947,23.3181068527882,23.4658406178477,4062.44300182857,0.0,1.0
2022-08-09,24.38,24.59,24.34,24.59,3173,23.2370915622716,23.4372469859007,23.1989667196756,23.4372469859007,3329.06292479392,0.0,1.0
2022-08-10,24.9019,24.9081,24.83,24.85,3217,23.7345254460431,23.7404347966455,23.6659960414768,23.6850584627748,3375.2270498147,0.0,1.0
2022-08-11,24.9303,25.16,24.92,25.0,17697,23.7615940842863,23.9805259928939,23.7517769373178,23.8280266225099,18567.4209202893,0.0,1.0
2022-08-12,25.2515,25.2515,25.05,25.05,4364,24.0677365703323,24.0677365703323,23.8756826757549,23.8756826757549,4578.64185433365,0.0,1.0
2022-08-15,25.36,25.39,25.19,25.25,7477,24.171150205874,24.199743837821,24.0091196248409,24.066306888735,7844.75369955377,0.0,1.0
2022-08-16,25.4535,25.48,25.31,25.36,5056,24.2602670254422,24.2855247336621,24.123494152629,24.171150205874,5304.67763875135,0.0,1.0
2022-08-17,25.3138,25.375,25.26,25.32,6131,24.1271160126756,24.1854470218475,24.075838099384,24.133025363278,6432.55114778176,0.0,1.0
2022-08-18,25.3503,25.415,25.3503,25.415,508,24.1619049315445,24.2235718644435,24.1619049315445,24.2235718644435,532.985807058086,0.0,1.0
2022-08-19,25.081,25.35,25.07,25.35,4263,23.9052294287668,24.161618995225,23.8947450970529,24.161618995225,4472.67420371776,0.0,1.0
2022-08-22,24.66,24.99,24.62,24.99,24687,23.5039654604437,23.8184954118609,23.4658406178477,23.8184954118609,25901.2216906358,0.0,1.0
2022-08-23,24.5446,24.7,24.54,24.7,1188,23.3939752895542,23.5420903030397,23.3895909326557,23.5420903030397,1246.43137556104,0.0,1.0
2022-08-24,24.5805,24.64,24.51,24.51,1656,23.4281923357841,23.4849030391457,23.3609973007087,23.3609973007087,1737.4497962366,0.0,1.0
2022-08-25,24.8562,24.86,24.6617,24.7707,3547,23.6909678133772,23.6945896734238,23.5055857662541,23.6094759623282,3721.45798747054,0.0,1.0
2022-08-26,24.24,25.0,24.24,25.0,6032,23.1036546131856,23.8280266225099,23.1036546131856,23.8280266225099,6328.68186648499,0.0,1.0
2022-08-29,24.09,24.22,24.02,24.07,3046,22.9606864534505,23.0845921918876,22.8939679789075,22.9416240321525,3195.8164730294,0.0,1.0
2022-08-30,23.7617,24.02,23.7616,24.02,4319,22.6477768078437,22.8939679789075,22.6476814957372,22.8939679789075,4531.4285446533,0.0,1.0
2022-08-31,23.6,23.83,23.6,23.83,9858,22.4936571316493,22.7128749765764,22.4936571316493,22.7128749765764,10342.8623739737,0.0,1.0
2022-09-01,23.7089,23.7089,23.45,23.5,3565,22.597452015617,22.597452015617,22.3506889719143,22.3983450251593,3740.34331134267,0.0,1.0
2022-09-02,23.4743,24.04,23.4743,24.04,898,22.3738498137913,22.9130304002055,22.3738498137913,22.9130304002055,942.167824287722,0.0,1.0
2022-09-06,23.44,23.69,23.4,23.69,4823,22.3411577612653,22.5794380274904,22.3030329186692,22.5794380274904,5060.21761307312,0.0,1.0
2022-09-07,23.7591,23.77,23.4591,23.5,4850,22.645298693075,22.6556877126824,22.3593623736048,22.3983450251593,5088.54559888133,0.0,1.0
2022-09-08,23.8679,23.8679,23.8077,23.8077,1291,22.7489982649361,22.7489982649361,22.6916203768291,22.6916203768291,1354.49739549604,0.0,1.0
2022-09-09,24.2046,24.25,24.0382,24.0382,1532,23.0699141274881,23.1131858238346,22.9113147822887,22.9113147822887,1607.35089845077,0.0,1.0
2022-09-12,24.3722,24.4649,24.345,24.4649,2569,23.2296572179654,23.3180115406817,23.2037323250001,23.3180115406817,2695.35539041777,0.0,1.0
2022-09-13,23.4949,24.0,23.4949,24.0,20583,22.3934841077283,22.8749055576095,22.3934841077283,22.8749055576095,21595.3678477886,0.0,1.0
2022-09-14,23.5065,23.57,23.4317,23.57,1402,22.4045403120811,22.4650634997023,22.3332468564266,22.4650634997023,1470.95689270756,0.0,1.0
2022-09-15,23.3127,23.54,23.3127,23.54,1983,22.2198254497034,22.4364698677553,22.2198254497034,22.4364698677553,2080.53317991376,0.0,1.0
2022-09-16,23.1,23.21,22.92,23.21,4108,22.1171743110137,22.2224941886852,21.9448326930058,22.2224941886852,4290.54809016653,0.105,1.0
2022-09-19,23.2417,23.2417,22.95,22.9596,2471,22.2528454625232,22.2528454625232,21.9735562960071,21.9827478489675,2580.80436484944,0.0,1.0
2022-09-20,23.0149,23.08,22.89,23.08,6647,22.0356950238333,22.0980252423461,21.9161090900044,22.0980252423461,6942.37418581716,0.0,1.0
2022-09-21,22.68,23.18,22.68,23.18,3529,21.7150438689952,22.1937705856838,21.7150438689952,22.1937705856838,3685.81894113869,0.0,1.0
2022-09-22,22.6143,22.68,22.585,22.59,3758,21.6521391784223,21.7150438689952,21.6240857928244,21.6288730599913,3924.9950639839,0.0,1.0
2022-09-23,22.23,22.35,22.05,22.35,21217,21.2841898239755,21.3990842359807,21.1118482059676,21.3990842359807,22159.8244471917,0.0,1.0
2022-09-26,21.94,22.25,21.904,22.16,9505,21.0065283282961,21.303338892643,20.9720600046945,21.2171680836391,9927.37575390285,0.0,1.0
2022-09-27,21.9,22.19,21.83,22.02,9690,20.968230190961,21.2458916866404,20.9012084506246,21.0831246029663,10120.5966391708,0.0,1.0
2022-09-28,22.3742,22.41,21.94,21.94,7114,21.4222546090685,21.4565314419834,21.0065283282961,21.0065283282961,7430.12636646658,0.0,1.0
2022-09-29,22.0,22.25,21.865,22.25,5156,21.0639755342987,21.303338892643,20.9347193207928,21.303338892643,5385.11829427913,0.0,1.0
2022-09-30,21.8,22.1,21.79,22.08,51411,20.8724848476233,21.1597208776364,20.8629103132895,21.1405718089689,53695.5617973592,0.0,1.0
2022-10-03,22.32,22.39,22.0,22.0,31605,21.3703606329794,21.4373823733158,21.0639755342987,21.0639755342987,33009.4382642925,0.0,1.0
2022-10-04,22.92,22.92,22.5,22.5,9839,21.9448326930058,21.9448326930058,21.5427022509873,21.5427022509873,10276.2177846028,0.0,1.0
2022-10-05,22.8483,22.9274,22.6,22.7699,13772,21.8761832818326,21.9519178484127,21.6384475943251,21.8011189326558,14383.9893616781,0.0,1.0
2022-10-06,22.68,22.89,22.66,22.84,3660,21.7150438689952,21.9161090900044,21.6958948003277,21.8682364183356,3822.64021665276,0.0,1.0
2022-10-07,22.1536,22.42,22.11,22.38,1414,21.2110403816655,21.4661059763172,21.1692954119702,21.4278078389821,1476.83422577786,0.0,1.0
2022-10-10,22.1,22.26,22.1,22.21,3819,21.1597208776364,21.3129134269768,21.1597208776364,21.2650407553079,3988.70573426145,0.0,1.0
2022-10-11,22.06,22.34,21.96,21.96,7061,21.1214227403014,21.389509701647,21.0256773969636,21.0256773969636,7374.77119393034,0.0,1.0
2022-10-12,21.98,22.13,21.98,22.08,28048,21.0448264656312,21.1884444806378,21.0448264656312,21.1405718089689,29294.3750810591,0.0,1.0
2022-10-13,22.5732,22.5732,21.67,21.67,7097,21.6127878423105,21.6127878423105,20.7480159012842,20.7480159012842,7412.3709337663,0.0,1.0
2022-10-14,22.0591,22.45,22.0591,22.45,1992,21.1205610322113,21.4948295793185,21.1205610322113,21.4948295793185,2080.51893758806,0.0,1.0
2022-10-17,22.51,22.56,22.44,22.45,8284,21.5522767853211,21.60014945699,21.4852550449847,21.4948295793185,8652.11791113427,0.0,1.0
2022-10-18,22.78,22.9084,22.63,22.88,19120,21.8107892123329,21.9337262331786,21.6671711973264,21.9065345556707,19969.6396017489,0.0,1.0
2022-10-19,22.6238,22.78,22.53,22.65,4041,21.6612349860394,21.8107892123329,21.5714258539886,21.6863202659939,4220.57079658301,0.0,1.0
2022-10-20,22.4835,22.725,22.4835,22.62,6891,21.5269042693366,21.7581292734972,21.5269042693366,21.6575966629926,7197.21686692736,0.0,1.0
2022-10-21,22.93,22.97,22.42,22.42,12500,21.9544072273395,21.9927053646746,21.4661059763172,21.4661059763172,13055.4652208086,0.0,1.0
2022-10-24,23.2225,23.285,23.14,23.18,8571,22.2344623566024,22.2943031961884,22.1554724483487,22.1937705856838,8951.87139260402,0.0,1.0
2022-10-25,23.4974,23.4974,23.2351,23.26,13420,22.4976663054378,22.4976663054378,22.2465262698629,22.270366860354,14016.3474610601,0.0,1.0
2022-10-26,23.33,23.59,23.3,23.46,8132,22.3373886006904,22.5863264933685,22.3086649976891,22.4618575470295,8493.36345404924,0.0,1.0
2022-10-27,23.2312,23.4565,23.2312,23.38,19934,22.2427922014727,22.4585064600126,22.2427922014727,22.3852612723593,20819.8114969279,0.0,1.0
2022-10-28,23.9529,23.96,23.5892,23.5892,3457,22.9337863443411,22.9405842637181,22.5855605306218,22.5855605306218,3610.61946146682,0.0,1.0
2022-10-31,23.86,23.96,23.805,23.805,8024,22.8448389203803,22.9405842637181,22.7921789815446,22.7921789815446,8380.56423454147,0.0,1.0
2022-11-01,23.82,23.848,23.71,23.84,15327,22.8065407830453,22.8333494791798,22.7012209053738,22.8256898517128,16008.0892351466,0.0,1.0
2022-11-02,23.3285,23.935,23.32,23.82,16877,22.3359524205403,22.9166479278836,22.3278140663566,22.8065407830453,17626.966922527,0.0,1.0
2022-11-03,23.0641,23.18,22.96,23.0155,15655,22.0828017327554,22.1937705856838,21.9831308303408,22.0362694958933,16350.6646425407,0.0,1.0
2022-11-04,23.2356,23.28,22.9347,23.26,6938,22.2470049965796,22.2895159290216,21.9589072584764,22.270366860354,7246.3054161576,0.0,1.0
2022-11-07,23.52,23.52,23.375,23.4,3177,22.5193047530321,22.5193047530321,22.3804740051924,22.4044103410268,3318.17704052071,0.0,1.0
2022-11-08,23.66,23.77,23.5,23.59,8893,22.6533482337049,22.7586681113764,22.5001556843645,22.5863264933685,9288.18017669206,0.0,1.0
2022-11-09,23.2955,23.57,23.26,23.57,985,22.3043564572389,22.5671774247009,22.270366860354,22.5671774247009,1028.77065939972,0.0,1.0
2022-11-10,24.2241,24.2241,23.8602,23.8602,2822,23.193447715473,23.193447715473,22.845030411067,22.845030411067,2947.40182824975,0.0,1.0
2022-11-11,24.19,24.29,23.9928,24.29,9265,23.1607985533948,23.2565438967325,22.9719887363328,23.2565438967325,9676.71082166334,0.0,1.0
2022-11-14,24.11,24.35,24.11,24.12,9352,23.0842022787246,23.3139911027352,23.0842022787246,23.0937768130584,9767.57685960017,0.0,1.0
2022-11-15,24.27,24.38,24.215,24.3,8577,23.237394828065,23.3427147057365,23.1847348892293,23.2661184310663,8958.13801591002,0.0,1.0
2022-11-16,24.19,24.29,24.19,24.29,4649,23.1607985533948,23.2565438967325,23.1607985533948,23.2565438967325,4855.58862492314,0.0,1.0
2022-11-17,24.1745,24.19,23.94,24.07,5753,23.1459580251775,23.1607985533948,22.9214351950505,23.0459041413896,6008.64731322494,0.0,1.0
2022-11-18,24.38,24.39,24.23,24.25,9435,23.3427147057365,23.3522892400703,23.1990966907299,23.2182457593975,9854.26514866632,0.0,1.0
2022-11-21,24.3691,24.39,24.32,24.39,3782,23.3322784633127,23.3522892400703,23.2852674997339,23.3522892400703,3950.06155720784,0.0,1.0
2022-11-22,24.6995,24.7,24.4958,24.52,5397,23.6486210777005,23.6490998044172,23.4535878133216,23.4767581864093,5636.82766373632,0.0,1.0
2022-11-23,24.75,24.785,24.74,24.7618,2438,23.6969724760861,23.7304833462543,23.6873979417523,23.7082704265999,2546.3379366665,0.0,1.0
2022-11-25,24.7684,24.7684,24.7684,24.7684,197,23.7145896192602,23.7145896192602,23.7145896192602,23.7145896192602,205.754131879943,0.0,1.0
2022-11-28,24.45,24.63,24.45,24.63,3350,23.4097364460729,23.5820780640808,23.4097364460729,23.5820780640808,3498.8646791767,0.0,1.0
2022-11-29,24.4481,24.53,24.385,24.45,11352,23.4079172845495,23.4863327207431,23.3475019729034,23.4097364460729,11856.4512949295,0.0,1.0
2022-11-30,25.08,25.08,24.36,24.36,8160,24.0129321091005,24.0129321091005,23.3235656370689,23.3235656370689,8522.60769614386,0.0,1.0
2022-12-01,25.0839,25.26,25.03,25.26,9499,24.0166661774907,24.1852737271084,23.9650594374317,24.1852737271084,9921.10913059687,0.0,1.0
2022-12-02,25.12,25.12,24.9,24.95,19285,24.0512302464356,24.0512302464356,23.8405904910926,23.8884631627615,20141.9717426635,0.0,1.0
2022-12-05,24.7319,25.08,24.69,25.08,4333,23.6796425689419,24.0129321091005,23.6395252700834,24.0129321091005,4525.5464641411,0.0,1.0
2022-12-06,24.445,24.63,24.3,24.63,3994,23.404949178906,23.5820780640808,23.2661184310663,23.5820780640808,4171.48224735276,0.0,1.0
2022-12-07,24.47,24.52,24.39,24.52,27381,23.4288855147404,23.4767581864093,23.3522892400703,23.4767581864093,28597.7354568768,0.0,1.0
2022-12-08,24.5694,24.69,24.54,24.69,4311,23.5240563860181,23.6395252700834,23.4959072550768,23.6395252700834,4502.56884535247,0.0,1.0
2022-12-09,24.3683,24.56,24.3683,24.49,3456,23.331512500566,23.5150563237444,23.331512500566,23.448034583408,3609.57502424916,0.0,1.0
2022-12-12,24.6648,24.6648,24.44,24.44,4025,23.6153974435623,23.6153974435623,23.4001619117391,23.4001619117391,4203.85980110037,0.0,1.0
2022-12-13,24.7672,25.34,24.7332,25.34,17092,23.7134406751401,24.2618700017786,23.6808872584053,24.2618700017786,17851.5209243249,0.0,1.0
2022-12-14,24.6937,24.96,24.5984,24.86,8431,23.6430678477869,23.8980376970953,23.5518225355861,23.8022923537576,8805.65018213099,0.0,1.0
2022-12-15,24.1923,24.55,24.11,24.55,5749,23.1630006962916,23.5054817894106,23.0842022787246,23.5054817894106,6004.46956435428,0.0,1.0
2022-12-16,23.9158,23.98,23.755,23.98,6417,22.9796483637999,23.0413353416537,22.8251426622595,23.0413353416537,6678.41762286317,0.085,1.0
2022-12-19,23.67,23.82,23.6026,23.79,12101,22.7434698722661,22.8875983251956,22.6787081540832,22.8587726346097,12593.9740773364,0.0,1.0
2022-12-20,23.7647,23.8,23.53,23.53,19484,22.8344629688823,22.8683811981383,22.6089499828653,22.6089499828653,20277.744890738,0.0,1.0
2022-12-21,24.12,24.1205,23.9848,24.03,6445,23.1758552310545,23.1763356592309,23.0459474521474,23.0893781592968,6707.5582950527,0.0,1.0
2022-12-22,23.86,23.86,23.58,23.81,12026,22.9260325793101,22.9260325793101,22.6569928005085,22.8779897616669,12515.9187054001,0.0,1.0
2022-12-23,24.0,24.0,23.7667,23.93,4029,23.0605524687109,23.0605524687109,22.836384681588,22.9932925240105,4193.13458041387,0.0,1.0
2022-12-27,23.9823,24.12,23.9546,24.12,6971,23.0435453112652,23.1758552310545,23.0169295902909,23.1758552310545,7254.98663689876,0.0,1.0
2022-12-28,23.69,23.97,23.68,23.9687,12296,22.7626869993234,23.031726778125,22.7530784357948,23.0304776648663,12796.9180443705,0.0,1.0
2022-12-29,23.9796,24.0183,23.8272,23.8272,3212,23.0409509991125,23.0781361399683,22.8945164909362,22.8945164909362,3342.85139545528,0.0,1.0
2022-12-30,23.8704,23.8704,23.71,23.7952,2644,22.9360254853799,22.9360254853799,22.7819041263807,22.8637690876446,2751.71204532495,0.0,1.0
2023-01-03,23.76,23.98,23.6082,23.98,8105,22.8299469440238,23.0413353416537,22.6840889496592,23.0413353416537,8435.18386057443,0.0,1.0
2023-01-04,23.8478,23.9742,23.78,23.91,2601,22.9143101318052,23.035762374807,22.8491640710811,22.9740753969532,2706.96029874819,0.0,1.0
2023-01-05,23.7,23.78,23.67,23.78,1245,22.772295562852,22.8491640710811,22.7434698722661,22.8491640710811,1295.71917414129,0.0,1.0
2023-01-06,24.1903,24.245,23.81,23.81,2815,23.2434034326607,23.2959622751623,22.8779897616669,22.8779897616669,2929.67829333955,0.0,1.0
2023-01-09,24.0186,24.36,24.0186,24.26,5401,23.0784243968742,23.4064607557416,23.0784243968742,23.3103751204553,5621.02751770048,0.0,1.0
2023-01-10,24.1489,24.1489,23.9561,24.02,5368,23.2036239796522,23.2036239796522,23.0183708748202,23.0797695957682,5586.68315404855,0.0,1.0
2023-01-11,24.41,24.44,24.15,24.15,4352,23.4545035733847,23.4833292639706,23.2046809216404,23.2046809216404,4529.29304888587,0.0,1.0
2023-01-12,24.4464,24.55,24.32,24.32,4880,23.4894787446289,23.5890234627855,23.3680265016271,23.3680265016271,5078.80286731687,0.0,1.0
2023-01-13,24.53,24.53,24.3831,24.42,9283,23.5698063357283,23.5698063357283,23.4286565374927,23.4641121369134,9661.17356911935,0.0,1.0
2023-01-17,24.4094,24.62,24.4011,24.62,3479,23.453927059573,23.6562834074859,23.4459519518442,23.6562834074859,3620.72851954823,0.0,1.0
2023-01-18,24.0769,24.51,24.0769,24.49,35137,23.1344423222461,23.550589208671,23.1344423222461,23.5313720816138,36568.4213829739,0.0,1.0
2023-01-19,23.9735,24.064,23.93,23.935,2012,23.03508977536,23.1220472752941,22.9932925240105,22.9980968057748,2093.96544447573,0.0,1.0
2023-01-20,24.251,24.251,23.976,23.976,47207,23.3017274132795,23.3017274132795,23.0374919162422,23.0374919162422,49130.1325732433,0.0,1.0
2023-01-23,24.44,24.55,24.3044,24.33,4837,23.4833292639706,23.5890234627855,23.3530371425224,23.3776350651557,5034.0511207401,0.0,1.0
2023-01-24,24.46,24.49,24.4,24.4,3001,23.5025463910279,23.5313720816138,23.4448950098561,23.4448950098561,3123.25561574137,0.0,1.0
2023-01-25,24.459,24.459,24.31,24.4,5656,23.501585534675,23.501585534675,23.3584179380984,23.4448950098561,5886.41578228365,0.0,1.0
2023-01-26,24.6909,24.6909,24.49,24.65,2213,23.7244081229039,23.7244081229039,23.5313720816138,23.6851090980718,2303.1538412648,0.0,1.0
2023-01-27,24.6417,24.75,24.63,24.75,10236,23.6771339903431,23.7811947333581,23.6658919710146,23.7811947333581,10652.9971618556,0.0,1.0
2023-01-30,24.46,24.64,24.46,24.64,3796,23.5025463910279,23.6755005345432,23.5025463910279,23.6755005345432,3950.64255826533,0.0,1.0
2023-01-31,24.79,24.79,24.49,24.52,6098,23.8196289874726,23.8196289874726,23.5313720816138,23.5601977721996,6346.42210756113,0.0,1.0
2023-02-01,24.96,25.08,24.6484,24.7,2131,23.9829745674593,24.0982773298029,23.6835717279072,23.733151915715,2217.8133012812,0.0,1.0
2023-02-02,25.17,25.17,25.03,25.0641,4618,24.1847544015606,24.1847544015606,24.0502345121598,24.0829997137924,4806.12943468632,0.0,1.0
2023-02-03,25.05,25.19,24.89,24.89,5899,24.069451639217,24.2039715286178,23.9157146227589,23.9157146227589,6139.31518735701,0.0,1.0
2023-02-06,24.94,24.96,24.88,24.95,4464,23.9637574404021,23.9829745674593,23.9061060592303,23.9733660039307,4645.85573764395,0.0,1.0
2023-02-07,25.18,25.2,24.82,24.92,3681,24.1943629650892,24.2135800921465,23.8484546780585,23.9445403133448,3830.95765462979,0.0,1.0
2023-02-08,24.92,25.18,24.91,25.18,13933,23.9445403133448,24.1943629650892,23.9349317498162,24.1943629650892,14500.6066291652,0.0,1.0
2023-02-09,24.73,25.12,24.73,25.12,7204,23.7619776063009,24.1367115839174,23.7619776063009,24.1367115839174,7497.47865904726,0.0,1.0
2023-02-10,24.9231,24.9231,24.81,24.81,10567,23.9475189680387,23.9475189680387,23.8388461145299,23.8388461145299,10997.4815366675,0.0,1.0
2023-02-13,25.1643,25.1643,24.99,25.0,19846,24.1792775203493,24.1792775203493,24.0118002580452,24.0214088215739,20654.4921526169,0.0,1.0
2023-02-14,25.1219,25.2,25.0,25.0802,12543,24.1385372109879,24.2135800921465,24.0214088215739,24.0984695010735,13053.9804026138,0.0,1.0
2023-02-15,25.14,25.14,24.95,25.11,9430,24.1559287109747,24.1559287109747,23.9733660039307,24.1271030203888,9814.16209811434,0.0,1.0
2023-02-16,24.85,25.0528,24.79,24.79,12383,23.8772803686444,24.072142037005,23.8196289874726,23.8196289874726,12887.4622758166,0.0,1.0
2023-02-17,24.8494,24.87,24.72,24.7462,2164,23.8767038548327,23.8964974957017,23.7523690427722,23.7775434792173,2252.15766493314,0.0,1.0
2023-02-21,24.4591,24.68,24.4591,24.62,6329,23.5016816203103,23.7139347886577,23.5016816203103,23.6562834074859,6586.83265312468,0.0,1.0
2023-02-22,24.4063,24.4815,24.3816,24.4815,1147,23.4509484048791,23.5232048026144,23.4272152529634,23.5232048026144,1193.72682147796,0.0,1.0
2023-02-23,24.4983,24.5931,24.32,24.579,6818,23.5393471893425,23.6304363715939,23.3680265016271,23.6168882970186,7095.75367814886,0.0,1.0
2023-02-24,24.2857,24.2857,24.2,24.24,8097,23.3350691287239,23.3350691287239,23.2527237392835,23.291157993398,8426.85795423455,0.0,1.0
2023-02-27,24.2943,24.41,24.29,24.35,1705,23.3433324933585,23.4545035733847,23.3392008110412,23.3968521922129,1774.45878868345,0.0,1.0
2023-02-28,24.2408,24.38,24.2408,24.33,6279,23.2919266784803,23.4256778827988,23.2919266784803,23.3776350651557,6534.79573850054,0.0,1.0
2023-03-01,24.1611,24.19,24.11,24.19,5853,23.2153464271571,23.2431151757549,23.1662466675258,23.2431151757549,6091.4412259028,0.0,1.0
2023-03-02,24.36,24.36,24.17,24.19,3498,23.4064607557416,23.4064607557416,23.2238980486976,23.2431151757549,3640.50254710541,0.0,1.0
2023-03-03,24.6012,24.6012,24.54,24.55,1596,23.6382193080521,23.6382193080521,23.5794148992569,23.5890234627855,1661.01831480281,0.0,1.0
2023-03-06,24.66,24.71,24.65,24.66,8517,23.6947176616005,23.7427604792436,23.6851090980718,23.6947176616005,8863.96803707739,0.0,1.0
2023-03-07,24.365,24.67,24.3308,24.67,1735,23.4112650375059,23.7043262251291,23.378403750238,23.7043262251291,1805.68093745794,0.0,1.0
2023-03-08,24.32,24.61,24.221,24.61,9819,23.3680265016271,23.6466748439573,23.2729017226936,23.6466748439573,10219.0092938902,0.0,1.0
2023-03-09,24.0156,24.43,23.98,24.43,4706,23.0755418278156,23.473720700442,23.0413353416537,23.473720700442,4897.71440442482,0.0,1.0
2023-03-10,23.633,24.01,23.5956,24.01,4897,22.7079181872102,23.0701610322395,22.6719821596131,23.0701610322395,5096.49541828908,0.0,1.0
2023-03-13,23.55,23.79,23.4527,23.61,8413,22.6281671099226,22.8587726346097,22.534675786789,22.6858184910944,8755.73125465917,0.0,1.0
2023-03-14,23.86,23.92,23.61,23.92,6475,22.9260325793101,22.9836839604819,22.6858184910944,22.9836839604819,6738.78044382719,0.0,1.0
2023-03-15,23.64,23.64,23.4,23.5524,5308,22.7146441816802,22.7146441816802,22.4840386569931,22.6304731651695,5524.23885649959,0.0,1.0
2023-03-16,23.9994,24.0,23.52,23.53,7337,23.0599759548992,23.0605524687109,22.5993414193367,22.6089499828653,7635.89685194751,0.0,1.0
2023-03-17,23.5943,24.0,23.52,24.0,18475,22.7745055324636,23.1661093051765,22.702787119073,23.1661093051765,19140.0288308629,0.108,1.0
2023-03-20,23.9201,23.95,23.6,23.6,13633,23.0889854662814,23.1178465774574,22.7800074834236,22.7800074834236,14123.7354831477,0.0,1.0
2023-03-21,24.12,24.16,24.0001,24.14,15395,23.2819398517024,23.3205500338777,23.166205830632,23.3012449427901,15949.1606955959,0.0,1.0
2023-03-22,23.75,24.1623,23.75,24.1299,6788,22.9247956665809,23.3227701193528,22.9247956665809,23.2914958717908,7032.34185136117,0.0,1.0
2023-03-23,23.82,24.07,23.71,23.91,10713,22.9923634853877,23.2336771239833,22.8861854844056,23.0792363952821,11098.6267315309,0.0,1.0
2023-03-24,23.9762,24.0,23.6805,23.7,13798,23.1431362467822,23.1661093051765,22.8577104750514,22.8765329388618,14294.674847537,0.0,1.0
2023-03-27,24.0693,24.16,24.0693,24.16,2509,23.2330014457952,23.3205500338777,23.2330014457952,23.3205500338777,2599.31433486523,0.0,1.0
2023-03-28,24.0784,24.16,24.04,24.16,3700,23.2417852622401,23.3205500338777,23.2047194873518,23.3205500338777,3833.18574691165,0.0,1.0
2023-03-29,24.33,24.38,24.23,24.38,7022,23.4846433081227,23.5329060358418,23.3881178526845,23.5329060358418,7274.76494994962,0.0,1.0
2023-03-30,24.42,24.51,24.33,24.51,5177,23.5715162180171,23.6583891279115,23.4846433081227,23.6583891279115,5363.35205723287,0.0,1.0
2023-03-31,24.7094,24.7094,24.52,24.57,6174,23.8508608860554,23.8508608860554,23.6680416734554,23.7163044011745,6396.24021660338,0.0,1.0
2023-04-03,24.8884,24.9,24.75,24.75,3908,24.0236414512898,24.0348384041206,23.8900502209633,23.8900502209633,4048.67294565696,0.0,1.0
2023-04-04,24.67,24.84,24.6297,24.84,5626,23.8128298566127,23.9769231308577,23.7739300980711,23.9769231308577,5828.51432760134,0.0,1.0
2023-04-05,24.7323,24.86,24.63,24.86,2404,23.8729652153507,23.9962282219454,23.7742196744374,23.9962282219454,2490.53473934476,0.0,1.0
2023-04-06,24.78,24.798,24.67,24.67,2169,23.9190078575948,23.9363824395736,23.8128298566127,23.8128298566127,2247.07564460847,0.0,1.0
2023-04-10,24.81,24.82,24.61,24.61,12736,23.9479654942262,23.9576180397701,23.7549145833498,23.7549145833498,13194.4469385586,0.0,1.0
2023-04-11,24.8879,24.99,24.88,24.88,2950,24.0231588240126,24.1217113140151,24.015533313033,24.015533313033,3056.18863605118,0.0,1.0
2023-04-12,24.89,25.02,24.89,25.0068,3131,24.0251858585768,24.1506689506465,24.0251858585768,24.1379275905287,3243.70393880551,0.0,1.0
2023-04-13,25.1294,25.14,24.9493,25.08,4226,24.256267798896,24.2664994971724,24.0824254536517,24.2085842239095,4378.11972066179,0.0,1.0
2023-04-14,25.0091,25.17,24.9205,25.17,6857,24.1401476760038,24.2954571338039,24.0546261224855,24.2954571338039,7103.82558556031,0.0,1.0
2023-04-17,25.06,25.06,24.96,24.96,7247,24.1892791328218,24.1892791328218,24.0927536773836,24.0927536773836,7507.86408320777,0.0,1.0
2023-04-18,25.0896,25.09,25.015,25.04,2455,24.2178506676315,24.2182367694533,24.1458426778746,24.1699740417342,2543.37054288327,0.0,1.0
2023-04-19,25.0548,25.0944,25.0,25.0,5906,24.184259809139,24.2224838894926,24.1313638595589,24.1313638595589,6118.59324898925,0.0,1.0
2023-04-20,25.0465,25.09,25.0,25.0,3652,24.1762481963377,24.2182367694533,24.1313638595589,24.1313638595589,3783.45793181657,0.0,1.0
2023-04-21,25.0297,25.17,25.01,25.17,853,24.160031919824,24.2954571338039,24.1410164051027,24.2954571338039,883.704714085309,0.0,1.0
2023-04-24,25.0507,25.06,25.0,25.02,3580,24.1803022654661,24.1892791328218,24.1313638595589,24.1506689506465,3708.86620917397,0.0,1.0
2023-04-25,24.81,24.976,24.81,24.976,5823,23.9479654942262,24.1081977502537,23.9479654942262,24.1081977502537,6032.60556872069,0.0,1.0
2023-04-26,24.6337,24.93,24.6,24.93,14152,23.7777911162886,24.0637960407521,23.7452620378059,24.0637960407521,14661.4174838632,0.0,1.0
2023-04-27,25.0356,25.0356,24.64,24.64,3004,24.1657269216949,24.1657269216949,23.7838722199812,23.7838722199812,3112.13242803313,0.0,1.0
2023-04-28,25.26,25.26,25.04,25.04,7619,24.3823300436983,24.3823300436983,24.1699740417342,24.1699740417342,7893.25465019456,0.0,1.0
2023-05-01,25.305,25.36,25.305,25.36,1198,24.4257664986455,24.4788554991365,24.4257664986455,24.4788554991365,1241.12338508112,0.0,1.0
2023-05-02,24.98,25.3,24.82,25.3,9731,24.1120587684712,24.4209402258736,23.9576180397701,24.4209402258736,10081.2785143777,0.0,1.0
2023-05-03,24.89,25.15,24.89,25.11,12793,24.0251858585768,24.2761520427162,24.0251858585768,24.2375418605409,13253.498718984,0.0,1.0
2023-05-04,24.64,24.73,24.6,24.715,6348,23.7838722199812,23.8707451298757,23.7452620378059,23.8562663115599,6576.50354632302,0.0,1.0
2023-05-05,25.0499,25.12,24.96,24.96,2229,24.1795300618226,24.2471944060848,24.0927536773836,24.0927536773836,2309.23541347731,0.0,1.0
2023-05-08,25.07,25.21,25.02,25.21,4266,24.1989316783656,24.3340673159792,24.1506689506465,24.3340673159792,4419.55956657436,0.0,1.0
2023-05-09,25.0134,25.06,24.99,25.05,9192,24.1442982705876,24.1892791328218,24.1217113140151,24.179626587278,9522.87659070592,0.0,1.0
2023-05-10,25.09,25.11,24.9,25.0214,8681,24.2182367694533,24.2375418605409,24.0348384041206,24.1520203070227,8993.48255917298,0.0,1.0
2023-05-11,25.04,25.16,24.95,25.16,6400,24.1699740417342,24.2858045882601,24.0831011318398,24.2858045882601,6630.37534600933,0.0,1.0
2023-05-12,25.05,25.13,24.935,25.105,5255,24.179626587278,24.2568469516286,24.068622313524,24.232715587769,5444.15975676236,0.0,1.0
2023-05-15,25.05,25.0701,25.0,25.06,8968,24.179626587278,24.1990282038211,24.1313638595589,24.1892791328218,9290.81345359559,0.0,1.0
2023-05-16,24.88,25.03,24.88,25.01,3522,24.015533313033,24.1603214961904,24.015533313033,24.1410164051027,3648.77843260076,0.0,1.0
2023-05-17,25.06,25.12,24.89,24.92,8995,24.1892791328218,24.2471944060848,24.0251858585768,24.0541434952083,9318.78534958657,0.0,1.0
2023-05-18,25.25,25.26,25.0323,25.07,15056,24.3726774981545,24.3823300436983,24.1625415816654,24.1989316783656,15597.958001487,0.0,1.0
2023-05-19,25.24,25.35,25.24,25.31,10483,24.3630249526106,24.4692029535927,24.3630249526106,24.4305927714174,10860.3476175338,0.0,1.0
2023-05-22,25.17,25.355,25.17,25.31,6875,24.2954571338039,24.4740292263646,24.2954571338039,24.4305927714174,7122.47351622097,0.0,1.0
2023-05-23,24.94,25.09,24.93,25.085,7522,24.0734485862959,24.2182367694533,24.0637960407521,24.2134104966814,7792.76302385662,0.0,1.0
2023-05-24,24.7087,24.8,24.7087,24.8,3457,23.8501852078673,23.9383129486824,23.8501852078673,23.9383129486824,3581.43868299286,0.0,1.0
2023-05-25,24.7676,24.81,24.69,24.81,3107,23.9070387011204,23.9479654942262,23.8321349477004,23.9479654942262,3218.84003125798,0.0,1.0
2023-05-26,24.94,24.98,24.8133,24.8133,12881,24.0734485862959,24.1120587684712,23.9511508342557,23.9511508342557,13344.6663799916,0.0,1.0
2023-05-30,24.9003,24.965,24.855,24.965,5127,24.035127980487,24.0975799501555,23.9914019491734,24.0975799501555,5311.55224984216,0.0,1.0
2023-05-31,24.74,24.94,24.71,24.94,6955,23.8803976754195,24.0734485862959,23.851440038788,24.0734485862959,7205.35320804608,0.0,1.0
2023-06-01,24.86,24.9,24.68,24.73,5314,23.9962282219454,24.0348384041206,23.8224824021565,23.8707451298757,5505.28352948337,0.0,1.0
2023-06-02,25.28,25.31,24.97,24.97,12443,24.4016351347859,24.4305927714174,24.1024062229274,24.1024062229274,12890.9000672491,0.0,1.0
2023-06-05,25.23,25.37,25.22,25.2995,8067,24.3533724070668,24.4885080446804,24.343719861523,24.4204575985964,8357.38092441522,0.0,1.0
2023-06-06,25.33,25.34,25.2001,25.209,49140,24.4498978625051,24.4595504080489,24.3245112958908,24.3331020614248,50908.8507035779,0.0,1.0
2023-06-07,25.33,25.38,25.24,25.24,13864,24.4498978625051,24.4981605902242,24.3630249526106,24.3630249526106,14363.0505932927,0.0,1.0
2023-06-08,25.44,25.44,25.33,25.33,6190,24.5560758634871,24.5560758634871,24.4498978625051,24.4498978625051,6412.81615496841,0.0,1.0
2023-06-09,25.43,25.5085,25.4152,25.5,5740,24.5464233179433,24.6221958004623,24.5321375505384,24.6139911367501,5946.61788845213,0.0,1.0
2023-06-12,25.56,25.57,25.4,25.42,6873,24.671906410013,24.6815589555568,24.5174656813118,24.5367707723995,7120.40152392534,0.0,1.0
2023-06-13,25.705,25.74,25.65,25.6999,43084,24.8118683203984,24.8456522298018,24.7587793199074,24.8069455221711,44634.8580324167,0.0,1.0
2023-06-14,25.6,25.7721,25.58,25.7282,12870,24.7105165921883,24.8766369009975,24.6912115011006,24.8342622260601,13333.2704223657,0.0,1.0
2023-06-15,25.92,25.94,25.63,25.63,14313,25.0193980495907,25.0387031406783,24.7394742288198,24.7394742288198,14828.2128636612,0.0,1.0
2023-06-16,25.8,26.0,25.8,26.0,9755,24.9981624493942,25.1919466544283,24.9981624493942,25.1919466544283,10067.9000110306,0.098,1.0
2023-06-20,25.67,25.82,25.565,25.82,22033,24.8722027161221,25.0175408698976,24.7704660084792,25.0175408698976,22739.7274159955,0.0,1.0
2023-06-21,25.57,25.67,25.5217,25.5217,12429,24.7753106136051,24.8722027161221,24.7285117280893,24.7285117280893,12827.6708597743,0.0,1.0
2023-06-22,25.63,25.66,25.5,25.5,15817,24.8334458751153,24.8625135058704,24.7074861418431,24.7074861418431,16324.3438723188,0.0,1.0
2023-06-23,25.49,25.61,25.49,25.61,17389,24.6977969315914,24.8140674546119,24.6977969315914,24.8140674546119,17946.767123712,0.0,1.0
2023-06-26,25.45,25.6,25.45,25.6,18157,24.6590400905846,24.8043782443602,24.6590400905846,24.8043782443602,18739.4013839346,0.0,1.0
2023-06-27,25.69,25.71,25.5,25.5,6686,24.8915811366255,24.9109595571289,24.7074861418431,24.7074861418431,6900.45919771915,0.0,1.0
2023-06-28,25.65,25.65,25.54,25.54,3521,24.8528242956187,24.8528242956187,24.74624298285,24.74624298285,3633.93910187992,0.0,1.0
2023-06-29,25.86,25.86,25.65,25.65,14165,25.0562977109045,25.0562977109045,24.8528242956187,24.8528242956187,14619.3545521525,0.0,1.0
2023-06-30,26.09,26.15,26.0,26.0,6245,25.2791495466936,25.3372848082039,25.1919466544283,25.1919466544283,6445.31374360696,0.0,1.0
2023-07-03,26.44,26.44,26.0215,26.3,31541,25.6182719055032,25.6182719055032,25.2127784564695,25.4826229619794,32552.7046896889,0.0,1.0
2023-07-05,26.03,26.11,25.97,26.11,15687,25.2210142851834,25.298527967197,25.1628790236732,25.298527967197,16190.1740105624,0.0,1.0
2023-07-06,25.84,25.85,25.7392,25.79,13125,25.0369192904011,25.0466085006528,24.9392520510639,24.9884732391425,13545.9956581011,0.0,1.0
2023-07-07,25.7546,25.9545,25.7546,25.7802,8333,24.9541734348515,25.1478607477831,24.9541734348515,24.9789778130959,8600.28813858715,0.0,1.0
2023-07-10,25.8305,25.8305,25.7259,25.75,4020,25.0277145406619,25.0277145406619,24.9263654014291,24.9497163981357,4148.94495585268,0.0,1.0
2023-07-11,26.0305,26.0305,25.88,25.88,8076,25.221498745696,25.221498745696,25.0756761314079,25.0756761314079,8335.04464265329,0.0,1.0
2023-07-12,26.15,26.24,26.14,26.21,5518,25.3372848082039,25.4244877004692,25.3275955979521,25.3954200697141,5694.9945936306,0.0,1.0
2023-07-13,26.2205,26.24,26.19,26.24,7032,25.4055937404784,25.4244877004692,25.3760416492107,25.4244877004692,7257.55744516318,0.0,1.0
2023-07-14,26.22,26.27,26.15,26.27,6290,25.4051092799658,25.4535553312243,25.3372848082039,25.4535553312243,6491.75715729187,0.0,1.0
2023-07-17,26.36,26.36,26.19,26.19,6326,25.5407582234896,25.5407582234896,25.3760416492107,25.3760416492107,6528.91188823981,0.0,1.0
2023-07-18,26.5,26.54,26.28,26.28,11935,25.6764071670135,25.7151640080203,25.463244541476,25.463244541476,12317.8253850999,0.0,1.0
2023-07-19,26.55,26.6,26.5,26.5,9915,25.724853218272,25.7732992695305,25.6764071670135,25.6764071670135,10233.0321485769,0.0,1.0
2023-07-20,26.5513,26.62,26.53,26.62,3748,25.7261128156047,25.7926776900339,25.7054747977686,25.7926776900339,3868.22032202384,0.0,1.0
2023-07-21,26.61,26.67,26.61,26.65,20824,25.7829884797822,25.8411237412924,25.7829884797822,25.821745320789,21491.9477016607,0.0,1.0
2023-07-24,26.69,26.72,26.61,26.61,5273,25.8605021617958,25.8895697925509,25.7829884797822,25.7829884797822,5442.13600801273,0.0,1.0
2023-07-25,26.6979,26.7287,26.65,26.6699,10432,25.8681566378947,25.8979994054699,25.821745320789,25.8410268491899,10766.6153680236,0.0,1.0
2023-07-26,26.68,26.68,26.62,26.68,3458,25.8508129515441,25.8508129515441,25.7926776900339,25.8508129515441,3568.91832272104,0.0,1.0
2023-07-27,26.4892,26.7599,26.46,26.7419,3299,25.6659428199416,25.9282297414552,25.6376503260066,25.9107891630022,3404.81826103433,0.0,1.0
2023-07-28,26.63,26.69,26.59,26.6,7568,25.8023669002856,25.8605021617958,25.7636100592788,25.7732992695305,7810.75010594354,0.0,1.0
2023-07-31,26.6338,26.6641,26.58,26.6641,10430,25.8060488001813,25.8354071072439,25.7539208490271,25.8354071072439,10764.5512163043,0.0,1.0
2023-08-01,26.63,26.69,26.58,26.69,9349,25.8023669002856,25.8605021617958,25.7539208490271,25.8605021617958,9648.87721200663,0.0,1.0
2023-08-02,26.39,26.549,26.3369,26.54,11197,25.5698258542447,25.7238842972468,25.5183761478082,25.7151640080203,11556.1534006673,0.0,1.0
2023-08-03,26.3685,26.38,26.25,26.339,42680,25.5489940522036,25.560136643993,25.4341769107209,25.520410881961,44048.9976904955,0.0,1.0
2023-08-04,26.1682,26.47,26.16,26.43,2410,25.354919170862,25.6473395362584,25.3469740184556,25.6085826952515,2487.30282179227,0.0,1.0
2023-08-07,26.4,26.4,26.31,26.31,7579,25.5795150644964,25.5795150644964,25.4923121722311,25.4923121722311,7822.10294039987,0.0,1.0
2023-08-08,26.3272,26.33,26.1919,26.275,3773,25.508977613864,25.5116905927345,25.3778825991585,25.4583999363501,3894.02221851546,0.0,1.0
2023-08-09,26.32,26.44,26.28,26.375,7412,25.5020013824828,25.6182719055032,25.463244541476,25.5552920388672,7649.74627183583,0.0,1.0
2023-08-10,26.2799,26.59,26.2799,26.59,5911,25.4631476493735,25.7636100592788,25.4631476493735,25.7636100592788,6100.60040647889,0.0,1.0
2023-08-11,26.3068,26.35,26.23,26.23,8657,25.4892116249506,25.5310690132379,25.4147984902175,25.4147984902175,8934.68071711854,0.0,1.0
2023-08-14,26.42,26.42,26.2862,26.38,11498,25.5988934849998,25.5988934849998,25.469251851832,25.560136643993,11866.8082344264,0.0,1.0
2023-08-15,26.18,26.2917,26.17,26.25,6047,25.366352438959,25.4745809174705,25.3566632287073,25.4341769107209,6240.96272339331,0.0,1.0
2023-08-16,26.061,26.3,26.061,26.28,6836,25.2510508369637,25.4826229619794,25.2510508369637,25.463244541476,7055.27057666888,0.0,1.0
2023-08-17,25.9102,26.1395,25.91,26.1355,8346,25.104937546368,25.3271111374396,25.104743762163,25.3232354533389,8613.7051247628,0.0,1.0
2023-08-18,25.9598,26.0,25.86,25.9,4709,25.1529960292165,25.1919466544283,25.0562977109045,25.0950545519113,4860.04522316175,0.0,1.0
2023-08-21,26.05,26.09,25.87,26.09,10678,25.2403927056868,25.2791495466936,25.0659869211562,25.2791495466936,11020.5060295012,0.0,1.0
2023-08-22,26.0,26.09,26.0,26.02,5551,25.1919466544283,25.2791495466936,25.1919466544283,25.2113250749317,5729.05309699955,0.0,1.0
2023-08-23,26.237,26.29,26.04,26.04,7627,25.4215809373937,25.4729337517277,25.2307034954351,25.2307034954351,7871.64258166376,0.0,1.0
2023-08-24,25.97,26.37,25.97,26.33,7474,25.1628790236732,25.5504474337413,25.1628790236732,25.5116905927345,7713.73497513505,0.0,1.0
2023-08-25,26.1057,26.145,25.931,26.02,4550,25.2943616067888,25.332440203078,25.1250911036916,25.2113250749317,4695.94516147504,0.0,1.0
2023-08-28,26.239,26.3,26.1699,26.2869,17926,25.423518779444,25.4826229619794,25.3565663366047,25.4699300965497,18500.991860352,0.0,1.0
2023-08-29,26.58,26.58,26.23,26.23,7376,25.7539208490271,25.7539208490271,25.4147984902175,25.4147984902175,7612.59154088789,0.0,1.0
2023-08-30,26.69,26.72,26.63,26.63,6130,25.8605021617958,25.8895697925509,25.8023669002856,25.8023669002856,6326.6250197455,0.0,1.0
2023-08-31,26.67,26.76,26.66,26.73,2212,25.8411237412924,25.9283266335577,25.8314345310407,25.8992590028026,2282.95180157864,0.0,1.0
2023-09-01,26.77,26.78,26.729,26.765,5474,25.9380158438094,25.9477050540612,25.8982900817775,25.9331712386836,5649.58325580537,0.0,1.0
2023-09-05,26.53,26.8,26.53,26.8,17996,25.7054747977686,25.9670834745646,25.7054747977686,25.9670834745646,18573.2371705285,0.0,1.0
2023-09-06,26.4,26.59,26.2849,26.59,11830,25.5795150644964,25.7636100592788,25.4679922544993,25.7636100592788,12209.4574198351,0.0,1.0
2023-09-07,26.37,26.38,26.2677,26.2819,8800,25.5504474337413,25.560136643993,25.4513268128664,25.4650854914238,9082.26756505064,0.0,1.0
2023-09-08,26.47,26.5,26.4191,26.43,44094,25.6473395362584,25.6764071670135,25.5980214560772,25.6085826952515,45508.3529560616,0.0,1.0
2023-09-11,26.56,26.79,26.51,26.79,21138,25.7345424285237,25.9573942643129,25.6860963772652,25.9573942643129,21816.0195215955,0.0,1.0
2023-09-12,26.37,26.59,26.33,26.59,14761,25.5504474337413,25.7636100592788,25.5116905927345,25.7636100592788,15234.4717645128,0.0,1.0
2023-09-13,26.35,26.45,26.32,26.45,6202,25.5310690132379,25.6279611157549,25.5020013824828,25.6279611157549,6400.93448164137,0.0,1.0
2023-09-14,26.62,26.64,26.45,26.45,8721,25.7926776900339,25.8120561105373,25.6279611157549,25.6279611157549,9000.73357213711,0.0,1.0
2023-09-15,26.14,26.42,26.14,26.42,4300,25.4167363322678,25.6889890550312,25.4167363322678,25.6889890550312,4422.36164905642,0.092,1.0
2023-09-18,26.2421,26.2999,26.11,26.11,5214,25.5160113429612,25.5722120835888,25.387566397686,25.387566397686,5362.37061353026,0.0,1.0
2023-09-19,26.26,26.27,26.15,26.24,6167,25.533416070595,25.5431393821222,25.4264596437951,25.5139694475405,6342.48936970486,0.0,1.0
2023-09-20,26.09,26.354,26.09,26.3517,11047,25.3681197746315,25.6248151989513,25.3681197746315,25.6225788373,11361.3556132852,0.0,1.0
2023-09-21,25.72,26.0,25.72,26.0,11840,25.0083572481227,25.2806099708861,25.0083572481227,25.2806099708861,12176.921377867,0.0,1.0
2023-09-22,25.72,25.89,25.72,25.89,7445,25.0083572481227,25.1736535440862,25.0083572481227,25.1736535440862,7656.85639005234,0.0,1.0
2023-09-25,25.8,25.82,25.6682,25.6682,5621,25.0861437403408,25.1055903633954,24.9579904944115,24.9579904944115,5780.95228589445,0.0,1.0
2023-09-26,25.51,25.61,25.46,25.6,7436,24.8041677060502,24.9014008213228,24.7555511484139,24.8916775097956,7647.60028427523,0.0,1.0
2023-09-27,25.52,25.6068,25.49,25.53,6836,24.8138910175775,24.8982893616341,24.7847210829957,24.8236143291047,7030.52656580223,0.0,1.0
2023-09-28,25.7019,25.7799,25.48,25.48,5694,24.9907580542584,25.066599884171,24.7749977714684,24.7749977714684,5856.02958830865,0.0,1.0
2023-09-29,25.55,25.86,25.52,25.86,6479,24.8430609521592,25.1444836095044,24.8138910175775,25.1444836095044,6663.36770331083,0.0,1.0
2023-10-02,25.49,25.55,25.345,25.55,38114,24.7847210829957,24.8430609521592,24.6437330658503,24.8430609521592,39198.5795097991,0.0,1.0
2023-10-03,25.16,25.41,25.0899,25.33,11592,24.463851802596,24.7069345907775,24.3956913887898,24.6291480985594,11921.8642408981,0.0,1.0
2023-10-04,25.38,25.4,25.16,25.25,7281,24.6777646561958,24.6972112792503,24.463851802596,24.5513616063413,7488.1895736697,0.0,1.0
2023-10-05,25.42,25.42,25.29,25.29,6015,24.7166579023048,24.7166579023048,24.5902548524504,24.5902548524504,6186.16402769171,0.0,1.0
2023-10-06,25.6791,25.6791,25.2789,25.3,1814,24.9685889039762,24.9685889039762,24.5794619766551,24.5999781639776,1865.61954218334,0.0,1.0
2023-10-09,25.8952,25.9299,25.62,25.62,3164,25.1787096660804,25.21244955708,24.9111241328501,24.9111241328501,3254.03540874756,0.0,1.0
2023-10-10,25.9812,26.14,25.9425,25.9425,6768,25.2623301452149,25.4167363322678,25.2247009296043,25.2247009296043,6960.5915443753,0.0,1.0
2023-10-11,26.13,26.18,25.975,26.18,9249,25.4070130207405,25.4556295783769,25.256301692068,25.4556295783769,9512.19137026113,0.0,1.0
2023-10-12,25.95,26.0893,25.84,26.05,11794,25.2319934132498,25.3674391428246,25.1250369864499,25.3292265285224,12129.612392784,0.0,1.0
2023-10-13,25.87,26.06,25.85,26.06,3161,25.1542069210317,25.3389498400497,25.1347602979772,25.3389498400497,3250.95004015519,0.0,1.0
2023-10-16,26.14,26.17,25.98,26.11,8061,25.4167363322678,25.4459062668496,25.2611633478316,25.387566397686,8290.3854076846,0.0,1.0
2023-10-17,26.21,26.28,26.03,26.12,15975,25.4847995129587,25.5528626936495,25.3097799054679,25.3972897092133,16429.5877543433,0.0,1.0
2023-10-18,25.92,26.24,25.899,26.24,12988,25.202823478668,25.5139694475405,25.1824045244608,25.5139694475405,13357.5890925453,0.0,1.0
2023-10-19,25.64,26.09,25.62,26.09,9798,24.9305707559046,25.3681197746315,24.9111241328501,25.3681197746315,10076.8138226639,0.0,1.0
2023-10-20,25.3523,25.58,25.3523,25.5785,5723,24.6508310832652,24.872230886741,24.6508310832652,24.8707723900119,5885.85481803486,0.0,1.0
2023-10-23,25.2473,25.39,25.24,25.26,7195,24.548736312229,24.687487967723,24.5416382948141,24.5610849178686,7399.74234068857,0.0,1.0
2023-10-24,25.3994,25.425,25.2806,25.37,3919,24.6966278805586,24.7215195580684,24.5811149396148,24.6680413446685,4030.51983782608,0.0,1.0
2023-10-25,25.1117,25.32,25.11,25.32,8789,24.4168882079193,24.6194247870322,24.4152352449596,24.6194247870322,9039.10151943181,0.0,1.0
2023-10-26,24.81,25.0775,24.81,25.01,16814,24.1235358991417,24.383634482496,24.1235358991417,24.318002129687,17292.4625040081,0.0,1.0
2023-10-27,24.623,24.9,24.605,24.9,4079,23.9417099735819,24.2110457028871,23.9242080128328,24.2110457028871,4195.07282941886,0.0,1.0
2023-10-30,24.93,24.93,24.78,24.83,5019,24.2402156374689,24.2402156374689,24.0943659645599,24.1429825221962,5161.82165502654,0.0,1.0
2023-10-31,25.04,25.07,24.92,24.92,7876,24.3471720642688,24.3763419988506,24.2304923259416,24.2304923259416,8100.12101115542,0.0,1.0
2023-11-01,25.3208,25.35,25.13,25.18,12929,24.6202026519544,24.648594721614,24.4346818680142,24.4832984256505,13296.9101768954,0.0,1.0
2023-11-02,25.73,25.73,25.57,25.61,19555,25.01808055965,25.01808055965,24.8625075752138,24.9014008213228,20111.4609412321,0.0,1.0
2023-11-03,25.91,26.01,25.78,25.78,17740,25.1931001671407,25.2903332824134,25.0666971172863,25.0666971172863,18244.8129428514,0.0,1.0
2023-11-06,25.96,26.02,25.88,25.93,28213,25.2417167247771,25.3000565939406,25.163930232559,25.2125467901953,29015.8346987973,0.0,1.0
2023-11-07,26.04,26.1,25.9162,26.1,21485,25.3195032169952,25.3778430861588,25.1991286202876,25.3778430861588,22096.3814023202,0.0,1.0
2023-11-08,26.04,26.17,25.93,26.17,26696,25.3195032169952,25.4459062668496,25.2125467901953,25.4459062668496,27455.6666472581,0.0,1.0
2023-11-09,25.77,26.0462,25.77,26.03,34593,25.056973805759,25.3255316701421,25.056973805759,25.3097799054679,35577.3852385602,0.0,1.0
2023-11-10,26.1798,26.21,25.89,25.89,13453,25.4554351121463,25.4847995129587,25.1736535440862,25.1736535440862,13835.8212243619,0.0,1.0
2023-11-13,26.14,26.17,26.0701,26.15,20143,25.4167363322678,25.4459062668496,25.3487703846922,25.4264596437951,20716.1931853357,0.0,1.0
2023-11-14,26.57,26.6491,26.426,26.55,15912,25.8348387279402,25.9117501221208,25.6948230419476,25.8153921048856,16364.7950139036,0.0,1.0
2023-11-15,26.5248,26.68,26.52,26.64,18140,25.7908893598369,25.9417951547401,25.7862221703038,25.902901908631,18656.1954218334,0.0,1.0
2023-11-16,26.51,26.6,26.4317,26.5878,19425,25.7764988587766,25.864008662522,25.7003653295181,25.8521462224587,19977.761635563,0.0,1.0
2023-11-17,26.529,26.5708,26.4942,26.53,74844,25.7949731506784,25.8356165928623,25.7611360265635,25.7959454818311,76973.7756423205,0.0,1.0
2023-11-20,26.68,26.73,26.53,26.58,34913,25.9417951547401,25.9904117123764,25.7959454818311,25.8445620394674,35906.4912217457,0.0,1.0
2023-11-21,26.6491,26.69,26.61,26.68,25065,25.9117501221208,25.9515184662673,25.8737319740492,25.9417951547401,25778.2545892091,0.0,1.0
2023-11-22,26.81,26.859,26.7367,26.7881,36473,26.0681982045945,26.1158424310781,25.9969263310996,26.0469041523498,37510.8828897755,0.0,1.0
2023-11-24,26.83,26.84,26.7542,26.84,8598,26.087644827649,26.0973681391763,26.0139421262724,26.0973681391763,8842.66638571793,0.0,1.0
2023-11-27,26.78,26.81,26.72,26.72,14261,26.0390282700127,26.0681982045945,25.9806884008491,25.9806884008491,14666.8138319055,0.0,1.0
2023-11-28,26.72,26.84,26.69,26.8,22617,25.9806884008491,26.0973681391763,25.9515184662673,26.0584748930672,23260.5938178393,0.0,1.0
2023-11-29,26.6592,26.86,26.6589,26.86,18284,25.9215706667634,26.1168147622308,25.9212789674175,26.1168147622308,18804.2931142668,0.0,1.0
2023-11-30,26.83,26.83,26.65,26.7,16856,26.087644827649,26.087644827649,25.9126252201583,25.9612417777946,17335.6576643012,0.0,1.0
2023-12-01,26.9749,26.98,26.7611,26.84,17357,26.2285356116791,26.233494500558,26.0206512112262,26.0973681391763,17850.9142192261,0.0,1.0
2023-12-04,26.92,26.93,26.789,26.87,22168,26.1751546313944,26.1848779429217,26.0477792503872,26.1265380737581,22798.816985182,0.0,1.0
2023-12-05,26.85,26.9007,26.81,26.88,21620,26.1070914507035,26.1563886401468,26.0681982045945,26.1362613852853,22235.2229889767,0.0,1.0
2023-12-06,26.74,26.98,26.74,26.98,23972,26.0001350239036,26.233494500558,26.0001350239036,26.233494500558,24654.1519653908,0.0,1.0
2023-12-07,26.93,26.94,26.8584,26.88,12965,26.1848779429217,26.1946012544489,26.1152590323865,26.1362613852853,13333.9346000038,0.0,1.0
2023-12-08,27.005,27.04,26.88,26.94,37855,26.2578027793761,26.2918343697216,26.1362613852853,26.1946012544489,38932.2093546583,0.0,1.0
2023-12-11,27.19,27.2,27.0293,27.05,36016,26.4376840426305,26.4474073541578,26.2814304263874,26.3015576812488,37040.8784075386,0.0,1.0
2023-12-12,27.28,27.29,27.14,27.21,37681,26.5251938463759,26.5349171579032,26.3890674849942,26.457130665685,38753.2579763011,0.0,1.0
2023-12-13,27.63,27.63,27.27,27.28,20569,26.8655097498301,26.8655097498301,26.5154705348486,26.5251938463759,21154.3155254515,0.0,1.0
2023-12-14,27.68,27.82,27.59,27.82,48490,26.9141263074665,27.0502526688481,26.8266165037211,27.0502526688481,49869.8410145919,0.0,1.0
2023-12-15,27.48,27.59,27.4391,27.59,38828,26.8071698806665,26.9144766014407,26.7672712908514,26.9144766014407,39802.5395724269,0.09,1.0
2023-12-18,27.6,27.65,27.53,27.65,43812,26.9242317578747,26.9730075400448,26.8559456628366,26.9730075400448,44911.6324236934,0.0,1.0
2023-12-19,27.8,27.81,27.6939,27.72,31102,27.1193348865549,27.129090042989,27.0158326767901,27.0412936350828,31882.6255738545,0.0,1.0
2023-12-20,27.48,27.8801,27.48,27.74,32838,26.8071698806665,27.1974736895914,26.8071698806665,27.0608039479509,33662.1972411496,0.0,1.0
2023-12-21,27.68,27.69,27.48,27.65,32350,27.0022730093468,27.0120281657808,26.8071698806665,26.9730075400448,33161.9489844445,0.0,1.0
2023-12-22,27.76,27.8586,27.7,27.71,34171,27.0803142608189,27.1765001032583,27.0217833222148,27.0315384786488,35028.6540571082,0.0,1.0
2023-12-26,27.83,27.86,27.7755,27.81,21297,27.148600355857,27.177865825159,27.0954347532916,27.129090042989,21831.530989852,0.0,1.0
2023-12-27,27.84,27.88,27.78,27.88,49779,27.158355512291,27.197376138027,27.0998245736869,27.197376138027,51028.3974805768,0.0,1.0
2023-12-28,27.87,27.91,27.84,27.84,35674,27.187620981593,27.2266416073291,27.158355512291,27.158355512291,36569.3776838044,0.0,1.0
2023-12-29,27.82,27.88,27.7117,27.88,51453,27.138845199423,27.197376138027,27.0331968552426,27.197376138027,52744.413016897,0.0,1.0
2024-01-02,27.7363,27.7801,27.6274,27.69,29328,27.0571945400703,27.0999221252513,26.9509608865039,27.0120281657808,30064.1001488651,0.0,1.0
2024-01-03,27.62,27.7399,27.6,27.71,42942,26.9437420707427,27.0607063963865,26.9242317578747,27.0315384786488,44019.7963922725,0.0,1.0
2024-01-04,27.51,27.7,27.5,27.62,26487,26.8364353499686,27.0217833222148,26.8266801935346,26.9437420707427,27151.7942117768,0.0,1.0
2024-01-05,27.49,27.63,27.4201,27.51,33237,26.8169250371006,26.9534972271767,26.7487364936268,26.8364353499686,34071.2116969391,0.0,1.0
2024-01-08,27.82,27.84,27.51,27.56,51743,27.138845199423,27.158355512291,26.8364353499686,26.8852111321386,53041.6916940373,0.0,1.0
2024-01-09,27.73,27.75,27.581,27.72,74062,27.0510487915169,27.0705591043849,26.9056969606501,27.0412936350828,75920.8737460872,0.0,1.0
2024-01-10,27.9,27.91,27.72,27.72,37007,27.2168864508951,27.2266416073291,27.0412936350828,27.0412936350828,37935.8344997631,0.0,1.0
2024-01-11,27.94,27.97,27.67,27.89,30914,27.2559070766311,27.2851725459332,26.9925178529128,27.2071312944611,31689.9069831566,0.0,1.0
2024-01-12,28.02,28.039,27.94,28.0,23331,27.3339483281032,27.3524831253279,27.2559070766311,27.3144380152352,23916.582125381,0.0,1.0
2024-01-16,27.91,28.01,27.83,28.0,79149,27.2266416073291,27.3241931716692,27.148600355857,27.3144380152352,81135.5517826829,0.0,1.0
2024-01-17,27.82,27.8397,27.7005,27.78,22047,27.138845199423,27.158062857598,27.0222710800365,27.0998245736869,22600.3551548701,0.0,1.0
2024-01-18,28.06,28.06,27.81,27.87,72836,27.3729689538393,27.3729689538393,27.129090042989,27.187620981593,74664.1025110045,0.0,1.0
2024-01-19,28.4,28.41,28.09,28.18,25502,27.7046442725957,27.7143994290297,27.4022344231413,27.4900308310474,26142.0718083865,0.0,1.0
2024-01-22,28.52,28.5572,28.49,28.51,43347,27.8217061498039,27.8579953317384,27.7924406805018,27.8119509933698,44434.9614413821,0.0,1.0
2024-01-23,28.5189,28.6,28.4201,28.58,144084,27.8206330825961,27.899747401276,27.7242521370281,27.8802370884079,147700.347989944,0.0,1.0
2024-01-24,28.4397,28.65,28.43,28.63,68484,27.7433722436387,27.948523183446,27.7339097418977,27.929012870578,70202.8721561266,0.0,1.0
2024-01-25,28.62,28.64,28.5061,28.62,31171,27.919257714144,27.938768027012,27.8081464823606,27.919257714144,31953.3573970361,0.0,1.0
2024-01-26,28.58,28.66,28.53,28.64,49249,27.8802370884079,27.95827833988,27.8314613062379,27.938768027012,50485.0950706308,0.0,1.0
2024-01-29,28.77,28.77,28.57,28.64,37569,28.0655850606542,28.0655850606542,27.8704819319739,27.938768027012,38511.9400740832,0.0,1.0
2024-01-30,28.82,28.84,28.71,28.84,42504,28.1143608428242,28.1338711556923,28.0070541220501,28.1338711556923,43570.803079902,0.0,1.0
2024-01-31,28.41,28.73,28.4,28.73,76226,27.7143994290297,28.0265644349181,27.7046442725957,28.0265644349181,78139.1877368861,0.0,1.0
2024-02-01,28.67,28.67,28.41,28.52,32885,27.968033496314,27.968033496314,27.7143994290297,27.8217061498039,33710.376888824,0.0,1.0
2024-02-02,28.79,28.88,28.6,28.67,82694,28.0850953735222,28.1728917814283,27.899747401276,27.968033496314,84769.5273360015,0.0,1.0
2024-02-05,28.67,28.76,28.54,28.72,36628,27.968033496314,28.0558299042202,27.8412164626719,28.0168092784841,37547.3220217074,0.0,1.0
2024-02-06,28.6933,28.75,28.6213,28.72,4379,27.9907630108053,28.0460747477861,27.9205258844804,28.0168092784841,4488.90802481862,0.0,1.0
2024-02-07,28.91,28.9299,28.7765,28.81,17502,28.2021572507303,28.221570012034,28.0719259123363,28.1046056863902,17941.2807148608,0.0,1.0
2024-02-08,28.88,28.89,28.76,28.89,22991,28.1728917814283,28.1826469378623,28.0558299042202,28.1826469378623,23568.0485039061,0.0,1.0
2024-02-09,28.9676,28.98,28.8701,28.91,23507,28.2583469517903,28.2704433457684,28.1632341765586,28.2021572507303,24096.9995294385,0.0,1.0
2024-02-12,29.02,29.1,28.9699,29.02,22747,28.3094639715045,28.3875052229766,28.2605906377701,28.3094639715045,23317.9243755536,0.0,1.0
2024-02-13,28.59,28.75,28.41,28.75,30557,27.8899922448419,28.0460747477861,27.7143994290297,28.0460747477861,31323.9466806081,0.0,1.0
2024-02-14,28.83,28.84,28.6385,28.75,31701,28.1241159992582,28.1338711556923,27.9373047535469,28.0460747477861,32496.6598069822,0.0,1.0
2024-02-15,29.02,29.03,28.85,28.85,16379,28.3094639715045,28.3192191279385,28.1436263121263,28.1436263121263,16790.0946651071,0.0,1.0
2024-02-16,28.79,29.01,28.79,28.96,21255,28.0850953735222,28.2997088150705,28.0850953735222,28.2509330329004,21788.476836611,0.0,1.0
2024-02-20,28.63,28.71,28.54,28.7,25442,27.929012870578,28.0070541220501,27.8412164626719,27.9972989656161,26080.565875185,0.0,1.0
2024-02-21,28.67,28.67,28.5,28.585,15589,27.968033496314,27.968033496314,27.8021958369358,27.8851146666249,15980.2665446215,0.0,1.0
2024-02-22,29.2317,29.2317,28.96,28.96,11241,28.5159806332125,28.5159806332125,28.2509330329004,28.2509330329004,11523.1365852903,0.0,1.0
2024-02-23,29.3328,29.39,29.265,29.33,39074,28.6146052647604,28.6704047595629,28.5484653041378,28.6118738209589,40054.7138985528,0.0,1.0
2024-02-26,29.25,29.38,29.25,29.38,26191,28.5338325694868,28.6606496031289,28.5338325694868,28.6606496031289,26848.3649413163,0.0,1.0
2024-02-27,29.35,29.36,29.23,29.34,10735,28.6313841338269,28.6411392902609,28.5143222566187,28.6216289773929,11004.4365486248,0.0,1.0
2024-02-28,29.32,29.33,29.2395,29.3,14081,28.6021186645249,28.6118738209589,28.5235896552311,28.5826083516568,14434.4174234919,0.0,1.0
2024-02-29,29.42,29.46,29.3034,29.45,12878,28.699670228865,28.738690854601,28.5859251048444,28.728935698167,13201.223462803,0.0,1.0
2024-03-01,29.71,29.71,29.47,29.51,118018,28.9825697654514,28.9825697654514,28.748446011035,28.7874666367711,120980.120409464,0.0,1.0
2024-03-04,29.66,29.78,29.66,29.78,12224,28.9337939832813,29.0508558604894,28.9337939832813,29.0508558604894,12530.8087909072,0.0,1.0
2024-03-05,29.37,29.57,29.27,29.53,19545,28.6508944466949,28.8459975753752,28.5533428823548,28.8069769496391,20035.5577403699,0.0,1.0
2024-03-06,29.58,29.73,29.47,29.73,83269,28.8557527318092,29.0020800783194,28.748446011035,29.0020800783194,85358.9591958487,0.0,1.0
2024-03-07,29.86,29.8901,29.71,29.71,47261,29.1288971119615,29.1582601328279,28.9825697654514,28.9825697654514,48447.1984838897,0.0,1.0
2024-03-08,29.68,29.9981,29.66,29.96,28898,28.9533042961493,29.2636158223153,28.9337939832813,29.2264486763017,29623.3076275881,0.0,1.0
2024-03-11,29.67,29.67,29.5,29.64,20291,28.9435491397153,28.9435491397153,28.7777114803371,28.9142836704133,20800.2815098412,0.0,1.0
2024-03-12,30.02,30.02,29.68,29.73,30227,29.2849796149057,29.2849796149057,28.9533042961493,29.0020800783194,30985.6640480001,0.0,1.0
2024-03-13,29.99,30.06,29.94,30.02,21977,29.2557141456037,29.3240002406418,29.2069383634336,29.2849796149057,22528.5982328017,0.0,1.0
2024-03-14,29.87,30.04,29.75,30.04,16434,29.1386522683956,29.3044899277738,29.0215903911874,29.3044899277738,16846.4751038751,0.0,1.0
2024-03-15,29.6022,29.72,29.5458,29.63,16924,28.9788628060064,29.0941822768075,28.9236504277961,29.0060774179612,17288.0363233633,0.104,1.0
2024-03-18,29.7806,29.92,29.78,29.85,104588,29.1535062150974,29.2899708520216,29.1529188493717,29.2214448506966,106837.694575036,0.0,1.0
2024-03-19,30.04,30.04,29.76,29.76,30802,29.40744399715,29.40744399715,29.1333399918503,29.1333399918503,31464.5529917416,0.0,1.0
2024-03-20,30.3489,30.37,30.01,30.1,98416,29.7098394515681,29.7304951462532,29.3780757108679,29.4661805697142,100532.934459946,0.0,1.0
2024-03-21,30.49,30.62,30.44,30.62,19807,29.8479682913816,29.9752308652707,29.7990211475781,29.9752308652707,20233.049837914,0.0,1.0
2024-03-22,30.43,30.52,30.39,30.52,16159,29.7892317188174,29.8773365776637,29.7500740037746,29.8773365776637,16506.581124393,0.0,1.0
2024-03-25,30.36,30.44,30.34,30.43,20449,29.7207057174925,29.7990211475781,29.7011268599711,29.7892317188174,20888.8592990106,0.0,1.0
2024-03-26,30.25,30.42,30.24,30.39,61257,29.6130220011247,29.7794422900567,29.603232572364,29.7500740037746,62574.6419912707,0.0,1.0
2024-03-27,30.4311,30.4311,30.27,30.4,5970,29.790308555981,29.790308555981,29.6326008586461,29.7598634325353,6098.41508216018,0.0,1.0
2024-03-28,30.5277,30.54,30.448,30.5,13737,29.8848744378094,29.8969154351851,29.8068526905866,29.8577577201423,14032.4837493525,0.0,1.0
2024-04-01,30.4229,30.56,30.35,30.56,33962,29.7822812243973,29.9164942927065,29.7109162887318,29.9164942927065,34692.524794024,0.0,1.0
2024-04-02,30.1905,30.27,30.07,30.27,15333,29.5547748999985,29.6326008586461,29.4368122834321,29.6326008586461,15662.8138115179,0.0,1.0
2024-04-03,30.22,30.325,30.15,30.19,20417,29.5836537148426,29.68644271683,29.5151277135177,29.5542854285605,20856.1709769622,0.0,1.0
2024-04-04,29.8519,30.4521,29.84,30.44,16140,29.2233048421612,29.8108663563785,29.2116554219359,29.7990211475781,16487.1724331767,0.0,1.0
2024-04-05,30.1818,30.2499,29.85,29.85,10297,29.5462580969767,29.6129241068371,29.2214448506966,29.2214448506966,10518.4891291463,0.0,1.0
2024-04-08,30.1283,30.215,30.11,30.18,21648,29.493884653107,29.5787590004623,29.4759699984749,29.5444959997998,22113.6498657627,0.0,1.0
2024-04-09,30.0158,30.21,29.84,30.21,25082,29.3837535795491,29.5738642860819,29.2116554219359,29.5738642860819,25621.5154255848,0.0,1.0
2024-04-10,29.7602,29.87,29.65,29.75,16068,29.1335357804255,29.241023708218,29.0256562754826,29.1235505630896,16413.6237085678,0.0,1.0
2024-04-11,29.9444,29.99,29.635,29.86,29519,29.3138570581977,29.3584968533465,29.0109721323415,29.2312342794573,30153.9555796124,0.0,1.0
2024-04-12,29.5719,29.7297,29.5,29.72,19564,28.9492008368615,29.1036780227054,28.878814844072,29.0941822768075,19984.8228923587,0.0,1.0
2024-04-15,29.2464,29.83,29.21,29.83,11816,28.6305549307006,29.2018659931752,28.5949214100117,29.2018659931752,12070.1629163827,0.0,1.0
2024-04-16,29.146,29.26,29.06,29.25,26362,28.5322690659432,28.6438685538152,28.4480799786011,28.6340791250545,26929.048307522,0.0,1.0
2024-04-17,29.0022,29.34,28.98,29.34,24015,28.3914970803643,28.7221839839008,28.3697645485155,28.7221839839008,24531.5641872825,0.0,1.0
2024-04-18,28.93,29.21,28.84,29.07,24559,28.320817404712,28.5949214100117,28.2327125458657,28.4578694073618,25087.2656621058,0.0,1.0
2024-04-19,28.7474,28.95,28.68,28.9,9110,28.1420624355416,28.3403962622334,28.0760816856945,28.2914491184299,9305.95668316233,0.0,1.0
2024-04-22,28.9678,29.16,28.8031,28.9,9307,28.3578214454275,28.5459742662082,28.1965895537387,28.2914491184299,9507.19416577297,0.0,1.0
2024-04-23,29.34,29.38,29.1497,29.1497,4919,28.7221839839008,28.7613416989436,28.5358911545846,28.5358911545846,5024.80800488206,0.0,1.0
2024-04-24,29.3767,29.46,29.24,29.43,22291,28.7581111874526,28.8396571290292,28.6242896962938,28.8102888427471,22770.4808369233,0.0,1.0
2024-04-25,29.24,29.24,28.9257,29.06,9476,28.6242896962938,28.6242896962938,28.3166079503449,28.4480799786011,9679.82936659125,0.0,1.0
2024-04-26,29.4503,29.5335,29.42,29.42,4453,28.8301613831314,28.9116094304204,28.8004994139864,28.8004994139864,4548.78431505179,0.0,1.0
2024-04-29,29.508,29.5499,29.45,29.53,14643,28.8866463870806,28.927664093588,28.8298677002685,28.9081831303542,14957.9718673486,0.0,1.0
2024-04-30,29.0688,29.45,29.0688,29.45,6400,28.4566946759106,28.8298677002685,28.4566946759106,28.8298677002685,6537.66440968594,0.0,1.0
2024-05-01,29.03,29.4098,29.02,29.02,8823,28.418711692319,28.7905141966505,28.4089222635583,28.4089222635583,9012.7832947905,0.0,1.0
2024-05-02,29.3067,29.3201,29.05,29.29,37767,28.6895851861277,28.702703020667,28.4382905498404,28.6732368400973,38579.3705875951,0.0,1.0
2024-05-03,29.72,29.755,29.5821,29.61,39589,29.0941822768075,29.12844527747,28.9591860541974,28.9864985604398,40440.5619242276,0.0,1.0
2024-05-06,30.0083,30.01,29.8,29.8,13469,29.3764115079785,29.3780757108679,29.1724977068931,29.1724977068931,13758.7190521969,0.0,1.0
2024-05-07,30.043,30.12,30.01,30.06,30530,29.4103808257782,29.4857594272356,29.3780757108679,29.4270228546714,31186.70225433,0.0,1.0
2024-05-08,30.086,30.115,29.96,29.96,6955,29.4524753694492,29.4808647128552,29.3291285670644,29.3291285670644,7104.6024952134,0.0,1.0
2024-05-09,30.26,30.26,30.07,30.09,16699,29.6228114298854,29.6228114298854,29.4368122834321,29.4563911409535,17058.1965589603,0.0,1.0
2024-05-10,30.3461,30.4057,30.295,30.4,7895,29.7070984115151,29.7654434069289,29.6570744305479,29.7598634325353,8064.82195538601,0.0,1.0
2024-05-13,30.268,30.42,30.268,30.42,8734,29.630642972894,29.7794422900567,29.630642972894,29.7794422900567,8921.86889909329,0.0,1.0
2024-05-14,30.414,30.414,30.2423,30.26,5721,29.7735686328002,29.7735686328002,29.605484140979,29.6228114298854,5844.05907622084,0.0,1.0
2024-05-15,30.8413,30.8413,30.51,30.51,7476,30.1918709237451,30.1918709237451,29.867547148903,29.867547148903,7636.80923856438,0.0,1.0
2024-05-16,30.7402,30.87,30.7402,30.82,10475,30.0928997989744,30.2199665842883,30.0928997989744,30.1710194404848,10700.3179205407,0.0,1.0
2024-05-17,30.7376,30.7795,30.6791,30.7795,6606,30.0903545474966,30.1313722540039,30.0330863892465,30.1313722540039,6748.09548287271,0.0,1.0
2024-05-20,30.82,30.87,30.8,30.82,10875,30.1710194404848,30.2199665842883,30.1514405829634,30.1710194404848,11108.921946146,0.0,1.0
2024-05-21,30.8496,30.85,30.79,30.79,15743,30.1999961496164,30.2003877267669,30.1416511542027,30.1416511542027,16081.6329377634,0.0,1.0
2024-05-22,30.7525,30.89,30.705,30.89,11782,30.10494079635,30.2395454418097,30.0584410097367,30.2395454418097,12035.4315742062,0.0,1.0
2024-05-23,30.6358,30.93,30.59,30.86,6931,29.9906981627126,30.2787031568525,29.9458625789886,30.2101771555276,7080.08625367708,0.0,1.0
2024-05-24,30.8367,30.8817,30.778,30.78,5646,30.1873677865151,30.2314202159383,30.1299038396898,30.131861725442,5767.44582141983,0.0,1.0
2024-05-28,30.7909,31.02,30.75,31.02,2992,30.1425322027911,30.3668080156988,30.1024934391598,30.3668080156988,3056.35811152818,0.0,1.0
2024-05-29,30.569,30.63,30.569,30.57,4023,29.9253047785911,29.9850202940314,29.9253047785911,29.9262837214672,4109.53498752603,0.0,1.0
2024-05-30,30.4813,30.55,30.4,30.52,2519,29.8394514883598,29.9067048639458,29.7598634325353,29.8773365776637,2573.18385124983,0.0,1.0
2024-05-31,30.6604,30.6604,30.23,30.55,2333,30.014780157464,30.014780157464,29.5934431436033,29.9067048639458,2383.18297934333,0.0,1.0
2024-06-03,30.6544,30.9,30.5799,30.9,3863,30.0089065002075,30.2493348705704,29.9359752559403,30.2493348705704,3946.09337728388,0.0,1.0
2024-06-04,30.6809,30.6999,30.51,30.61,4293,30.0348484864234,30.0534484010687,29.867547148903,29.96544143651,4385.34270480965,0.0,1.0
2024-06-05,31.0,31.0279,30.795,30.795,8200,30.3472291581774,30.3745416644198,30.146545868583,30.146545868583,8376.38252491012,0.0,1.0
2024-06-06,30.9235,31.03,30.85,31.03,7119,30.272340028158,30.3765974444595,30.2003877267669,30.3765974444595,7272.13014571161,0.0,1.0
2024-06-07,30.8763,30.9899,30.86,30.93,8429,30.2261339244075,30.3373418351291,30.2101771555276,30.2787031568525,8610.3083295692,0.0,1.0
2024-06-10,30.9228,30.94,30.79,30.79,14360,30.2716547681448,30.2884925856132,30.1416511542027,30.1416511542027,14668.8845192328,0.0,1.0
2024-06-11,31.0424,31.0432,30.8334,30.95,5145,30.3887363361228,30.3895194904236,30.1841372750241,30.2982820143739,5255.66927934909,0.0,1.0
2024-06-12,31.33,31.47,31.3099,31.42,13018,30.6702803072806,30.8073323099304,30.6506035554716,30.7583851661269,13298.0180133268,0.0,1.0
2024-06-13,31.38,31.45,31.21,31.45,23472,30.7192274510841,30.787753452409,30.5528071621522,30.787753452409,23976.8842225232,0.0,1.0
2024-06-14,31.42,31.42,31.2377,31.27,11551,30.7583851661269,30.7583851661269,30.5799238798193,30.6115437347164,11799.4627494191,0.0,1.0
2024-06-17,31.68,31.74,31.33,31.44,116388,31.0129103139052,31.0716468864694,30.6702803072806,30.7779640236483,118891.513330395,0.0,1.0
2024-06-18,31.79,31.79,31.7067,31.72,21545,31.1205940302729,31.1205940302729,31.0390480886962,31.052068028948,22008.4343291693,0.0,1.0
2024-06-20,31.76,31.92,31.694,31.9,13891,31.0912257439908,31.247856604162,31.0266155141702,31.2282777466406,14189.7962992105,0.0,1.0
2024-06-21,31.63,31.83,31.5557,31.83,35044,31.0687100578412,31.2651609592502,30.9957285479677,31.2651609592502,35677.1078662871,0.107,1.0
2024-06-24,31.5817,31.75,31.58,31.63,22595,31.0212671651509,31.1865805986866,31.0195973324889,31.0687100578412,23003.2031799668,0.0,1.0
2024-06-25,31.6659,31.69,31.57,31.65,8348,31.1039729946441,31.1276453282639,31.0097747874185,31.0883551479821,8498.81567366069,0.0,1.0
2024-06-26,31.62,31.63,31.48,31.59,8501,31.0588875127707,31.0687100578412,30.9213718817844,31.0294198775594,8654.57978459386,0.0,1.0
2024-06-27,31.62,31.67,31.545,31.62,19988,31.0588875127707,31.108000238123,30.9852184247423,31.0588875127707,20349.1048975958,0.0,1.0
2024-06-28,31.5669,31.85,31.5399,31.85,4660,31.0067297984466,31.2848060493911,30.9802089267564,31.2848060493911,4744.18795391217,0.0,1.0
2024-07-01,31.5866,31.6237,31.42,31.61,18356,31.0260802122354,31.0625218544468,30.8624366113617,31.0490649677003,18687.621047642,0.0,1.0
2024-07-02,31.68,31.7,31.47,31.47,30266,31.1178227831934,31.1374678733343,30.9115493367139,30.9115493367139,30812.7881144004,0.0,1.0
2024-07-03,31.7945,31.795,31.65,31.65,10639,31.2302909242501,31.2307820515036,31.0883551479821,31.0883551479821,10831.2050733201,0.0,1.0
2024-07-05,31.88,31.88,31.755,31.82,6206,31.3142736846025,31.3142736846025,31.1914918712218,31.2553384141798,6318.11812059633,0.0,1.0
2024-07-08,31.96,31.99,31.881,31.99,8359,31.3928540451661,31.4223216803775,31.3152559391095,31.4223216803775,8510.01440059052,0.0,1.0
2024-07-09,31.953,32.07,31.95,32.07,6817,31.3859782636168,31.5009020409411,31.3830315000957,31.5009020409411,6940.15649824448,0.0,1.0
2024-07-10,32.29,32.29,32.02,32.12,34515,31.716998032491,31.716998032491,31.4517893155888,31.5500147662933,35138.5509075706,0.0,1.0
2024-07-11,32.24,32.41,32.19,32.41,14311,31.6678853071388,31.8348685733365,31.6187725817865,31.8348685733365,14569.5437357161,0.0,1.0
2024-07-12,32.43,32.6401,32.335,32.335,13462,31.8545136634774,32.0608853354076,31.7611994853081,31.7611994853081,13705.2056299497,0.0,1.0
2024-07-15,32.57,32.76,32.52,32.58,17495,31.9920292944637,32.1786576508023,31.9429165691114,32.0018518395342,17811.0661488613,0.0,1.0
2024-07-16,32.84,32.85,32.64,32.68,13540,32.2572380113659,32.2670605564364,32.0607871099569,32.1000772902387,13784.6147845431,0.0,1.0
2024-07-17,32.39,32.53,32.39,32.5,21635,31.8152234831956,31.9527391141819,31.8152234831956,31.9232714789705,22025.8597388175,0.0,1.0
2024-07-18,32.25,32.52,32.13,32.46,17988,31.6777078522092,31.9429165691114,31.5598373113638,31.8839812986887,18312.9727285348,0.0,1.0
2024-07-19,32.05,32.29,32.0392,32.18,8492,31.4812569508002,31.716998032491,31.4706486021241,31.6089500367161,8645.41718983307,0.0,1.0
2024-07-22,32.42,32.42,32.2321,32.31,11711,31.8446911184069,31.8446911184069,31.6601254965331,31.7366431226319,11922.5719159368,0.0,1.0
2024-07-23,32.3274,32.45,32.3274,32.43,16758,31.7537343510545,31.8741587536183,31.7537343510545,31.8545136634774,17060.7514445623,0.0,1.0
2024-07-24,31.6309,32.01,31.63,32.01,25027,31.0695940868975,31.4419667705184,31.0687100578412,31.4419667705184,25479.1398975451,0.0,1.0
2024-07-25,31.7156,32.1,31.65,31.66,12095,31.1527910436442,31.5303696761524,31.0883551479821,31.0981776930525,12313.5092923965,0.0,1.0
2024-07-26,32.0773,32.24,32.015,32.04,11695,31.5080724988425,31.6678853071388,31.4468780430536,31.4714344057297,11906.2828585843,0.0,1.0
2024-07-29,32.16,32.28,32.09,32.28,18557,31.5893049465752,31.7071754874206,31.520547131082,31.7071754874206,18892.2523306326,0.0,1.0
2024-07-30,32.08,32.23,31.9794,32.23,10647,31.5107245860115,31.6580627620683,31.4119097826028,31.6580627620683,10839.3496019963,0.0,1.0
2024-07-31,32.4889,32.68,32.4416,32.4416,9660,31.9123684539423,32.1000772902387,31.8659078157591,31.8659078157591,9834.51837656473,0.0,1.0
2024-08-01,32.14,32.755,31.94,32.67,19616,31.5696598564343,32.1737463782671,31.3732089550252,32.0902547451682,19970.3843141504,0.0,1.0
2024-08-02,31.6552,31.7408,31.3991,31.73,16683,31.0934628714187,31.1775438572218,30.8419074921644,31.1669355085457,16984.3964882225,0.0,1.0
2024-08-05,30.72,31.0105,30.29,30.53,215585,30.17485845643,30.4602033907266,29.7524890184005,29.9882301000914,219479.77683351,0.0,1.0
2024-08-06,31.08,31.4,30.855,30.88,25262,30.5284700789663,30.8427915212208,30.3074628148811,30.3320191775572,25718.3854274097,0.0,1.0
2024-08-07,30.84,31.5793,30.84,31.41,13862,30.2927289972754,31.018909754334,30.2927289972754,30.8526140662912,14112.4320637619,0.0,1.0
2024-08-08,31.49,31.4962,31.21,31.21,9261,30.9311944268548,30.9372844047985,30.6561631648822,30.6561631648822,9428.31000883705,0.0,1.0
2024-08-09,31.68,31.69,31.39,31.51,9254,31.1178227831934,31.1276453282639,30.8329689761503,30.9508395169957,9421.18354624534,0.0,1.0
2024-08-12,31.5674,31.74,31.545,31.69,13361,31.0072209257001,31.1767580536162,30.9852184247423,31.1276453282639,13602.3809554121,0.0,1.0
2024-08-13,32.0493,32.05,31.79,31.79,24350,31.4805693726452,31.4812569508002,31.2258707789684,31.2258707789684,24789.9091583179,0.0,1.0
2024-08-14,32.2029,32.2029,32.02,32.12,35474,31.6314436649274,31.6314436649274,31.4517893155888,31.5500147662933,36114.8762826353,0.0,1.0
2024-08-15,32.58,32.59,32.39,32.465,15237,32.0018518395342,32.0116743846046,31.8152234831956,31.888892571224,15512.2729299913,0.0,1.0
2024-08-16,32.62,32.71,32.47,32.47,16991,32.041142019816,32.12954492545,31.8938038437592,31.8938038437592,17297.9608422579,0.0,1.0
2024-08-19,33.0,33.0,32.66,32.66,11829,32.4143987324932,32.4143987324932,32.0804322000978,32.0804322000978,12042.7037139114,0.0,1.0
2024-08-20,32.8844,33.005,32.84,32.98,10148,32.3008501114787,32.4193100050284,32.2572380113659,32.3947536423523,10331.3346258156,0.0,1.0
2024-08-21,33.1034,33.11,32.92,33.03,14623,32.5159638485216,32.5224467282681,32.3358183719295,32.4438663677045,14887.1803540896,0.0,1.0
2024-08-22,32.84,33.14,32.84,33.14,13288,32.2572380113659,32.5519143634795,32.2572380113659,32.5519143634795,13528.0621312414,0.0,1.0
2024-08-23,33.3157,33.33,33.02,33.02,9537,32.7244964803673,32.7385427198181,32.4340438226341,32.4340438226341,9709.29624816748,0.0,1.0
2024-08-26,33.19,33.47,33.175,33.41,19339,32.6010270888318,32.8760583508044,32.5862932712261,32.8171230803817,19688.3800087355,0.0,1.0
2024-08-27,33.27,33.2759,33.1279,33.18,12541,32.6796074493954,32.6854027509869,32.5400290839442,32.5912045437613,12767.5667660971,0.0,1.0
2024-08-28,33.1571,33.2641,33.0,33.25,13710,32.56871091555,32.6738121478038,32.4143987324932,32.6599623592545,13957.6860189133,0.0,1.0
2024-08-29,33.0739,33.36,33.07,33.28,9711,32.4869873405638,32.7680103550295,32.4831565479863,32.6894299944658,9886.43974687577,0.0,1.0
2024-08-30,33.4127,33.4127,33.0442,33.22,11062,32.8197751675507,32.8197751675507,32.4578143817046,32.6304947240431,11261.8470270765,0.0,1.0
2024-09-03,32.63,33.35,32.6,33.35,209596,32.0509645648864,32.758187809959,32.0214969296751,32.758187809959,213382.579053257,0.0,1.0
2024-09-04,32.5979,32.64,32.5,32.5,16876,32.0194341952103,32.0607871099569,31.9232714789705,31.9232714789705,17180.8832425368,0.0,1.0
2024-09-05,32.2859,32.55,32.27,32.55,8142,31.7129707890122,31.9723842043228,31.6973529423501,31.9723842043228,8289.09406024739,0.0,1.0
2024-09-06,31.7754,32.46,31.77,32.31,25396,31.2115298631656,31.8839812986887,31.2062256888275,31.7366431226319,25854.8062827368,0.0,1.0
2024-09-09,32.1004,32.2092,31.9701,32.02,14209,31.5307625779553,31.6376318683218,31.4027748156873,31.4517893155888,14465.700995094,0.0,1.0
2024-09-10,32.221,32.24,32.04,32.24,10660,31.6492224715049,31.6678853071388,31.4714344057297,31.6678853071388,10852.5844610952,0.0,1.0
2024-09-11,32.5244,32.5244,31.73,32.28,17794,31.9472384889424,31.9472384889424,31.1669355085457,31.7071754874206,18115.4679081359,0.0,1.0
2024-09-12,32.7998,32.81,32.51,32.54,10148,32.2177513801827,32.2277703761546,31.933094024041,31.9625616592523,10331.3346258156,0.0,1.0
2024-09-13,33.1793,33.21,32.95,32.95,15739,32.5905169656064,32.6206721789727,32.3652860071409,32.3652860071409,16023.3421044257,0.0,1.0
2024-09-16,33.312,33.312,33.13,33.21,12504,32.7208621386913,32.7208621386913,32.542091818409,32.6206721789727,12729.8983209695,0.0,1.0
2024-09-17,33.2742,33.48,33.19,33.47,13432,32.683732918325,32.8858808958749,32.6010270888318,32.8760583508044,13674.6636474138,0.0,1.0
2024-09-18,33.1626,33.52,33.1,33.32,9074,32.5741133153387,32.9251710761567,32.5126241831977,32.7287201747476,9237.93165102984,0.0,1.0
2024-09-19,33.5927,33.88,33.5257,33.78,13570,32.9965809788189,33.278782698693,32.9307699268468,33.1805572479885,13815.156767079,0.0,1.0
2024-09-20,33.475,33.52,33.35,33.44,32340,33.0086627092555,33.0530358182,32.8854040732987,32.9741502911876,32796.8906082478,0.13,1.0
2024-09-23,33.65,33.73,33.55,33.73,1128895,33.1812247995952,33.2601103266076,33.0826178908297,33.2601103266076,1144843.71747674,0.0,1.0
2024-09-24,33.65,33.79,33.5157,33.79,12428,33.1812247995952,33.3192744718669,33.0487957211231,33.3192744718669,12603.5793592858,0.0,1.0
2024-09-25,33.58,33.7,33.5525,33.7,10472,33.1121999634593,33.230528253978,33.0850830635488,33.230528253978,10619.9455302897,0.0,1.0
2024-09-26,33.7337,33.92,33.64,33.92,23329,33.2637587822319,33.4474634532621,33.1713641087186,33.4474634532621,23658.5856833584,0.0,1.0
2024-09-27,33.7449,33.88,33.7,33.88,20943,33.2748027560137,33.4080206897559,33.230528253978,33.4080206897559,21238.876932855,0.0,1.0
2024-09-30,33.86,33.86,33.5499,33.58,20717,33.3882993080028,33.3882993080028,33.0825192839209,33.1121999634593,21009.6840671326,0.0,1.0
2024-10-01,33.69,33.85,33.5,33.85,29720,33.2206675631014,33.3784386171262,33.0333144364469,33.3784386171262,30139.8759702264,0.0,1.0
2024-10-02,33.71,33.78,33.59,33.68,52507,33.2403889448545,33.3094137809904,33.1220606543359,33.2108068722248,53248.8044269407,0.0,1.0
2024-10-03,33.74,33.82,33.61,33.61,24541,33.2699710174842,33.3488565444966,33.141782036089,33.141782036089,24887.7084853743,0.0,1.0
2024-10-04,34.0255,34.17,33.77,34.17,86225,33.5514937420097,33.6939807251759,33.2995530901138,33.6939807251759,87443.1630394607,0.0,1.0
2024-10-07,33.74,34.0,33.6502,34.0,21501,33.2699710174842,33.5263489802745,33.1814220134127,33.5263489802745,21804.7602030901,0.0,1.0
2024-10-08,34.0197,34.04,33.78,33.9,20845,33.5457745413013,33.5657917437807,33.3094137809904,33.427742071509,21139.4924158603,0.0,1.0
2024-10-09,34.253,34.253,34.0105,34.03,20461,33.7758244594512,33.7758244594512,33.5367027056949,33.5559310529041,20750.0673696771,0.0,1.0
2024-10-10,34.17,34.22,34.06,34.1,40406,33.6939807251759,33.7432841795586,33.5855131255338,33.62495588904,40976.8448335453,0.0,1.0
2024-10-11,34.39,34.42,34.15,34.15,41308,33.91091592446,33.9404979970896,33.6742593434228,33.6742593434228,41891.5880409863,0.0,1.0
2024-10-14,34.7,34.7499,34.53,34.53,144502,34.2165973416331,34.2658021891071,34.0489655967317,34.0489655967317,146543.484436395,0.0,1.0
2024-10-15,34.31,34.73,34.28,34.73,38820,33.8320303974476,34.2461794142627,33.8024483248179,34.2461794142627,39368.4382625905,0.0,1.0
2024-10-16,34.56,34.57,34.32,34.47,23388,34.0785476693614,34.0884083602379,33.8418910883241,33.9898014514724,23718.4192191001,0.0,1.0
2024-10-17,34.58,34.76,34.535,34.76,27899,34.0982690511145,34.2757614868924,34.05389594217,34.2757614868924,28293.1493840291,0.0,1.0
2024-10-18,34.53,34.61,34.5,34.6,16717,34.0489655967317,34.1278511237441,34.0193835241021,34.1179904328676,16953.1731693901,0.0,1.0
2024-10-21,34.43,34.59,34.2865,34.53,42723,33.9503586879662,34.108129741991,33.8088577738877,34.0489655967317,43326.5787710627,0.0,1.0
2024-10-22,34.34,34.37,34.2052,34.28,19842,33.8616124700772,33.8911945427069,33.7286903570613,33.8024483248179,20122.3223082515,0.0,1.0
2024-10-23,34.04,34.25,33.845,34.24,25552,33.5657917437807,33.7728662521883,33.3735082716879,33.7630055613117,25912.9916147788,0.0,1.0
2024-10-24,34.12,34.17,33.9601,34.17,27997,33.6446772707931,33.6939807251759,33.487004823677,33.6939807251759,28392.5339010239,0.0,1.0
2024-10-25,34.02,34.35,33.9971,34.28,16439,33.5460703620276,33.8714731609538,33.5234893799203,33.8024483248179,16671.245661997,0.0,1.0
2024-10-28,34.13,34.2,34.1,34.2,81353,33.6545379616697,33.7235627978055,33.62495588904,33.7235627978055,82502.3327660103,0.0,1.0
2024-10-29,34.3,34.3001,33.9699,34.0,16641,33.822169706571,33.8222683134798,33.4966683007361,33.5263489802745,16876.099462333,0.0,1.0
2024-10-30,34.26,34.4293,34.18,34.29,24360,33.7827269430648,33.9496684396048,33.7038414160524,33.8123090156945,24704.1513672515,0.0,1.0
2024-10-31,33.72,34.06,33.711,34.06,20685,33.250249635731,33.5855131255338,33.2413750139422,33.5855131255338,20977.2319799507,0.0,1.0
2024-11-01,33.68,33.93,33.68,33.84,20337,33.2108068722248,33.4573241441386,33.2108068722248,33.3685779262497,20624.3155318471,0.0,1.0
2024-11-04,33.66,33.85,33.66,33.68,9651,33.1910854904717,33.3784386171262,33.1910854904717,33.2108068722248,9787.34666852811,0.0,1.0
2024-11-05,34.15,34.15,33.7,33.7,13932,33.6742593434228,33.6742593434228,33.230528253978,33.230528253978,14128.8274568369,0.0,1.0
2024-11-06,35.09,35.09,34.67,34.96,37818,34.6011642858186,34.6011642858186,34.1870152690034,34.4729753044234,38352.282282706,0.0,1.0
2024-11-07,35.2905,35.37,35.1705,35.28,25874,34.7988711378934,34.877263630362,34.6805428473748,34.7885174124731,26239.5407420471,0.0,1.0
2024-11-08,35.45,35.45,35.32,35.32,54024,34.9561491573744,34.9561491573744,34.8279601759793,34.8279601759793,54787.2361849096,0.0,1.0
2024-11-11,35.43,35.54,35.3997,35.54,30445,34.9364277756213,35.0448953752634,34.9065498822654,35.0448953752634,30875.1185704423,0.0,1.0
2024-11-12,35.2753,35.47,35.2299,35.44,30673,34.7838828877611,34.9758705391275,34.7391153511815,34.9462884664979,31106.3396916135,0.0,1.0
2024-11-13,35.17,35.38,35.17,35.38,25145,34.680049812831,34.8871243212386,34.680049812831,34.8871243212386,25500.2416309335,0.0,1.0
2024-11-14,34.91,35.17,34.87,35.17,33367,34.4236718500407,34.680049812831,34.3842290865344,34.680049812831,33838.3997812431,0.0,1.0
2024-11-15,34.466,34.7352,34.37,34.69,24036,33.9858571751218,34.2513069735185,33.8911945427069,34.2067366507565,24375.5739845344,0.0,1.0
2024-11-18,34.5601,34.61,34.43,34.43,15791,34.0786462762701,34.1278511237441,33.9503586879662,33.9503586879662,16014.0908965628,0.0,1.0
2024-11-19,34.69,34.7,34.3305,34.39,44148,34.2067366507565,34.2165973416331,33.8522448137445,33.91091592446,44771.7107783835,0.0,1.0
2024-11-20,34.86,34.86,34.55,34.75,21470,34.3743683956579,34.3743683956579,34.0686869784848,34.2659007960158,21773.3222436326,0.0,1.0
2024-11-21,35.25,35.3001,34.8401,35.07,12025,34.7589353398434,34.8083374011349,34.3547456208136,34.5814429040655,12194.8858863382,0.0,1.0
2024-11-22,35.37,35.37,35.2099,35.27,22144,34.877263630362,34.877263630362,34.7193939694284,34.7786567215965,22456.8443299022,0.0,1.0
2024-11-25,35.42,35.64,35.35,35.6,28415,34.9265670847448,35.1435022840289,34.8575422486089,35.1040595205227,28816.4392898379,0.0,1.0
2024-11-26,35.58,35.59,35.36,35.46,28939,35.0843381387696,35.0941988296461,34.8674029394855,34.966009848251,29347.8422174422,0.0,1.0
2024-11-27,35.38,35.54,35.3022,35.52,18451,34.8871243212386,35.0448953752634,34.810408146219,35.0251739935103,18711.6706435615,0.0,1.0
2024-11-29,35.55,35.63,35.49,35.49,28871,35.0547560661399,35.1336415931524,34.9955919208806,34.9955919208806,29278.8815321806,0.0,1.0
2024-12-02,35.58,35.64,35.4901,35.58,39458,35.0843381387696,35.1435022840289,34.9956905277894,35.0843381387696,40015.4517507804,0.0,1.0
2024-12-03,35.5647,35.64,35.47,35.63,23871,35.0692512817285,35.1435022840289,34.9758705391275,35.1336415931524,24208.2429100025,0.0,1.0
2024-12-04,35.72,35.74,35.59,35.71,30438,35.2223878110413,35.2421091927944,35.0941988296461,35.2125271201648,30868.0196763712,0.0,1.0
2024-12-05,35.6,35.74,35.59,35.74,26619,35.1040595205227,35.2421091927944,35.0941988296461,35.2421091927944,26995.0658967516,0.0,1.0
2024-12-06,35.59,35.66,35.5,35.66,51907,35.0941988296461,35.163223665782,35.0054526117572,35.163223665782,52640.3277922794,0.0,1.0
2024-12-09,35.1987,35.58,35.19,35.58,42049,34.7083499956467,35.0843381387696,34.6997711945841,35.0843381387696,42643.0566847931,0.0,1.0
2024-12-10,34.96,35.25,34.93,35.25,52346,34.4729753044234,34.7589353398434,34.4433932317938,34.7589353398434,53085.5298633066,0.0,1.0
2024-12-11,35.31,35.34,35.1716,35.19,33125,34.8180994851027,34.8476815577324,34.6816275233712,34.6997711945841,33592.9808719297,0.0,1.0
2024-12-12,35.11,35.32,35.11,35.22,30625,34.6208856675717,34.8279601759793,34.6208856675717,34.7293532672137,31057.6615608406,0.0,1.0
2024-12-13,35.12,35.31,35.02,35.25,24146,34.6307463584482,34.8180994851027,34.5321394496827,34.7589353398434,24487.1280342223,0.0,1.0
2024-12-16,35.18,35.26,35.15,35.23,65776,34.6899105037075,34.7687960307199,34.6603284310779,34.7392139580903,66705.265202477,0.0,1.0
2024-12-17,34.87,35.0,34.82,35.0,22339,34.3842290865344,34.5124180679296,34.3349256321517,34.5124180679296,22654.5992361672,0.0,1.0
2024-12-18,33.87,35.0,33.87,34.94,37821,33.3981599988793,34.5124180679296,33.3981599988793,34.4532539226703,38355.3246658793,0.0,1.0
2024-12-19,33.81,34.16,33.81,34.07,59983,33.33899585362,33.6841200342993,33.33899585362,33.5953738164103,60830.4232948214,0.0,1.0
2024-12-20,34.06,34.27,33.56,33.56,49566,33.7215906596302,33.9295041663396,33.2265585007983,33.2265585007983,50063.4141799559,0.138,1.0
2024-12-23,34.35,34.35,33.8799,34.06,58258,34.0087093117527,34.0087093117527,33.5432800760189,33.7215906596302,58842.6417967129,0.0,1.0
2024-12-24,34.58,34.58,34.2956,34.35,11404,34.2364241048154,34.2364241048154,33.9548498128718,34.0087093117527,11518.4435965827,0.0,1.0
2024-12-26,34.6,34.62,34.4965,34.5,33125,34.2562253911687,34.2760266775219,34.1537537342905,34.1572189594023,33457.422319958,0.0,1.0
2024-12-27,34.23,34.46,34.0,34.46,25833,33.889901593633,34.1176163866957,33.6621868005704,34.1176163866957,26092.2442503088,0.0,1.0
2024-12-30,33.93,34.11,33.6828,33.87,26636,33.5928822983339,33.7710938755134,33.3481383990074,33.5334784392741,26903.302669114,0.0,1.0
2024-12-31,33.8125,34.03,33.7899,34.03,16514,33.4765497410084,33.6918887301003,33.4541742874292,33.6918887301003,16679.7244435256,0.0,1.0
2025-01-02,33.98,34.2493,33.73,34.11,36197,33.6423855142171,33.909009834964,33.3948694348011,33.7710938755134,36560.2510404685,0.0,1.0
2025-01-03,34.4035,34.44,34.04,34.13,23953,34.0616777527477,34.0978151003425,33.7017893732769,33.7908951618667,24193.3777156213,0.0,1.0
2025-01-06,34.6,34.83,34.54,34.68,24563,34.2562253911687,34.4839401842314,34.1968215321088,34.3354305365818,24809.4993040039,0.0,1.0
2025-01-07,34.3,34.74,34.2211,34.74,33986,33.9592060958695,34.3948343956416,33.8810900212058,34.3948343956416,34327.0627914293,0.0,1.0
2025-01-08,34.37,34.37,34.0929,34.31,16831,34.028510598106,34.028510598106,33.7541637756813,33.9691067390462,16999.9056624064,0.0,1.0
2025-01-10,33.89,34.23,33.7627,34.23,73270,33.5532797256273,33.889901593633,33.4272445379887,33.889901593633,74005.2930832703,0.0,1.0
2025-01-13,34.02,34.03,33.61,33.62,85986,33.6819880869237,33.6918887301003,33.2760617166815,33.2859623598581,86848.9031125708,0.0,1.0
2025-01-14,34.1456,34.23,33.92,34.15,27672,33.8063401652222,33.889901593633,33.5829816551573,33.8106964482199,27949.6993339737,0.0,1.0
2025-01-15,34.7,34.76,34.56,34.63,27783,34.3552318229351,34.4146356819949,34.2166228184621,34.2859273206986,28061.8132623515,0.0,1.0
2025-01-16,34.82,34.95,34.6929,34.79,26066,34.4740395410547,34.602747902351,34.3482023662796,34.4443376115248,26327.5824963631,0.0,1.0
2025-01-17,35.0085,35.18,34.9701,35.18,31186,34.6606666649343,34.8304626954137,34.6226481951361,34.8304626954137,31498.963697214,0.0,1.0
2025-01-21,35.39,35.4,35.1848,35.32,52216,35.0383762021231,35.0482768452997,34.8352150041385,34.9690716998866,52740.0079655526,0.0,1.0
2025-01-22,35.59,35.685,35.57,35.63,18140,35.2363890656559,35.3304451758339,35.2165877793026,35.2759916383624,18322.0419889521,0.0,1.0
2025-01-23,35.77,35.78,35.5061,35.53,27210,35.4146006428354,35.424501286012,35.1533226694039,35.176985206596,27483.0629834281,0.0,1.0
2025-01-24,35.67,35.85,35.5501,35.85,22898,35.315594211069,35.4938057882485,35.1968854993811,35.4938057882485,23127.7903783366,0.0,1.0
2025-01-27,34.79,34.99,34.635,34.74,33745,34.4443376115248,34.6423504750576,34.2908776422869,34.3948343956416,34083.6442622486,0.0,1.0
2025-01-28,35.1017,35.13,34.8275,34.85,4640,34.7529406593406,34.7809594795305,34.4814650234372,34.5037414705846,4686.56421327111,0.0,1.0
2025-01-29,35.06,35.215,34.903,35.09,19238,34.711654977294,34.8651149465319,34.5562148794208,34.741356906824,19431.0608480409,0.0,1.0
2025-01-30,35.4187,35.46,35.2001,35.315,20025,35.0667910480401,35.1076807043596,34.8503629881987,34.9641213782983,20225.9587005935,0.0,1.0
2025-01-31,35.17,35.62,35.155,35.49,19479,34.8205620522371,35.2660909951858,34.8057110874721,35.1373826338895,19674.4793772215,0.0,1.0
2025-02-03,35.0,35.12,34.57,34.57,23616,34.6522511182342,34.7710588363539,34.2265234616388,34.2265234616388,23852.9957889247,0.0,1.0
2025-02-04,35.21,35.22,35.04,35.04,26567,34.8601646249436,34.8700652681202,34.6918536909408,34.6918536909408,26833.6102271494,0.0,1.0
2025-02-05,35.4674,35.49,35.22,35.22,12120,35.1150071803103,35.1373826338895,34.8700652681202,34.8700652681202,12241.6289363892,0.0,1.0
2025-02-06,35.5,35.585,35.3544,35.585,17794,35.1472832770661,35.2314387440675,35.0031299124143,35.2314387440675,17972.5697437384,0.0,1.0
2025-02-07,35.27,35.85,35.2062,35.85,23384,34.9195684840034,35.4938057882485,34.8564023805365,35.4938057882485,23618.6675782611,0.0,1.0
2025-02-10,35.53,35.5799,35.4401,35.54,45274,35.176985206596,35.2263894160475,35.0879784244381,35.1868858497727,45728.3422826802,0.0,1.0
2025-02-11,35.43,35.499,35.33,35.38,53316,35.0779787748297,35.1462932127485,34.9789723430633,35.0284755589465,53851.0468954228,0.0,1.0
2025-02-12,35.17,35.2581,34.9105,35.0,49261,34.8205620522371,34.9077867186232,34.5636403618033,34.6522511182342,49755.3533857646,0.0,1.0
2025-02-13,35.5,35.5245,35.18,35.24,34340,35.1472832770661,35.1715398528489,34.8304626954137,34.8898665544735,34684.6153197694,0.0,1.0
2025-02-14,35.495,35.5762,35.4501,35.525,16840,35.1423329554778,35.2227261780721,35.0978790676147,35.1720348850077,17008.9959809236,0.0,1.0
2025-02-18,35.5811,35.59,35.48,35.56,23212,35.2275774932287,35.2363890656559,35.1274819907128,35.206687136126,23444.941491045,0.0,1.0
2025-02-19,35.64,35.6848,35.422,35.54,49394,35.2858922815391,35.3302471629704,35.0700582602883,35.1868858497727,49889.6880927398,0.0,1.0
2025-02-20,35.54,35.6,35.33,35.6,19005,35.1868858497727,35.2462897088325,34.9789723430633,35.2462897088325,19195.7226019865,0.0,1.0
2025-02-21,34.83,35.58,34.79,35.58,20765,34.4839401842314,35.2264884224792,34.4443376115248,35.2264884224792,20973.3848897789,0.0,1.0
2025-02-24,34.75,34.96,34.715,34.96,29105,34.4047350388182,34.6126485455277,34.3700827877,34.6126485455277,29397.0800489775,0.0,1.0
2025-02-25,34.7339,34.84,34.52,34.75,33987,34.3887950033039,34.493840827408,34.1770202457556,34.4047350388182,34328.07282682,0.0,1.0
2025-02-26,34.6514,34.96,34.6147,34.81,24626,34.3071146970966,34.6126485455277,34.2707793366383,34.4641388978781,24873.1315336237,0.0,1.0
2025-02-27,34.23,34.8,34.2,34.8,47319,33.889901593633,34.4542382547014,33.8601996641031,34.4542382547014,47793.8646568482,0.0,1.0
2025-02-28,34.69,34.69,34.075,34.23,38650,34.3453311797584,34.3453311797584,33.7364416243952,33.889901593633,39037.8678540793,0.0,1.0
2025-03-03,34.1345,34.69,33.9866,34.69,43077,33.7953504512962,34.3453311797584,33.6489199387137,34.3453311797584,43509.2945291119,0.0,1.0
2025-03-04,33.795,34.17,33.6584,34.02,214070,33.4592236154493,33.8304977345732,33.3239808296564,33.6819880869237,216218.276106669,0.0,1.0
2025-03-05,34.14,34.18,33.595,33.79,23751,33.8007958050433,33.8403983777499,33.2612107519165,33.454273293861,23989.3505666815,0.0,1.0
2025-03-06,33.61,33.95,33.4847,33.7705,26689,33.2760617166815,33.6126835846872,33.1520066576782,33.4349670396665,26956.8345448259,0.0,1.0
2025-03-07,33.8876,33.89,33.3054,33.48,20136,33.550903571265,33.5532797256273,32.9744881255211,33.1473533553852,20338.0726289713,0.0,1.0
2025-03-10,33.2,33.6,32.915,33.45,54094,32.8701353464393,33.2661610735048,32.5879670159051,33.1176514258553,54636.8544294584,0.0,1.0
2025-03-11,32.79,33.137,32.6401,33.06,30942,32.4642089761971,32.8077612944265,32.3157983349793,32.7315263419664,31252.5150618609,0.0,1.0
2025-03-12,32.8851,33.05,32.666,33.05,27133,32.558364092807,32.7216256987897,32.3414410008068,32.7216256987897,27405.2902583372,0.0,1.0
2025-03-13,32.37,32.89,32.3301,32.89,44184,32.0483819627783,32.5632154079635,32.0088783965035,32.5632154079635,44627.4037067178,0.0,1.0
2025-03-14,33.0317,33.0317,32.64,32.69,52083,32.7035075217765,32.7035075217765,32.3156993285476,32.3652025444307,52605.6732585773,0.0,1.0
2025-03-17,33.2996,33.3839,32.99,32.99,26325,32.9687457524786,33.0522081744577,32.6622218397299,32.6622218397299,26589.181662578,0.0,1.0
2025-03-18,32.99,33.19,32.9052,33.19,20129,32.6622218397299,32.8602347032627,32.578264385592,32.8602347032627,20331.0023812358,0.0,1.0
2025-03-19,33.275,33.49,32.97,32.97,9355,32.9443901702641,33.1572539985618,32.6424205533766,32.6424205533766,9448.88108085154,0.0,1.0
2025-03-20,33.1797,33.41,33.1,33.1,27939,32.8500370407907,33.0780488531487,32.7711289146729,32.7711289146729,28219.378783315,0.0,1.0
2025-03-21,32.93,32.945,32.72,32.75,31958,32.732516406284,32.7474264501982,32.5237757914854,32.5535958793138,32150.8107393162,0.131,1.0
2025-03-24,33.52,33.5205,33.2918,33.32,56442,33.3189781335755,33.3194751350393,33.0921466654943,33.120177548053,56782.5289363691,0.0,1.0
2025-03-25,33.52,33.5999,33.43,33.58,21253,33.3189781335755,33.3983989674917,33.2295178700903,33.3786183092322,21381.2247525717,0.0,1.0
2025-03-26,33.27,33.54,33.21,33.49,19389,33.0704774016723,33.3388581921277,33.0108372260156,33.2891580457471,19505.97876665,0.0,1.0
2025-03-27,33.22,33.37,33.08,33.08,28587,33.0207772552917,33.1698776944336,32.8816168454259,32.8816168454259,28759.47263924,0.0,1.0
2025-03-28,32.6887,33.1,32.61,33.1,19429,32.4926634998511,32.9014969039782,32.414435469448,32.9014969039782,19546.22009682,0.0,1.0
2025-03-31,33.1619,33.2302,32.465,32.47,33489,32.9630256851974,33.0309160851533,32.2703050449442,32.2752750595822,33691.0476515727,0.0,1.0
2025-04-01,33.22,33.2255,32.87,33.07,30497,33.0207772552917,33.0262442713936,32.6728762306273,32.8716768161498,30680.9961548572,0.0,1.0
2025-04-02,33.31,33.415,32.88,32.88,42359,33.1102375187768,33.2146078261761,32.6828162599034,32.6828162599034,42614.5626167688,0.0,1.0
2025-04-03,32.06,32.5792,32.05,32.24,77523,31.867733859261,32.3838201792775,31.8577938299849,32.0466543862313,77990.71596921,0.0,1.0
2025-04-04,30.3,31.4,30.26,31.33,84873,30.1182887066628,31.2116919270367,30.0785285895583,31.1421117221038,85385.0603879462,0.0,1.0
2025-04-07,30.12,30.86,28.97,29.3,85512,29.9393681796925,30.6749303461259,28.796264812938,29.1242857790502,86027.9156374119,0.0,1.0
2025-04-08,29.74,31.31,29.3787,31.06,31370,29.5616470671997,31.1222316635516,29.2025138094533,30.8737309316484,31559.2631858173,0.0,1.0
2025-04-09,32.0508,32.145,29.3704,29.51,42476,31.858589032327,31.9522241081081,29.1942635851541,29.3330263938488,42732.268507516,0.0,1.0
2025-04-10,31.16,31.5,30.2701,31.39,36338,30.9731312244097,31.311092219798,30.0885680191272,31.2017518977606,36557.2363929304,0.0,1.0
2025-04-11,31.66,31.9,30.98,31.02,38230,31.470132688216,31.708693390843,30.7942106974394,30.8339708145439,38460.6513099711,0.0,1.0
2025-04-14,31.9997,32.24,31.67,32.24,39860,31.807795482726,32.0466543862313,31.4800727174921,32.0466543862313,40100.4855143984,0.0,1.0
2025-04-15,32.02,32.27,31.98,31.98,22442,31.8279737421565,32.0764744740597,31.788213625052,31.788213625052,22577.3982918748,0.0,1.0
2025-04-16,31.41,31.75,31.1101,31.63,74961,31.2216319563128,31.5595929517011,30.9235304783218,31.4403126003876,75413.2587718219,0.0,1.0
2025-04-17,31.46,31.76,31.3759,31.5985,22739,31.2713321026935,31.5695329809772,31.1877364564812,31.4090015081678,22876.1901683869,0.0,1.0
2025-04-21,30.78,31.2608,30.4576,31.2,26579,30.5954101119169,31.073326719513,30.2749435680545,31.0128913415142,26739.3578647063,0.0,1.0
2025-04-22,31.5,31.5918,31.0,31.11,15301,31.311092219798,31.4023416885528,30.8140907559916,30.923431078029,15393.3148232767,0.0,1.0
2025-04-23,31.97,32.39,31.84,32.3508,17686,31.7782735957759,32.1957548253732,31.6490532151863,32.1567899106108,17792.7041346626,0.0,1.0
2025-04-24,32.62,33.38,31.875,32.03,17254,32.4243754987241,33.1798177237097,31.6838433176527,31.8379137714327,17358.0977688266,0.0,1.0
2025-04-25,32.55,32.5818,32.275,32.53,15483,32.3547952937912,32.3864045868893,32.0814444886977,32.334915235239,15576.4128755502,0.0,1.0
2025-04-28,32.69,32.71,32.365,32.54,26757,32.493955703657,32.5138357622092,32.1709047521829,32.3448552645151,26918.4317839628,0.0,1.0
2025-04-29,32.84,32.93,32.56,32.56,15559,32.6430561427989,32.732516406284,32.3647353230674,32.3647353230674,15652.8714028732,0.0,1.0
2025-04-30,32.94,32.966,32.25,32.4,21267,32.7424564355602,32.7683005116781,32.0565944155074,32.2056948546493,21395.3092181312,0.0,1.0
2025-05-01,33.07,33.36,33.07,33.18,18464,32.8716768161498,33.1599376651575,32.8716768161498,32.9810171381872,18575.3980064689,0.0,1.0
2025-05-02,33.67,33.71,33.445,33.52,41740,33.4680785727174,33.5078386898219,33.2444279140045,33.3189781335755,41991.828032388,0.0,1.0
2025-05-05,33.52,33.69,33.25,33.55,115363,33.3189781335755,33.4879586312696,33.0505973431201,33.3487982214039,116059.014310024,0.0,1.0
2025-05-06,33.27,33.48,33.195,33.26,20040,33.0704774016723,33.279218016471,32.9959271821014,33.0605373723962,20160.9064151667,0.0,1.0
2025-05-07,33.44,33.51,33.203,33.35,13208,33.2394578993665,33.3090381042993,33.0038792055223,33.1499976358813,13287.6872221318,0.0,1.0
2025-05-08,33.51,33.83,33.38,33.7,12981,33.3090381042993,33.6271190411354,33.1798177237097,33.4978986605458,13059.3176734171,0.0,1.0
2025-05-09,33.45,33.64,33.4,33.64,35777,33.2493979286426,33.438258484889,33.199697782262,33.438258484889,35992.8517372963,0.0,1.0
2025-05-12,34.32,34.32,33.9892,34.32,20741,34.1141804756656,34.1141804756656,33.7853643072113,34.1141804756656,20866.1357263958,0.0,1.0
2025-05-13,34.48,34.5802,34.32,34.32,26708,34.2732209440836,34.3728200374304,34.1141804756656,34.1141804756656,26869.1361545046,0.0,1.0
2025-05-14,34.41,34.53,34.37,34.53,11935,34.2036407391507,34.3229210904642,34.1638806220462,34.3229210904642,12007.0068894718,0.0,1.0
2025-05-15,34.74,34.76,34.35,34.35,19502,34.5316617052629,34.5515417638151,34.144000563494,34.144000563494,19619.6605243803,0.0,1.0
2025-05-16,35.06,35.06,34.7711,34.84,27419,34.8497426420989,34.8497426420989,34.5625751963116,34.6310619980242,27584.4257982762,0.0,1.0
2025-05-19,35.1002,35.1108,34.73,34.73,12268,34.889701559789,34.9002379908217,34.5217216759868,34.5217216759868,12342.0159631369,0.0,1.0
2025-05-20,35.05,35.065,34.89,34.98,19971,34.8398026128228,34.854712656737,34.6807621444048,34.7702224078899,20091.4901206234,0.0,1.0
2025-05-21,34.59,35.0,34.5,34.8,20711,34.382561266121,34.7901024664422,34.2931010026359,34.5913018809196,20835.9547287683,0.0,1.0
2025-05-22,34.46,34.6784,34.43,34.54,14836,34.2533408855314,34.470431124922,34.223520797703,34.3328611197404,14925.5093600505,0.0,1.0
2025-05-23,34.2961,34.45,34.18,34.18,21071,34.0904238056956,34.2434008562552,33.9750200657998,33.9750200657998,21198.1267002983,0.0,1.0
2025-05-27,34.8861,34.9,34.6,34.71,26009,34.6768855329871,34.6907021736809,34.3925012953971,34.5018416174345,26165.9189097839,0.0,1.0
2025-05-28,34.75,35.01,34.7204,34.93,19113,34.541601734539,34.8000424957183,34.5121792478817,34.7205222615093,19228.3135884771,0.0,1.0
2025-05-29,34.8274,35.06,34.72,35.06,24567,34.6185375611362,34.8497426420989,34.5117816467106,34.8497426420989,24715.2189571557,0.0,1.0
2025-05-30,34.88,34.93,34.6,34.75,34733,34.6708221151287,34.7205222615093,34.3925012953971,34.541601734539,34942.5530198594,0.0,1.0
2025-06-02,35.04,35.09,34.67,34.79,34328,34.8298625835467,34.8795627299273,34.46208150033,34.5813618516435,34535.1095518883,0.0,1.0
2025-06-03,35.21,35.23,34.93,35.03,22019,34.9988430812408,35.0187231397931,34.7205222615093,34.8199225542706,22151.8462253271,0.0,1.0
2025-06-04,35.17,35.36,35.1522,35.26,118186,34.9590829641363,35.1479435203827,34.9413897120248,35.0485432276215,118899.046186771,0.0,1.0
2025-06-05,35.05,35.2896,35.03,35.23,15073,34.8398026128228,35.0779657142788,34.8199225542706,35.0187231397931,15163.9392413078,0.0,1.0
2025-06-06,35.39,35.46,35.32,35.35,21672,35.1777636082111,35.247343813144,35.1081834032782,35.1380034911066,21802.7526861024,0.0,1.0
2025-06-09,35.19,35.39,35.18,35.39,17418,34.9789630226886,35.1777636082111,34.9690229934125,35.1777636082111,17523.0872225236,0.0,1.0
2025-06-10,35.25,35.31,35.09,35.23,17570,35.0386031983453,35.0982433740021,34.8795627299273,35.0187231397931,17676.0042771696,0.0,1.0
2025-06-11,35.17,35.37,35.11,35.34,24621,34.9590829641363,35.1578835496588,34.8994427884796,35.1280634618305,24769.5447528852,0.0,1.0
2025-06-12,35.4,35.4,35.1394,35.15,44318,35.1877036374872,35.1877036374872,34.9286664745514,34.9392029055841,44585.3817618442,0.0,1.0
2025-06-13,35.05,35.289,34.95,35.18,22641,34.8398026128228,35.0773693125222,34.7404023200615,34.9690229934125,22777.5989094705,0.0,1.0
2025-06-16,35.25,35.38,35.1201,35.38,24899,35.0386031983453,35.167823578935,34.9094822180485,35.167823578935,25049.2219975666,0.0,1.0
2025-06-17,34.97,35.2,34.9584,35.11,24208,34.7602823786138,34.9889030519647,34.7487519446535,34.8994427884796,24354.05301888,0.0,1.0
2025-06-18,34.9,35.1632,34.9,35.07,18009,34.6907021736809,34.9523237442286,34.6907021736809,34.8596826713751,18117.6528757853,0.0,1.0
2025-06-20,34.78,34.96,34.6742,34.96,19300,34.68275015026,34.8622468445397,34.5772459821778,34.8622468445397,19354.1168763103,0.112,1.0
2025-06-23,35.1,35.11,34.72,34.73,23251,35.001855384535,35.0118274231061,34.6229179188335,34.6328899574045,23316.1954140461,0.0,1.0
2025-06-24,35.33,35.4,35.22,35.24,34365,35.2312122716701,35.3010165416677,35.1215198473881,35.1414639245303,34461.3588836478,0.0,1.0
2025-06-25,35.22,35.3978,35.19,35.36,39441,35.1215198473881,35.2988226931821,35.0916037316748,35.2611283873834,39551.5919025157,0.0,1.0
2025-06-26,35.47,35.47,35.2932,35.34,10877,35.3708208116654,35.3708208116654,35.1945151697285,35.2411843102412,10907.4989255765,0.0,1.0
2025-06-27,35.65,35.7699,35.5,35.51,16748,35.5503175059451,35.6698822484125,35.4007369273787,35.4107089659498,16794.9611111111,0.0,1.0
2025-06-30,35.9461,35.9584,35.7101,35.85,20583,35.8455895680351,35.8578551754776,35.6102494577573,35.7497582773669,20640.7143867925,0.0,1.0
2025-07-01,35.95,36.0,35.8876,35.94,14958,35.8494786630778,35.8993388559333,35.7872531423942,35.8395066245067,14999.9419811321,0.0,1.0
2025-07-02,35.8687,35.87,35.72,35.82,18890,35.7684059894949,35.7697023545091,35.6201217759427,35.7198421616536,18942.9672431866,0.0,1.0
2025-07-03,36.19,36.19,35.9604,36.02,14864,36.0888075887841,36.0888075887841,35.8598495831918,35.9192829330755,14905.6784067086,0.0,1.0
2025-07-07,35.89,36.15,35.75,36.09,36524,35.7896464316513,36.0489194344997,35.650037891656,35.9890872030731,36626.4126834382,0.0,1.0
2025-07-08,35.8158,35.94,35.8001,35.92,44241,35.7156539054538,35.8395066245067,35.6999978048972,35.8195625473646,44365.0510220126,0.0,1.0
2025-07-09,36.01,36.03,35.8658,36.0,49639,35.9093108945044,35.9292549716466,35.7655140983092,35.8993388559333,49778.1869234801,0.0,1.0
2025-07-10,36.08,36.16,35.92,36.01,64473,35.979115164502,36.0588914730708,35.8195625473646,35.9093108945044,64653.7812106919,0.0,1.0
2025-07-11,35.83,35.94,35.83,35.9,27200,35.7298142002247,35.8395066245067,35.7298142002247,35.7996184702224,27276.2683438155,0.0,1.0
2025-07-14,35.92,35.96,35.75,35.88,32229,35.8195625473646,35.8594507016489,35.650037891656,35.7796743930802,32319.3695754717,0.0,1.0
2025-07-15,35.68,36.1,35.68,36.1,19509,35.5802336216583,35.9990592416442,35.5802336216583,35.9990592416442,19563.7029088051,0.0,1.0
2025-07-16,35.85,35.85,35.55,35.7501,25887,35.7497582773669,35.7497582773669,35.4505971202341,35.6501376120417,25959.5867138365,0.0,1.0
2025-07-17,36.0,36.0599,35.824,35.824,10307,35.8993388559333,35.9590713669742,35.7238309770821,35.7238309770821,10335.9006551363,0.0,1.0
2025-07-18,35.95,36.11,35.9101,36.11,16274,35.8494786630778,36.0090312802153,35.8096902291792,36.0090312802153,16319.6320230608,0.0,1.0
2025-07-21,35.945,36.1185,35.94,36.0,16007,35.8444926437923,36.0175075130008,35.8395066245067,35.8993388559333,16051.8833595388,0.0,1.0
2025-07-22,35.98,36.06,35.89,35.91,20131,35.8793947787911,35.9591710873599,35.7896464316513,35.8095905087935,20187.4469863732,0.0,1.0
2025-07-23,36.275,36.3,36.0582,36.13,23878,36.1735699166383,36.1985000130661,35.9573761204171,36.0289753573575,23944.9535115304,0.0,1.0
2025-07-24,36.285,36.39,36.26,36.34,35620,36.1835419552094,36.2882483602059,36.1586118587817,36.2383881673505,35719.8778825996,0.0,1.0
2025-07-25,36.4,36.45,36.29,36.355,42832,36.298220398777,36.3480805916325,36.188527974495,36.2533462252071,42952.1002096436,0.0,1.0
2025-07-28,36.3006,36.4,36.23,36.4,14671,36.1990983353804,36.298220398777,36.1286957430684,36.298220398777,14712.1372379455,0.0,1.0
2025-07-29,36.3308,36.51,36.3141,36.41,21092,36.2292138918651,36.407912823059,36.2125605874513,36.3081924373481,21151.1416142557,0.0,1.0
2025-07-30,36.28,36.5,36.15,36.39,318637,36.1785559359239,36.3979407844879,36.0489194344997,36.2882483602059,319530.452803983,0.0,1.0
2025-07-31,36.26,36.66,36.144,36.6,72030,36.1586118587817,36.5574934016254,36.042936211357,36.4976611701989,72231.9709119497,0.0,1.0
2025-08-01,35.83,36.03,35.73,36.03,109880,35.7298142002247,35.9292549716466,35.6300938145138,35.9292549716466,110188.101677149,0.0,1.0
2025-08-04,36.39,36.49,35.99,35.99,61752,36.2882483602059,36.3879687459168,35.8893668173622,35.8893668173622,61925.1515723271,0.0,1.0
2025-08-05,36.2698,36.46,36.215,36.41,28334,36.1683844565814,36.3580526302036,36.1137376852118,36.3081924373481,28413.4480607966,0.0,1.0
2025-08-06,36.55,36.58,36.358,36.39,26065,36.4478009773434,36.4777170930567,36.2563378367784,36.2882483602059,26138.0858228512,0.0,1.0
2025-08-07,36.41,36.71,36.2645,36.62,53854,36.3081924373481,36.6073535944809,36.1630992761387,36.517605247341,54005.0057127883,0.0,1.0
2025-08-08,36.75,36.79,36.51,36.51,17798,36.6472417487653,36.6871299030496,36.407912823059,36.407912823059,17847.905293501,0.0,1.0
2025-08-11,36.6308,36.81,36.6308,36.75,11823,36.5283750489978,36.7070739801918,36.5283750489978,36.6472417487653,11856.1514937107,0.0,1.0
2025-08-12,37.0135,37.0265,36.75,36.77,26576,36.9100049651135,36.922968615256,36.6472417487653,36.6671858259074,26650.518658281,0.0,1.0
2025-08-13,37.179,37.18,37.04,37.14,20064,37.0750422034651,37.0760394073222,36.9364308673269,37.0361512530379,20120.2591194969,0.0,1.0
2025-08-14,37.13,37.16,37.0,37.02,41982,37.0261792144668,37.05609533018,36.8965427130426,36.9164867901848,42099.7168238993,0.0,1.0
2025-08-15,37.0572,37.18,37.0204,37.18,16739,36.9535827736692,37.0760394073222,36.9168856717276,37.0760394073222,16785.9358752621,0.0,1.0
2025-08-18,37.0281,37.07,36.93,37.01,15182,36.9245641414273,36.9663469830402,36.8267384430449,36.9065147516137,15224.5700733753,0.0,1.0
2025-08-19,36.894,37.12,36.8676,37.0,36789,36.790839104189,37.0162071758957,36.7645129223613,36.8965427130426,36892.1557389937,0.0,1.0
2025-08-20,36.9148,36.92,36.69,36.752,9755,36.8115809444169,36.8167664044738,36.5874095173387,36.6492361564795,9782.35285639412,0.0,1.0
2025-08-21,36.8231,36.94,36.7402,36.78,14830,36.7201373507199,36.836710481616,36.6374691509656,36.6771578644785,14871.5830712788,0.0,1.0
2025-08-22,37.2296,37.3488,37.0368,37.0368,7649,37.1255007186349,37.2443674184023,36.9332398149842,36.9332398149842,7670.44766771488,0.0,1.0
2025-08-25,37.1162,37.2436,37.1162,37.16,13100,37.0124178012387,37.1394615726344,37.0124178012387,37.05609533018,13136.7321802935,0.0,1.0
2025-08-26,37.19,37.22,37.07,37.07,16144,37.0860114458933,37.1159275616066,36.9663469830402,36.9663469830402,16189.2675052411,0.0,1.0
2025-08-27,37.32,37.34,37.22,37.22,17522,37.2156479473175,37.2355920244597,37.1159275616066,37.1159275616066,17571.13139413,0.0,1.0
2025-08-28,37.3549,37.38,37.215,37.35,16873,37.2504503619306,37.2754801787441,37.1109415423211,37.2455640630308,16920.3116090147,0.0,1.0
2025-08-29,37.1787,37.29,37.085,37.29,15542,37.074743042308,37.1857318316043,36.9813050408969,37.1857318316043,15585.5795073375,0.0,1.0
2025-09-02,37.17,37.18,36.89,36.91,41488,37.0660673687511,37.0760394073222,36.7868502887605,36.8067943659027,41604.3316561845,0.0,1.0
2025-09-03,37.3716,37.4,37.2101,37.38,28525,37.2671036663444,37.2954242558863,37.1060552434212,37.2754801787441,28604.9836215933,0.0,1.0
2025-09-04,37.645,37.66,37.38,37.44,24512,37.539739200878,37.5546972587347,37.2754801787441,37.3353124101706,24580.7312368973,0.0,1.0
2025-09-05,37.5581,37.81,37.3894,37.72,18599,37.4530821856952,37.7042778373011,37.2848538950009,37.6145294901612,18651.1512840671,0.0,1.0
2025-09-08,37.6723,37.693,37.5705,37.58,12100,37.5669628661771,37.5876049860193,37.4654475135234,37.4749209501659,12133.928197065,0.0,1.0
2025-09-09,37.7637,37.7637,37.5902,37.6798,29199,37.6581072987169,37.6581072987169,37.4850924295085,37.5744418951054,29280.8735062893,0.0,1.0
2025-09-10,37.7982,37.9099,37.73,37.9,10541,37.6925108317872,37.8038985026263,37.6245015287323,37.7940261844409,10570.5567872117,0.0,1.0
2025-09-11,38.2049,38.2594,37.95,37.95,12684,38.0980736404735,38.152421250686,37.8438863772964,37.8438863772964,12719.5657232704,0.0,1.0
2025-09-12,38.1298,38.2199,38.11,38.17,13755,38.0231836308046,38.1130316983302,38.0034389944338,38.0632712258604,13793.5687893082,0.0,1.0
2025-09-15,38.067,38.14,38.02,38.13,21195,37.9605592285781,38.0333551101471,37.913690647294,38.023383071576,21254.4304245283,0.0,1.0
2025-09-16,37.9491,38.08,37.8557,38.08,10943,37.842988893825,37.9735228787206,37.749850053571,37.9735228787206,10973.6839884696,0.0,1.0
2025-09-17,37.9782,38.05,37.9085,37.96,20067,37.8720075260668,37.9436067630073,37.8025024172263,37.8538584158675,20123.2675314466,0.0,1.0
2025-09-18,38.1392,38.25,38.0687,38.0687,46948,38.0325573470614,38.1430475344291,37.9622544751352,37.9622544751352,47079.6414046122,0.0,1.0
2025-09-19,38.16,38.17,37.98,38.092,19000,38.16,38.17,37.98,38.092,19000,0.107,1.0
2025-09-22,38.42,38.43,38.15,38.18,27126,38.42,38.43,38.15,38.18,27126,0.0,1.0
2025-09-23,38.2519,38.4082,38.19,38.31,15671,38.2519,38.4082,38.19,38.31,15671,0.0,1.0
2025-09-24,38.2,38.33,38.11,38.33,19715,38.2,38.33,38.11,38.33,19715,0.0,1.0
2025-09-25,38.1,38.144,37.9428,38.144,12410,38.1,38.144,37.9428,38.144,12410,0.0,1.0
2025-09-26,38.3629,38.37,38.14,38.14,76305,38.3629,38.37,38.14,38.14,76305,0.0,1.0
2025-09-29,38.3464,38.47,38.28,38.47,12072,38.3464,38.47,38.28,38.47,12072,0.0,1.0
2025-09-30,38.45,38.4748,38.29,38.33,51333,38.45,38.4748,38.29,38.33,51333,0.0,1.0
2025-10-01,38.5084,38.55,38.34,38.35,43137,38.5084,38.55,38.34,38.35,43137,0.0,1.0
2025-10-02,38.5473,38.59,38.38,38.49,24951,38.5473,38.59,38.38,38.49,24951,0.0,1.0
2025-10-03,38.56,38.74,38.5305,38.54,24106,38.56,38.74,38.5305,38.54,24106,0.0,1.0
2025-10-06,38.4746,38.56,38.42,38.56,15898,38.4746,38.56,38.42,38.56,15898,0.0,1.0
2025-10-07,38.352,38.51,38.279,38.51,30313,38.352,38.51,38.279,38.51,30313,0.0,1.0
2025-10-08,38.4814,38.503,38.331,38.47,23850,38.4814,38.503,38.331,38.47,23850,0.0,1.0
2025-10-09,38.21,38.58,38.17,38.58,26200,38.21,38.58,38.17,38.58,26200,0.0,1.0
2025-10-10,37.4123,38.3672,37.41,38.3672,25283,37.4123,38.3672,37.41,38.3672,25283,0.0,1.0
2025-10-13,37.9028,37.94,37.76,37.87,14735,37.9028,37.94,37.76,37.87,14735,0.0,1.0
2025-10-14,37.9083,38.03,37.555,37.61,16997,37.9083,38.03,37.555,37.61,16997,0.0,1.0
2025-10-15,37.9063,38.2899,37.6775,38.14,20004,37.9063,38.2899,37.6775,38.14,20004,0.0,1.0
2025-10-16,37.6916,38.06,37.541,38.05,36730,37.6916,38.06,37.541,38.05,36730,0.0,1.0
2025-10-17,37.92,37.9848,37.55,37.55,10569,37.92,37.9848,37.55,37.55,10569,0.0,1.0
2025-10-20,38.21,38.2899,38.09,38.09,14380,38.21,38.2899,38.09,38.09,14380,0.0,1.0
2025-10-21,38.1939,38.22,38.0015,38.13,24440,38.1939,38.22,38.0015,38.13,24440,0.0,1.0
2025-10-22,38.0217,38.22,37.865,38.1928,16849,38.0217,38.22,37.865,38.1928,16849,0.0,1.0
2025-10-23,38.05,38.17,37.95,38.08,30483,38.05,38.17,37.95,38.08,30483,0.0,1.0
2025-10-24,38.3142,38.4,38.281,38.29,18066,38.3142,38.4,38.281,38.29,18066,0.0,1.0
2025-10-27,38.65,38.65,38.4985,38.61,13076,38.65,38.65,38.4985,38.61,13076,0.0,1.0
2025-10-28,38.622,38.7125,38.53,38.69,13562,38.622,38.7125,38.53,38.69,13562,0.0,1.0
2025-10-29,38.2728,38.5323,38.17,38.515,24494,38.2728,38.5323,38.17,38.515,24494,0.0,1.0
2025-10-30,38.0602,38.3394,38.05,38.17,18149,38.0602,38.3394,38.05,38.17,18149,0.0,1.0
2025-10-31,37.92,38.13,37.79,38.13,19893,37.92,38.13,37.79,38.13,19893,0.0,1.0
2025-11-03,37.8513,37.8842,37.6675,37.77,11286,37.8513,37.8842,37.6675,37.77,11286,0.0,1.0
2025-11-04,37.64,37.8193,37.55,37.55,25069,37.64,37.8193,37.55,37.55,25069,0.0,1.0
2025-11-05,37.7818,37.94,37.63,37.63,21307,37.7818,37.94,37.63,37.63,21307,0.0,1.0
2025-11-06,37.345,37.78,37.34,37.78,22727,37.345,37.78,37.34,37.78,22727,0.0,1.0
2025-11-07,37.464,37.464,37.06,37.2079,16377,37.464,37.464,37.06,37.2079,16377,0.0,1.0
2025-11-10,37.88,37.94,37.55,37.61,24580,37.88,37.94,37.55,37.61,24580,0.0,1.0
2025-11-11,38.0624,38.088,37.79,37.8,8280,38.0624,38.088,37.79,37.8,8280,0.0,1.0
2025-11-12,38.095,38.172,38.0201,38.08,17736,38.095,38.172,38.0201,38.08,17736,0.0,1.0
2025-11-13,37.5861,37.956,37.5861,37.94,16747,37.5861,37.956,37.5861,37.94,16747,0.0,1.0
2025-11-14,37.5718,37.77,37.12,37.39,28890,37.5718,37.77,37.12,37.39,28890,0.0,1.0
2025-11-17,37.24,37.7,37.135,37.56,17157,37.24,37.7,37.135,37.56,17157,0.0,1.0
2025-11-18,37.1314,37.2667,36.91,37.05,22661,37.1314,37.2667,36.91,37.05,22661,0.0,1.0
2025-11-19,37.19,37.45,37.07,37.2175,19270,37.19,37.45,37.07,37.2175,19270,0.0,1.0
2025-11-20,36.7764,37.8,36.76,37.75,21711,36.7764,37.8,36.76,37.75,21711,0.0,1.0
2025-11-21,37.1554,37.46,36.901,36.965,26533,37.1554,37.46,36.901,36.965,26533,0.0,1.0
2025-11-24,37.52,37.5993,37.3,37.3,11557,37.52,37.5993,37.3,37.3,11557,0.0,1.0
2025-11-25,37.9066,37.92,37.51,37.51,27970,37.9066,37.92,37.51,37.51,27970,0.0,1.0
2025-11-26,38.1552,38.23,38.0084,38.01,23454,38.1552,38.23,38.0084,38.01,23454,0.0,1.0