date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-04,20.18,20.18,20.022,20.07,355267,20.0027978168298,20.0027978168298,19.8461852273819,19.8937637355686,358414.264126989,0.0,1.0
2021-02-05,20.215,20.39,20.19,20.39,178633,20.0374904790493,20.2109537901467,20.0127100060354,20.2109537901467,180215.486503943,0.0,1.0
2021-02-08,20.29,20.38,20.2201,20.38,76099,20.111831898091,20.2010416009411,20.0425456955441,20.2010416009411,76773.1511392833,0.0,1.0
2021-02-09,20.35,20.4,20.28,20.28,56313,20.1713050333244,20.2208659793522,20.1019197088855,20.1019197088855,56811.8695397635,0.0,1.0
2021-02-10,20.3,20.55,20.25,20.55,44673,20.1217440872966,20.3695488174357,20.0721831412688,20.3695488174357,45068.7522943166,0.0,1.0
2021-02-11,20.426,20.4694,20.3495,20.45,42192,20.2466376712867,20.2896565724389,20.1708094238641,20.2704269253801,42565.7734381351,0.0,1.0
2021-02-12,20.57,20.57,20.39,20.39,39572,20.3893731958468,20.3893731958468,20.2109537901467,20.2109537901467,39922.5631990397,0.0,1.0
2021-02-16,20.49,20.65,20.45,20.61,56063,20.3100756822023,20.4686707094914,20.2704269253801,20.4290219526691,56559.6548222925,0.0,1.0
2021-02-17,20.4118,20.4118,20.27,20.33,66169,20.2325623626148,20.2325623626148,20.0920075196799,20.1514806549133,66755.1825613376,0.0,1.0
2021-02-18,20.35,20.37,20.17,20.28,47073,20.1713050333244,20.1911294117355,19.9928856276242,20.1019197088855,47490.0135820376,0.0,1.0
2021-02-19,20.18,20.4,20.18,20.4,64617,20.0027978168298,20.2208659793522,20.0027978168298,20.2208659793522,65189.4335952781,0.0,1.0
2021-02-22,19.85,20.12,19.85,20.12,27680,19.6756955730462,19.9433246815964,19.6756955730462,19.9433246815964,27925.2135183821,0.0,1.0
2021-02-23,19.8694,19.9196,19.5,19.73,32154,19.694925220105,19.7446844099169,19.3287689508514,19.5567493025794,32438.8481022419,0.0,1.0
2021-02-24,19.9828,20.0,19.65,19.77,36176,19.8073294456961,19.8243784111296,19.4774517889349,19.5963980594017,36496.4784769144,0.0,1.0
2021-02-25,19.45,19.98,19.4,19.88,79323,19.2792080048236,19.8045540327185,19.2296470587958,19.7054321406629,80025.7121357883,0.0,1.0
2021-02-26,19.49,19.67,19.35,19.55,28507,19.3188567616458,19.497276167346,19.1800861127679,19.3783298968792,28759.539803776,0.0,1.0
2021-03-01,19.9052,19.94,19.715,19.81,25376,19.7304108574609,19.7649052758963,19.541881018771,19.6360468162239,25600.8026821699,0.0,1.0
2021-03-02,19.7309,19.96,19.7309,19.96,32464,19.5576413996079,19.7847296543074,19.5576413996079,19.7847296543074,32751.5943519059,0.0,1.0
2021-03-03,19.26,19.66,19.26,19.66,43504,19.0908764099178,19.4873639781404,19.0908764099178,19.4873639781404,43889.3962754226,0.0,1.0
2021-03-04,18.9,19.34,18.75,19.23,36641,18.7340375985175,19.1701739235624,18.585354760434,19.0611398423012,36965.5978514104,0.0,1.0
2021-03-05,19.265,19.265,18.655,19.07,24415,19.0958325045206,19.0958325045206,18.4911889629812,18.9025448150121,24631.2893082117,0.0,1.0
2021-03-08,19.0,19.39,19.0,19.36,21144,18.8331594905732,19.2197348695902,18.8331594905732,19.1899983019735,21331.3119448219,0.0,1.0
2021-03-09,19.45,19.56,19.34,19.34,33057,19.2792080048236,19.3882420860848,19.1701739235624,19.1701739235624,33349.847661747,0.0,1.0
2021-03-10,19.46,19.61,19.46,19.61,9126,19.2891201940291,19.4378030321126,19.2891201940291,19.4378030321126,9206.84604655909,0.0,1.0
2021-03-11,19.8107,19.89,19.03,19.03,35152,19.6367406694683,19.7153443298684,18.8628960581899,18.8628960581899,35463.4069941535,0.0,1.0
2021-03-12,19.75,19.75,19.545,19.75,70056,19.5765736809905,19.5765736809905,19.3733738022764,19.5765736809905,70676.6169885758,0.0,1.0
2021-03-15,19.9,19.9,19.686,19.83,67957,19.725256519074,19.725256519074,19.5131356700749,19.655871194635,68559.0222206898,0.0,1.0
2021-03-16,19.9691,20.1,19.88,20.03,47192,19.7937497464844,19.9235003031853,19.7054321406629,19.8541149787463,47610.0677875539,0.0,1.0
2021-03-17,19.93,20.0,19.75,19.86,39450,19.7549930866907,19.8243784111296,19.5765736809905,19.6856077622517,39799.4824169138,0.0,1.0
2021-03-18,19.52,19.72,19.5,19.7,36061,19.3485933292625,19.5468371133738,19.3287689508514,19.5270127349627,36380.4597068779,0.0,1.0
2021-03-19,19.5352,19.605,19.44,19.52,11817,19.3676247325372,19.4368259798411,19.2732413694522,19.3525551199438,11919.2446976826,0.004,1.0
2021-03-22,19.8,19.86,19.53,19.57,20145,19.6301532466643,19.689638559533,19.3624693387553,19.4021262140011,20319.3013823149,0.0,1.0
2021-03-23,19.745,19.9799,19.745,19.86,28123,19.5756250432014,19.8085100430822,19.5756250432014,19.689638559533,28366.3297480686,0.0,1.0
2021-03-24,19.61,19.86,19.61,19.83,19156,19.4417830892468,19.689638559533,19.4417830892468,19.6598959030987,19321.7442183979,0.0,1.0
2021-03-25,19.57,19.58,19.37,19.56,21977,19.4021262140011,19.4120404328125,19.2038418377721,19.3922119951896,22167.1524685596,0.0,1.0
2021-03-26,19.91,19.91,19.56,19.56,16676,19.7392096535902,19.7392096535902,19.3922119951896,19.3922119951896,16820.2864160578,0.0,1.0
2021-03-29,19.9155,19.98,19.76,19.92,15110,19.7446624739365,19.8086091852704,19.5904963714185,19.7491238724017,15240.7368521608,0.0,1.0
2021-03-30,19.76,19.86,19.702,19.8183,8122,19.5904963714185,19.689638559533,19.5329939023121,19.6482962670893,8192.27430266379,0.0,1.0
2021-03-31,20.03,20.126,19.85,19.85,16830,19.8581802793276,19.9533567799175,19.6797243407216,19.6797243407216,16975.6188763644,0.0,1.0
2021-04-01,20.3429,20.35,20.2,20.22,33627,20.1683961859378,20.1754352812939,20.0267219991222,20.0465504367451,33917.9522255201,0.0,1.0
2021-04-05,20.67,20.69,20.52,20.53,38530,20.4926902832602,20.5125187208831,20.3439770010885,20.3538912198999,38863.3746468401,0.0,1.0
2021-04-06,20.655,20.76,20.638,20.68,24148,20.477818955043,20.5819182525632,20.4609647830636,20.5026045020716,24356.9366979469,0.0,1.0
2021-04-07,20.6801,20.73,20.65,20.69,11604,20.5027036442597,20.5521755961289,20.4728618456373,20.5125187208831,11704.4017493364,0.0,1.0
2021-04-08,20.94,20.95,20.85,20.88,39241,20.7603741911692,20.7702884099807,20.6711462218662,20.7008888783006,39580.5264603336,0.0,1.0
2021-04-09,21.0866,21.0866,20.87,20.97,34601,20.905716638945,20.905716638945,20.6909746594891,20.7901168476036,34900.3796043425,0.0,1.0
2021-04-12,21.1056,21.1154,20.98,21.1,28804,20.9245536546868,20.934269589122,20.800031066415,20.9190016921524,29053.2219913725,0.0,1.0
2021-04-13,21.2741,21.31,21.11,21.15,22183,21.0916082416597,21.1272002871928,20.9289159109638,20.9685727862096,22374.9348505282,0.0,1.0
2021-04-14,21.09,21.31,21.0601,21.31,23997,20.9090874733409,21.1272002871928,20.8794439590947,21.1272002871928,24204.6301946593,0.0,1.0
2021-04-15,21.45,21.46,21.2867,21.2867,27275,21.265999350553,21.2759135693645,21.1041001573621,21.1041001573621,27510.9925640427,0.0,1.0
2021-04-16,21.46,21.55,21.4057,21.55,25886,21.2759135693645,21.3651415386675,21.2220793612183,21.3651415386675,26109.9744642642,0.0,1.0
2021-04-19,21.26,21.44,21.195,21.41,18220,21.0776291931355,21.2560851317416,21.0131867708611,21.2263424753072,18377.6456284824,0.0,1.0
2021-04-20,21.13,21.29,21.075,21.23,112338,20.9487443485867,21.1073718495699,20.8942161451238,21.0478865367012,113309.986531968,0.0,1.0
2021-04-21,21.2718,21.2718,21.11,21.14,13739,21.089327971333,21.089327971333,20.9289159109638,20.9586585673982,13857.8744944962,0.0,1.0
2021-04-22,21.1787,21.41,21.09,21.28,17943,20.9970265941985,21.2263424753072,20.9090874733409,21.0974576307584,18098.2489303984,0.0,1.0
2021-04-23,21.47,21.52,21.255,21.255,27394,21.2858277881759,21.3353988822331,21.0726720837298,21.0726720837298,27631.0221924614,0.0,1.0
2021-04-26,21.51,21.55,21.4282,21.5,29753,21.3254846634217,21.3651415386675,21.2443863535441,21.3155704446102,30010.4330617034,0.0,1.0
2021-04-27,21.51,21.6,21.45,21.6,12723,21.3254846634217,21.4147126327247,21.265999350553,21.4147126327247,12833.0837174084,0.0,1.0
2021-04-28,21.4621,21.53,21.45,21.52,19818,21.2779955553149,21.3453131010446,21.265999350553,21.3353988822331,19989.4720672483,0.0,1.0
2021-04-29,21.538,21.65,21.39,21.65,12998,21.3532444760937,21.4642837267819,21.2065140376843,21.4642837267819,13110.4631108131,0.0,1.0
2021-04-30,21.36,21.46,21.35,21.38,31468,21.17677138125,21.2759135693645,21.1668571624386,21.1965998188729,31740.2718242088,0.0,1.0
2021-05-03,21.3,21.5,21.26,21.5,25965,21.1172860683813,21.3155704446102,21.0776291931355,21.3155704446102,26189.6579990969,0.0,1.0
2021-05-04,20.99,21.1253,20.8,21.12,49217,20.8099452852265,20.9440846657453,20.621575127809,20.9388301297753,49642.8422007144,0.0,1.0
2021-05-05,20.855,21.11,20.84,21.1,112600,20.6761033312719,20.9289159109638,20.6612320030548,20.9190016921524,113574.253444957,0.0,1.0
2021-05-06,20.94,20.94,20.72,20.89,25425,20.7603741911692,20.7603741911692,20.5422613773174,20.710803097112,25644.9857356842,0.0,1.0
2021-05-07,21.1583,21.255,21.085,21.14,10739,20.9768015878231,21.0726720837298,20.9041303639352,20.9586585673982,10831.9174755364,0.0,1.0
2021-05-10,20.8178,21.14,20.8178,21.14,17144,20.6392224372934,20.9586585673982,20.6392224372934,20.9586585673982,17292.3357110155,0.0,1.0
2021-05-11,20.76,20.78,20.4,20.55,70406,20.5819182525632,20.6017466901861,20.2250063753511,20.3737196575228,71015.1766256274,0.0,1.0
2021-05-12,20.2088,20.57,20.17,20.51,42520,20.0354465116763,20.3935480951457,19.9969793426879,20.334062782277,42887.8974820565,0.0,1.0
2021-05-13,20.4105,20.475,20.27,20.35,18673,20.2354163051031,20.299363016437,20.0961215308023,20.1754352812939,18834.5651383454,0.0,1.0
2021-05-14,20.7634,20.775,20.55,20.58,7681,20.5852890869591,20.5967895807804,20.3737196575228,20.4034623139572,7747.45862087668,0.0,1.0
2021-05-17,20.5762,20.69,20.44,20.69,11593,20.3996949108088,20.5125187208831,20.2646632505969,20.5125187208831,11693.3065736002,0.0,1.0
2021-05-18,20.4811,20.68,20.4811,20.61,10998,20.305410689912,20.5026045020716,20.305410689912,20.4332049703915,11093.1584315065,0.0,1.0
2021-05-19,20.51,20.51,20.14,20.21,17726,20.334062782277,20.334062782277,19.9672366862535,20.0366362179336,17879.3713726937,0.0,1.0
2021-05-20,20.81,20.875,20.55,20.55,17968,20.6314893466204,20.6959317688948,20.3737196575228,20.3737196575228,18123.4652388898,0.0,1.0
2021-05-21,20.755,20.94,20.755,20.94,10770,20.5769611431575,20.7603741911692,20.5769611431575,20.7603741911692,10863.1856980656,0.0,1.0
2021-05-24,21.0509,21.09,20.91,20.91,15270,20.8703228777882,20.9090874733409,20.7306315347349,20.7306315347349,15402.1212265053,0.0,1.0
2021-05-25,21.097,21.16,21.08,21.16,12947,20.916027426509,20.9784870050211,20.8991732545295,20.9784870050211,13059.0218414907,0.0,1.0
2021-05-26,21.1,21.16,21.07,21.16,11100,20.9190016921524,20.9784870050211,20.889259035718,20.9784870050211,11196.0409701512,0.0,1.0
2021-05-27,21.11,21.18,21.08,21.16,11115,20.9289159109638,20.998315442644,20.8991732545295,20.9784870050211,11211.170755246,0.0,1.0
2021-05-28,21.1646,21.28,21.1646,21.24,17671,20.9830475456743,21.0974576307584,20.9830475456743,21.0578007555126,17823.8954940128,0.0,1.0
2021-06-01,21.049,21.3,21.049,21.3,24064,20.868439176214,21.1172860683813,20.868439176214,21.1172860683813,24272.209901416,0.0,1.0
2021-06-02,21.0755,21.17,21.06,21.08,7170,20.8947118560643,20.9884012238325,20.8793448169066,20.8991732545295,7232.03727531389,0.0,1.0
2021-06-03,20.96,21.0,20.83,20.99,22506,20.7802026287921,20.8198595040379,20.6513177842433,20.8099452852265,22700.7295562363,0.0,1.0
2021-06-04,21.1998,21.22,21.07,21.07,13655,21.0179455958906,21.0379723178897,20.889259035718,20.889259035718,13773.1476979653,0.0,1.0
2021-06-07,21.158,21.23,21.0999,21.23,10871,20.9765041612588,21.0478865367012,20.9189025499643,21.0478865367012,10965.0595843706,0.0,1.0
2021-06-08,21.1738,21.28,21.1,21.25,10745,20.9921686269809,21.0974576307584,20.9190016921524,21.0677149743241,10837.9693895743,0.0,1.0
2021-06-09,21.1689,21.3,21.16,21.3,12243,20.9873106597633,21.1172860683813,20.9784870050211,21.1172860683813,12348.9305943748,0.0,1.0
2021-06-10,21.3778,21.4,21.22,21.22,11233,21.1944186907344,21.2164282564958,21.0379723178897,21.0379723178897,11330.1917313251,0.0,1.0
2021-06-11,21.49,21.49,21.355,21.4,98987,21.3056562257988,21.3056562257988,21.1718142718443,21.2164282564958,99843.4691452572,0.0,1.0
2021-06-14,21.615,21.615,21.43,21.49,18154,21.4295839609419,21.4295839609419,21.2461709129301,21.3056562257988,18311.0745740653,0.0,1.0
2021-06-15,21.555,21.65,21.55,21.65,18167,21.3700986480732,21.4642837267819,21.3651415386675,21.4642837267819,18324.1870544808,0.0,1.0
2021-06-16,21.42,21.62,21.32,21.62,17359,21.2362566941187,21.4345410703476,21.1371145060042,21.4345410703476,17509.1959640409,0.0,1.0
2021-06-17,21.745,21.76,21.42,21.42,26770,21.5584688054907,21.5733401337079,21.2362566941187,21.2362566941187,27001.6231325177,0.0,1.0
2021-06-18,21.52,21.64,21.5,21.6,24014,21.3363903041143,21.4553664582265,21.3165609450956,21.4157077401891,24220.6517894617,0.001,1.0
2021-06-21,21.73,21.73,21.43,21.52,22253,21.5445985738106,21.5445985738106,21.2471581885302,21.3363903041143,22444.4975543804,0.0,1.0
2021-06-22,21.9399,21.97,21.73,21.76,30053,21.7527076967118,21.7825508820349,21.5445985738106,21.5743426123386,30311.6202310607,0.0,1.0
2021-06-23,21.9034,21.97,21.9,21.94,11217,21.7165191165026,21.7825508820349,21.7131481254695,21.7528068435069,11313.5275723492,0.0,1.0
2021-06-24,21.9894,22.06,21.98,22.04,102486,21.801785360283,21.871782997619,21.7924655615442,21.8519536386003,103367.940338752,0.0,1.0
2021-06-25,22.07,22.08,22.0022,22.08,10056,21.8816976771284,21.8916123566377,21.814476150055,21.8916123566377,10142.5366200894,0.0,1.0
2021-06-28,22.2,22.2039,22.12,22.15,8919,22.0105885107499,22.0144552357585,21.9312710746751,21.9610151132031,8995.75219914254,0.0,1.0
2021-06-29,22.28,22.285,22.2,22.22,26470,22.0899059468247,22.0948632865793,22.0105885107499,22.0304178697686,26697.7868271446,0.0,1.0
2021-06-30,22.18,22.255,22.17,22.24,22960,21.9907591517312,22.0651192480513,21.9808444722218,22.0502472287873,23157.5816226385,0.0,1.0
2021-07-01,22.2866,22.29,22.195,22.195,16896,22.0964496353008,22.099820626334,22.0056311709952,22.0056311709952,17041.3980442553,0.0,1.0
2021-07-02,22.55,22.55,22.4,22.4,27590,22.357602293577,22.357602293577,22.2088821009368,22.2088821009368,27827.4249550783,0.0,1.0
2021-07-06,22.65,22.65,22.46,22.56,26136,22.4567490886705,22.4567490886705,22.2683701779929,22.3675169730864,26360.9125997073,0.0,1.0
2021-07-07,22.77,22.8,22.615,22.79,23891,22.5757252427826,22.6054692813107,22.4220477103878,22.5955546018013,24096.5933164834,0.0,1.0
2021-07-08,22.63,22.67,22.415,22.48,36751,22.4369197296518,22.4765784476892,22.2237541202008,22.2881995370116,37067.2596782922,0.0,1.0
2021-07-09,22.77,22.7899,22.63,22.66,18559,22.5757252427826,22.5954554550062,22.4369197296518,22.4666637681798,18718.7089431424,0.0,1.0
2021-07-12,22.82,22.87,22.745,22.86,20687,22.6252986403294,22.6748720378761,22.5509385440093,22.6649573583668,20865.0213862161,0.0,1.0
2021-07-13,22.79,22.94,22.7613,22.81,26326,22.5955546018013,22.7442747944415,22.5670994716095,22.61538396082,26552.5476392675,0.0,1.0
2021-07-14,22.86,22.96,22.77,22.96,15419,22.6649573583668,22.7641041534602,22.5757252427826,22.7641041534602,15551.6877630428,0.0,1.0
2021-07-15,22.8,22.85,22.695,22.85,30059,22.6054692813107,22.6550426788574,22.5013651464625,22.6550426788574,30317.671863889,0.0,1.0
2021-07-16,22.64,22.815,22.63,22.8,14374,22.4468344091611,22.6203413005747,22.4369197296518,22.6054692813107,14497.695045462,0.0,1.0
2021-07-19,22.35,22.45,22.27,22.45,77962,22.1593087033901,22.2584554984835,22.0799912673153,22.2584554984835,78632.8997588913,0.0,1.0
2021-07-20,22.7309,22.805,22.4101,22.49,64112,22.5369588459011,22.6104266210654,22.2188959272413,22.2981142165209,64663.7139804269,0.0,1.0
2021-07-21,22.827,22.827,22.735,22.75,39247,22.6322389159859,22.6322389159859,22.5410238644999,22.5558958837639,39584.7389348299,0.0,1.0
2021-07-22,22.99,23.0,22.8992,22.92,12508,22.7938481919883,22.8037628714976,22.7038229020434,22.7244454354228,12615.6372358869,0.0,1.0
2021-07-23,23.295,23.32,23.07,23.07,34307,23.0962459170233,23.1210326157967,22.873165628063,22.873165628063,34602.2279062658,0.0,1.0
2021-07-26,23.2583,23.28,23.16,23.25,21381,23.059859043224,23.0813738977593,22.9623977436472,23.0516298592313,21564.9935833465,0.0,1.0
2021-07-27,23.1334,23.2399,22.955,23.23,44805,22.9360246961523,23.0416160329268,22.7591468137056,23.0318005002126,45190.5681447003,0.0,1.0
2021-07-28,23.1597,23.22,23.07,23.13,25511,22.9621003032619,23.0218858207032,22.873165628063,22.9326537051191,25730.5341801015,0.0,1.0
2021-07-29,23.2,23.27,23.15,23.17,17449,23.0020564616846,23.07145921825,22.9524830641378,22.9723124231565,17599.1568699224,0.0,1.0
2021-07-30,23.1399,23.18,23.02,23.03,23294,22.9424692378334,22.9822271026659,22.8235922305163,22.8335069100257,23494.4558500758,0.0,1.0
2021-08-02,23.0819,23.22,23.0819,23.22,15850,22.8849640966792,23.0218858207032,22.8849640966792,23.0218858207032,15986.396721203,0.0,1.0
2021-08-03,23.2342,23.2342,23.02,23.13,17760,23.0359646656065,23.0359646656065,22.8235922305163,22.9326537051191,17912.8331715183,0.0,1.0
2021-08-04,23.29,23.34,23.209,23.25,32742,23.0912885772687,23.1408619748154,23.010979673243,23.0516298592313,33023.7603435727,0.0,1.0
2021-08-05,23.45,23.45,23.345,23.36,28552,23.2499234494182,23.2499234494182,23.1458193145701,23.1606913338341,28797.7034185355,0.0,1.0
2021-08-06,23.4,23.45,23.339,23.42,25331,23.2003500518715,23.2499234494182,23.1398705068645,23.2201794108902,25548.9851952551,0.0,1.0
2021-08-09,23.34,23.47,23.3,23.47,19324,23.1408619748154,23.2697528084369,23.101203256778,23.2697528084369,19490.2921287399,0.0,1.0
2021-08-10,23.1911,23.38,23.19,23.38,15510,22.9932323969212,23.1805206928528,22.9921417821752,23.1805206928528,15643.4708609375,0.0,1.0
2021-08-11,23.2,23.3,23.15,23.3,8694,23.0020564616846,23.101203256778,22.9524830641378,23.101203256778,8768.81596808445,0.0,1.0
2021-08-12,23.2911,23.2911,23.12,23.2,10748,23.0923791920147,23.0923791920147,22.9227390256098,23.0020564616846,10840.491606277,0.0,1.0
2021-08-13,23.37,23.37,23.31,23.36,11647,23.1706060133435,23.1706060133435,23.1111179362874,23.1606913338341,11747.2279250379,0.0,1.0
2021-08-16,23.48,23.48,23.22,23.36,34061,23.2796674879463,23.2796674879463,23.0218858207032,23.1606913338341,34354.1109603088,0.0,1.0
2021-08-17,23.3062,23.38,23.2,23.38,17786,23.1073503580738,23.1805206928528,23.0020564616846,23.1805206928528,17939.0569137739,0.0,1.0
2021-08-18,23.06,23.37,23.06,23.3,27226,22.8632509485537,23.1706060133435,22.8632509485537,23.101203256778,27460.2925634999,0.0,1.0
2021-08-19,23.26,23.3298,22.93,22.93,18129,23.0615445387406,23.1307490017159,22.7343601149322,22.7343601149322,18285.0085904536,0.0,1.0
2021-08-20,23.51,23.51,23.305,23.35,9617,23.3094115264743,23.3094115264743,23.1061605965327,23.1507766543248,9699.75881815831,0.0,1.0
2021-08-23,23.7052,23.76,23.57,23.57,13372,23.5029460704968,23.557278514208,23.3688996035304,23.3688996035304,13487.0723631499,0.0,1.0
2021-08-24,23.706,23.78,23.706,23.77,19338,23.5037392448575,23.5771078732267,23.5037392448575,23.5671931937173,19504.412605339,0.0,1.0
2021-08-25,23.7229,23.76,23.68,23.76,19682,23.5204950532283,23.557278514208,23.4779610781332,23.557278514208,19851.37288749,0.0,1.0
2021-08-26,23.6,23.7,23.58,23.7,12724,23.3986436420584,23.4977904371519,23.3788142830397,23.4977904371519,12833.4960177027,0.0,1.0
2021-08-27,23.8,23.85,23.65,23.65,8674,23.5969372322454,23.6465106297921,23.4482170396052,23.4482170396052,8748.64385865707,0.0,1.0
2021-08-30,24.06,24.08,23.9,23.9,31411,23.8547188994884,23.8745482585071,23.6960840273388,23.6960840273388,31681.3064611802,0.0,1.0
2021-08-31,23.99,24.07,23.955,24.07,14826,23.7853161429229,23.8646335789977,23.7506147646402,23.8646335789977,14953.5847185209,0.0,1.0
2021-09-01,24.07,24.16,24.04,24.07,50458,23.8646335789977,23.9538656945818,23.8348895404697,23.8646335789977,50892.2148743509,0.0,1.0
2021-09-02,24.0639,24.18,24.01,24.18,16887,23.858585624497,23.9736950536005,23.8051455019416,23.9736950536005,17032.3205950129,0.0,1.0
2021-09-03,24.15,24.18,24.06,24.07,37476,23.9439510150725,23.9736950536005,23.8547188994884,23.8646335789977,37798.4986450349,0.0,1.0
2021-09-07,24.0998,24.16,24.0,24.16,39996,23.8941793239356,23.9538656945818,23.7952308224323,23.9538656945818,40340.1844328854,0.0,1.0
2021-09-08,24.07,24.1,23.979,24.08,18154,23.8646335789977,23.8943776175258,23.7744099954627,23.8745482585071,18310.2237272378,0.0,1.0
2021-09-09,23.9861,24.15,23.98,24.1,28515,23.7814494179143,23.9439510150725,23.7754014634136,23.8943776175258,28760.3850160948,0.0,1.0
2021-09-10,23.83,24.1,23.83,24.09,41793,23.6266812707734,23.8943776175258,23.6266812707734,23.8844629380164,42152.6484649361,0.0,1.0
2021-09-13,23.81,24.01,23.7,23.98,47378,23.6068519117547,23.8051455019416,23.4977904371519,23.7754014634136,47785.7100225335,0.0,1.0
2021-09-14,23.77,23.9,23.72,23.9,23253,23.5671931937173,23.6960840273388,23.5176197961706,23.6960840273388,23453.1030257497,0.0,1.0
2021-09-15,23.9158,23.94,23.69,23.69,14818,23.7117492209636,23.7357427453762,23.4878757576425,23.4878757576425,14945.5158747499,0.0,1.0
2021-09-16,23.94,23.94,23.745,23.89,5282,23.7357427453762,23.7357427453762,23.542406494944,23.6861693478295,5327.45409977251,0.0,1.0
2021-09-17,23.6829,23.9,23.65,23.9,22249,23.4818278031418,23.6970845840286,23.4492071302207,23.6970845840286,22439.5156338511,0.001,1.0
2021-09-20,23.31,23.435,23.05,23.42,81434,23.1120937930421,23.236032519946,22.8543012410819,23.2211598727175,82131.3099971696,0.0,1.0
2021-09-21,23.3214,23.48,23.25,23.46,23681,23.1233970049357,23.2806504616314,23.0526032041282,23.2608202653268,23883.7776855242,0.0,1.0
2021-09-22,23.49,23.59,23.32,23.42,17019,23.2905655597837,23.3897165413069,23.1220088911944,23.2211598727175,17164.7317440115,0.0,1.0
2021-09-23,23.77,23.82,23.63,23.66,20102,23.5681883080485,23.6177637988101,23.4293769339161,23.459122228373,20274.1311192267,0.0,1.0
2021-09-24,23.8,23.8,23.63,23.67,12039,23.5979336025054,23.5979336025054,23.4293769339161,23.4690373265254,12142.0885754835,0.0,1.0
2021-09-27,23.52,23.64,23.45,23.64,15350,23.3203108542407,23.4392920320684,23.2509051671745,23.4392920320684,15481.4402885349,0.0,1.0
2021-09-28,22.8399,23.25,22.8,23.25,49433,22.6459850289018,23.0526032041282,22.6064237872741,23.0526032041282,49856.2891063941,0.0,1.0
2021-09-29,22.8291,23.04,22.8291,22.91,19071,22.6352767228973,22.8443861429296,22.6352767228973,22.7154898669496,19234.3027845375,0.0,1.0
2021-09-30,22.68,23.02,22.68,22.96,39612,22.4874426094464,22.824555946625,22.4874426094464,22.7650653577111,39951.1930103873,0.0,1.0
2021-10-01,22.94,23.0,22.54,22.73,22368,22.7452351614065,22.8047257503204,22.348631235314,22.5370181002079,22559.5346171954,0.0,1.0
2021-10-04,22.47,22.86,22.34,22.86,27047,22.2792255482478,22.665914376188,22.1503292722677,22.665914376188,27278.6003572641,0.0,1.0
2021-10-05,22.77,22.9,22.54,22.54,19085,22.5766784928172,22.7055747687972,22.348631235314,22.348631235314,19248.4226649309,0.0,1.0
2021-10-06,22.92,22.92,22.53,22.54,13066,22.7254049651019,22.7254049651019,22.3387161371617,22.348631235314,13177.8826586317,0.0,1.0
2021-10-07,23.12,23.29,23.11,23.11,50688,22.9237069281481,23.0922635967375,22.9137918299958,22.9137918299958,51122.0355273785,0.0,1.0
2021-10-08,22.99,23.18,22.99,23.17,17413,22.7948106521681,22.983197517062,22.7948106521681,22.9732824189097,17562.1055207986,0.0,1.0
2021-10-11,22.84,23.12,22.84,22.91,9994,22.6460841798834,22.9237069281481,22.6460841798834,22.7154898669496,10079.5774751543,0.0,1.0
2021-10-12,22.81,22.91,22.76,22.86,10238,22.6163388854264,22.7154898669496,22.5667633946649,22.665914376188,10325.6668191545,0.0,1.0
2021-10-13,22.97,22.97,22.85,22.91,4652,22.7749804558634,22.7749804558634,22.6559992780357,22.7154898669496,4691.83454216708,0.0,1.0
2021-10-14,23.419,23.42,23.24,23.24,15984,23.2201683629023,23.2211598727175,23.0426881059759,23.0426881059759,16120.8691577813,0.0,1.0
2021-10-15,23.58,23.59,23.485,23.56,13220,23.3798014431545,23.3897165413069,23.2856080107076,23.3599712468499,13333.2013429598,0.0,1.0
2021-10-18,23.77,23.79,23.43,23.52,17714,23.5681883080485,23.5880185043531,23.2310749708698,23.3203108542407,17865.6829492578,0.0,1.0
2021-10-19,23.98,23.98,23.83,23.92,19026,23.7764053692471,23.7764053692471,23.6276788969624,23.7169147803332,19188.9174547013,0.0,1.0
2021-10-20,23.95,24.07,23.9076,24.05,13104,23.7466600747901,23.8656412526179,23.7046200586243,23.8458110563133,13216.2080482711,0.0,1.0
2021-10-21,24.1157,24.1157,23.84,23.89,12520,23.910953251174,23.910953251174,23.6375939951147,23.6871694858763,12627.2073232871,0.0,1.0
2021-10-22,24.13,24.2,24.02,24.13,18560,23.9251318415318,23.994537528598,23.8160657618563,23.9251318415318,18718.9271501764,0.0,1.0
2021-10-25,24.18,24.26,24.05,24.17,20593,23.9747073322933,24.0540281175118,23.8458110563133,23.964792234141,20769.3354958828,0.0,1.0
2021-10-26,24.27,24.41,24.27,24.4,23281,24.0639432156642,24.2027545897965,24.0639432156642,24.1928394916442,23480.3525314255,0.0,1.0
2021-10-27,24.22,24.4,24.21,24.3,14608,24.0143677249026,24.1928394916442,24.0044526267503,24.0936885101211,14733.086627682,0.0,1.0
2021-10-28,24.42,24.46,24.32,24.32,45996,24.2126696879489,24.2523300805581,24.1135187064257,24.1135187064257,46389.8584698014,0.0,1.0
2021-10-29,24.61,24.61,24.24,24.3,26833,24.4010565528428,24.4010565528428,24.0341979212072,24.0936885101211,27062.7678998214,0.0,1.0
2021-11-01,24.43,24.63,24.36,24.63,20828,24.2225847861012,24.4208867491474,24.153179099035,24.4208867491474,21006.3477739156,0.0,1.0
2021-11-02,24.575,24.61,24.46,24.46,22097,24.3663537093097,24.4010565528428,24.2523300805581,24.2523300805581,22286.2140752936,0.0,1.0
2021-11-03,24.72,24.73,24.43,24.6,13646,24.5101226325182,24.5200377306706,24.2225847861012,24.3911414546905,13762.8491320748,0.0,1.0
2021-11-04,25.03,25.06,24.76,24.76,17783,24.81749067524,24.8472359696969,24.5497830251275,24.5497830251275,17935.2737883398,0.0,1.0
2021-11-05,25.09,25.23,25.03,25.22,57051,24.8769812641538,25.0157926382862,24.81749067524,25.0058775401339,57539.5211662025,0.0,1.0
2021-11-08,25.2,25.23,25.11,25.22,34606,24.9860473438293,25.0157926382862,24.8968114604585,25.0058775401339,34902.327206843,0.0,1.0
2021-11-09,25.21,25.29,25.1301,25.23,24746,24.9959624419816,25.0752832272001,24.9167408077446,25.0157926382862,24957.8971583118,0.0,1.0
2021-11-10,24.86,25.1599,24.763,25.09,32204,24.6489340066506,24.9462878002385,24.5527575545732,24.8769812641538,32479.7591564808,0.0,1.0
2021-11-11,24.87,24.93,24.86,24.9,13382,24.6588491048029,24.7183396937168,24.6489340066506,24.6885943992599,13496.5885303697,0.0,1.0
2021-11-12,25.1815,25.185,24.915,24.99,10260,24.9677044122475,24.9711746966008,24.7034670464884,24.7778302826307,10347.8552026299,0.0,1.0
2021-11-15,25.18,25.31,25.13,25.3,25208,24.9662171475247,25.0951134235047,24.9166416567631,25.0851983253524,25423.8532112956,0.0,1.0
2021-11-16,25.43,25.47,25.14,25.14,28107,25.2140946013325,25.2537549939417,24.9265567549154,24.9265567549154,28347.6770156255,0.0,1.0
2021-11-17,25.38,25.43,25.26,25.41,25272,25.1645191105709,25.2140946013325,25.0455379327432,25.1942644050279,25488.4012359515,0.0,1.0
2021-11-18,25.51,25.55,25.36,25.47,27785,25.293415386551,25.3330757791602,25.1446889142663,25.2537549939417,28022.9197665761,0.0,1.0
2021-11-19,25.65,25.755,25.62,25.64,20473,25.4322267606834,25.5363352912827,25.4024814662264,25.4223116625311,20648.3079496531,0.0,1.0
2021-11-22,25.26,25.8,25.26,25.74,37936,25.0455379327432,25.5809532329681,25.0455379327432,25.5214626440542,38260.841614714,0.0,1.0
2021-11-23,25.2,25.29,24.9,25.2,41825,24.9860473438293,25.0752832272001,24.6885943992599,24.9860473438293,42183.142675438,0.0,1.0
2021-11-24,25.26,25.28,24.97,25.0,36222,25.0455379327432,25.0653681290478,24.7580000863261,24.787745380783,36532.1648294014,0.0,1.0
2021-11-26,24.73,25.17,24.69,25.03,39464,24.5200377306706,24.9563020493723,24.4803773380613,24.81749067524,39801.9257033708,0.0,1.0
2021-11-29,25.33,25.38,24.98,24.98,84505,25.1149436198093,25.1645191105709,24.7679151844784,24.7679151844784,85228.6066177621,0.0,1.0
2021-11-30,24.83,25.36,24.81,25.22,75065,24.6191887121937,25.1446889142663,24.5993585158891,25.0058775401339,75707.7729810342,0.0,1.0
2021-12-01,24.45,25.2498,24.45,25.18,77509,24.2424149824058,25.0354245326278,24.2424149824058,24.9662171475247,78172.7006725768,0.0,1.0
2021-12-02,24.76,24.8597,24.38,24.38,18091,24.5497830251275,24.6486365537061,24.1730092953396,24.1730092953396,18245.9111569958,0.0,1.0
2021-12-03,24.36,24.805,24.07,24.805,40159,24.153179099035,24.5944009668129,23.8656412526179,24.5944009668129,40502.8769086172,0.0,1.0
2021-12-06,24.51,24.575,24.17,24.39,17475,24.3019055713197,24.3663537093097,23.964792234141,24.1829243934919,17624.6364196839,0.0,1.0
2021-12-07,25.21,25.21,24.94,24.97,30601,24.9959624419816,24.9959624419816,24.7282547918691,24.7580000863261,30863.0328514305,0.0,1.0
2021-12-08,25.35,25.35,25.165,25.27,36770,25.134773816114,25.134773816114,24.9513445002962,25.0554530308955,37084.8572905166,0.0,1.0
2021-12-09,25.03,25.33,25.03,25.29,22226,24.81749067524,25.1149436198093,24.81749067524,25.0752832272001,22416.3186874904,0.0,1.0
2021-12-10,25.275,25.275,25.06,25.235,16204,25.0604105799716,25.0604105799716,24.8472359696969,25.0207501873624,16342.7529925355,0.0,1.0
2021-12-13,25.05,25.275,25.05,25.27,23098,24.8373208715446,25.0604105799716,24.8373208715446,25.0554530308955,23295.7855234254,0.0,1.0
2021-12-14,24.61,24.855,24.38,24.79,39447,24.4010565528428,24.6439764575745,24.1730092953396,24.5795283195844,39784.7801343217,0.0,1.0
2021-12-15,25.16,25.16,24.47,24.65,37090,24.94638695122,24.94638695122,24.2622451787104,24.4407169454521,37407.5974137955,0.0,1.0
2021-12-16,24.68,25.24,24.565,25.24,26992,24.470462239909,25.0257077364385,24.3564386111574,25.0257077364385,27223.1293985756,0.0,1.0
2021-12-17,24.47,24.68,24.31,24.36,39799,24.2642281983409,24.4724622776891,24.1055736616946,24.1551532043966,40136.5138029237,0.002,1.0
2021-12-20,24.2,24.2,23.96,24.13,26608,23.9964986677503,23.9964986677503,23.7585168627809,23.9270873079675,26833.6480632225,0.0,1.0
2021-12-21,24.69,24.7,24.29,24.44,16471,24.4823781862295,24.4922940947699,24.0857418446138,24.2344804727197,16610.6816464725,0.0,1.0
2021-12-22,24.975,24.975,24.65,24.65,36672,24.7649815796307,24.7649815796307,24.4427145520679,24.4427145520679,36982.9954064378,0.0,1.0
2021-12-23,25.14,25.18,25.03,25.03,13330,24.9285940705472,24.9682577047088,24.8195190766029,24.8195190766029,13443.0445235552,0.0,1.0
2021-12-27,25.58,25.58,25.24,25.24,41145,25.3648940463245,25.3648940463245,25.0277531559511,25.0277531559511,41493.9285012512,0.0,1.0
2021-12-28,25.46,25.66,25.45,25.66,28199,25.2459031438398,25.4442213146476,25.2359872352994,25.4442213146476,28438.1404740985,0.0,1.0
2021-12-29,25.45,25.52,25.3704,25.49,14155,25.2359872352994,25.3053985950821,25.1570566033178,25.2756508694609,14275.0409025449,0.0,1.0
2021-12-30,25.37,25.54,25.37,25.51,24256,25.1566599669762,25.3252304121629,25.1566599669762,25.2954826865417,24461.7020227573,0.0,1.0
2021-12-31,25.29,25.4,25.29,25.36,12261,25.0773326986531,25.1864076925974,25.0773326986531,25.1467440584358,12364.9789124764,0.0,1.0
2022-01-03,25.1235,25.35,25.04,25.33,48308,24.9122328214555,25.1368281498954,24.8294349851433,25.1169963328146,48717.6740318009,0.0,1.0
2022-01-04,24.89,25.16,24.68,25.14,49760,24.6806963570374,24.948425887628,24.4724622776891,24.9285940705472,50181.9876588227,0.0,1.0
2022-01-05,24.115,24.72,24.1,24.7,38423,23.9122134451569,24.5121259118507,23.8973395823464,24.4922940947699,38748.8446908149,0.0,1.0
2022-01-06,24.01,24.2,23.8599,23.99,29206,23.8080964054828,23.9964986677503,23.6592586182915,23.788264588402,29453.6802966957,0.0,1.0
2022-01-07,23.71,24.04,23.63,24.01,25673,23.510619149271,23.837844131104,23.4312918809479,23.8080964054828,25890.7188337009,0.0,1.0
2022-01-10,23.61,23.62,23.05,23.41,56939,23.4114600638671,23.4213759724075,22.8561691856051,23.2131418930593,57421.8688767224,0.0,1.0
2022-01-11,23.85,23.86,23.4449,23.53,29958,23.6494418688365,23.6593577773769,23.2477484138652,23.332132795544,30212.0576021506,0.0,1.0
2022-01-12,23.95,24.11,23.88,24.04,21253,23.7486009542405,23.9072554908867,23.6791895944577,23.837844131104,21433.2352032347,0.0,1.0
2022-01-13,23.34,24.1,23.29,24.1,37225,23.1437305332765,23.8973395823464,23.0941509905745,23.8973395823464,37540.6851004758,0.0,1.0
2022-01-14,23.33,23.34,23.06,23.13,35248,23.1338146247361,23.1437305332765,22.8660850941455,22.9354964539283,35546.9192322786,0.0,1.0
2022-01-18,22.77,23.01,22.76,22.965,52120,22.5785237464741,22.8165055514436,22.5686078379337,22.7718839630118,52562.0015429631,0.0,1.0
2022-01-19,22.63,23.13,22.6,22.92,39325,22.4397010269086,22.9354964539283,22.4099533012875,22.72726237458,39658.494065177,0.0,1.0
2022-01-20,22.35,23.0382,22.32,22.76,30635,22.1620555877776,22.8444684135275,22.1323078621565,22.5686078379337,30894.7988731518,0.0,1.0
2022-01-21,21.86,22.4317,21.85,22.23,51447,21.6761760692984,22.2430685605526,21.666260160758,22.0430646852929,51883.2941937993,0.0,1.0
2022-01-24,21.99,22.02,20.91,21.49,83496,21.8050828803235,21.8348306059447,20.7341647579611,21.3092874533039,84204.0844365165,0.0,1.0
2022-01-25,21.41,21.79,21.28,21.6,30857,21.2299601849807,21.6067647095156,21.1010533739556,21.4183624472482,31118.6815351345,0.0,1.0
2022-01-26,21.44,22.07,21.25,21.94,53062,21.2597079106019,21.8844101486466,21.0713056483344,21.7555033376215,53511.9901357004,0.0,1.0
2022-01-27,21.29,21.83,21.2,21.69,22590,21.110969282496,21.6464283436772,21.0217261056325,21.5076056241117,22781.5735774278,0.0,1.0
2022-01-28,21.97,21.99,21.085,21.37,8140,21.7852510632427,21.8050828803235,20.907693157418,21.1902965508191,8209.0309393653,0.0,1.0
2022-01-31,22.58,22.61,21.9854,22.04,16369,22.3901214842067,22.4198692098278,21.8005215623949,21.8546624230255,16507.8166396155,0.0,1.0
2022-02-01,22.66,22.69,22.3701,22.66,13989,22.4694487525298,22.499196478151,22.1819865639438,22.4694487525298,14107.6331462876,0.0,1.0
2022-02-02,23.0041,23.02,22.83,22.89,11427,22.8106551654047,22.8264214599839,22.6380191977165,22.6975146489588,11523.9062093522,0.0,1.0
2022-02-03,22.18,22.6,22.17,22.4,25590,21.993485142591,22.4099533012875,21.9835692340506,22.2116351304796,25807.0149555722,0.0,1.0
2022-02-04,22.37,22.54,22.08,22.26,57913,22.1818874048584,22.3504578500451,21.894326057187,22.0728124109141,58404.12884416,0.0,1.0
2022-02-07,22.19,22.52,22.19,22.43,15502,22.0034010511314,22.3306260329643,22.0034010511314,22.2413828561008,15633.4640813317,0.0,1.0
2022-02-08,22.37,22.37,22.02,22.11,11021,22.1818874048584,22.1818874048584,21.8348306059447,21.9240737828082,11114.4631428434,0.0,1.0
2022-02-09,22.81,22.81,22.66,22.67,13259,22.6181873806357,22.6181873806357,22.4694487525298,22.4793646610702,13371.4424109391,0.0,1.0
2022-02-10,22.36,22.78,22.25,22.4,9975,22.171971496318,22.5884396550145,22.0628965023737,22.2116351304796,10059.5925823303,0.0,1.0
2022-02-11,21.68,22.37,21.57,22.37,14706,21.4976897155713,22.1818874048584,21.388614721627,22.1818874048584,14830.7136356641,0.0,1.0
2022-02-14,21.61,21.8,21.4404,21.59,17736,21.4282783557886,21.616680618056,21.2601045469435,21.4084465387078,17886.40942759,0.0,1.0
2022-02-15,22.06,22.07,21.92,21.95,17364,21.8744942401062,21.8844101486466,21.7356715205407,21.7654192461619,17511.2546967001,0.0,1.0
2022-02-16,22.1,22.15,21.75,21.99,22326,21.9141578742678,21.9637374169698,21.5671010753541,21.8050828803235,22515.3347361511,0.0,1.0
2022-02-17,21.52,21.91,21.47,21.91,18753,21.339035178925,21.7257556120004,21.2894556362231,21.7257556120004,18912.034054781,0.0,1.0
2022-02-18,21.3,21.56,21.25,21.56,8662,21.1208851910364,21.3786988130866,21.0713056483344,21.3786988130866,8735.45773916243,0.0,1.0
2022-02-22,21.08,21.3796,20.98,21.07,20865,20.9027352031478,21.1998158230179,20.8035761177438,20.8928192946074,21041.9447849947,0.0,1.0
2022-02-23,20.6,21.28,20.6,21.28,27579,20.4267715932089,21.1010533739556,20.4267715932089,21.1010533739556,27812.882589282,0.0,1.0
2022-02-24,21.3,21.34,19.96,20.0,44485,21.1208851910364,21.160548825198,19.7921534466238,19.8318170807854,44862.2532355854,0.0,1.0
2022-02-25,21.65,21.65,21.15,21.32,25885,21.4679419899501,21.4679419899501,20.9721465629305,21.1407170081172,26104.5166910898,0.0,1.0
2022-02-28,21.55,21.69,21.3,21.39,36742,21.3687829045462,21.5076056241117,21.1208851910364,21.2101283678999,37053.5890385946,0.0,1.0
2022-03-01,21.33,21.6199,21.205,21.54,8626,21.1506329166576,21.4380951052436,21.0266840599027,21.3588669960058,8699.15244262468,0.0,1.0
2022-03-02,21.66,21.73,21.35,21.35,8321,21.4778578984905,21.5472692582733,21.1704647337384,21.1704647337384,8391.56590251335,0.0,1.0
2022-03-03,21.44,21.76,21.42,21.76,8095,21.2597079106019,21.5770169838945,21.2398760935211,21.5770169838945,8163.64931869312,0.0,1.0
2022-03-04,21.2,21.3,20.96,21.24,10369,21.0217261056325,21.1208851910364,20.783744300663,21.061389739794,10456.9338833266,0.0,1.0
2022-03-07,20.435,21.17,20.43,21.17,40653,20.2631591022924,20.9919783800113,20.2582011480222,20.9919783800113,40997.7561152356,0.0,1.0
2022-03-08,20.21,20.72,20.04,20.35,16123,20.0400511601336,20.5457624956936,19.8714807149469,20.1788738796991,16259.7304466077,0.0,1.0
2022-03-09,20.91,20.98,20.64,20.72,14776,20.7341647579611,20.8035761177438,20.4664352273705,20.5457624956936,14901.3072678208,0.0,1.0
2022-03-10,20.7541,20.785,20.5,20.57,32437,20.5795757438164,20.6102159012062,20.327612507805,20.3970238675877,32712.0806609572,0.0,1.0
2022-03-11,20.36,20.89,20.36,20.88,10173,20.1887897882395,20.7143329408803,20.1887897882395,20.7044170323399,10259.2717132878,0.0,1.0
2022-03-14,20.15,20.5873,20.11,20.4,43238,19.9805557088912,20.4141783893626,19.9408920747297,20.2284534224011,43604.6781027368,0.0,1.0
2022-03-15,20.77,20.77,20.42,20.44,5138,20.5953420383956,20.5953420383956,20.2482852394818,20.2681170565626,5181.57260030207,0.0,1.0
2022-03-16,21.36,21.36,20.87,21.0,22580,21.1803806422788,21.1803806422788,20.6945011237995,20.8234079348246,22771.4887728339,0.0,1.0
2022-03-17,21.64,21.64,21.32,21.51,12272,21.4580260814098,21.4580260814098,21.1407170081172,21.3291192703846,12376.0721975296,0.0,1.0
2022-03-18,22.06,22.08,21.52,21.52,30992,21.8754858309603,21.8953185470355,21.3400024969295,21.3400024969295,31253.4096514732,0.001,1.0
2022-03-21,21.9179,22.03,21.75,21.97,6220,21.7345743832459,21.8457367568475,21.5680787317945,21.7862386086218,6272.46412081064,0.0,1.0
2022-03-22,22.17,22.27,22.02,22.02,27068,21.984565769374,22.08372934975,21.8358203988099,21.8358203988099,27296.3117077335,0.0,1.0
2022-03-23,21.833,22.03,21.833,22.0,10578,21.6503845035066,21.8457367568475,21.6503845035066,21.8159876827346,10667.2227443625,0.0,1.0
2022-03-24,22.24,22.24,21.82,21.94,38369,22.0539802756372,22.0539802756372,21.6374932380577,21.756489534509,38692.6327735343,0.0,1.0
2022-03-25,22.2,22.29,21.99,22.29,16098,22.0143148434868,22.1035620658252,21.806071324697,22.1035620658252,16233.7825428954,0.0,1.0
2022-03-28,22.48,22.48,22.155,22.2,9036,22.2919728685398,22.2919728685398,21.9696912323175,22.0143148434868,9112.21636585931,0.0,1.0
2022-03-29,22.88,22.96,22.68,22.76,36243,22.688627190044,22.7679580543449,22.4903000292919,22.5696308935927,36548.7005033023,0.0,1.0
2022-03-30,22.7,22.86,22.57,22.82,11352,22.5101327453671,22.6687944739688,22.3812200908782,22.6291290418184,11447.7512378525,0.0,1.0
2022-03-31,22.43,22.7,22.42,22.69,6648,22.2423910783517,22.5101327453671,22.2324747203141,22.5002163873295,6704.07419214618,0.0,1.0
2022-04-01,22.5,22.5,22.29,22.4267,7645,22.311805584615,22.311805584615,22.1035620658252,22.2391186801993,7709.48363401886,0.0,1.0
2022-04-04,22.74,22.74,22.49,22.49,6765,22.5497981775175,22.5497981775175,22.3018892265774,22.3018892265774,6822.06105744117,0.0,1.0
2022-04-05,22.4639,22.67,22.4639,22.67,8602,22.2760075320992,22.4803836712543,22.2760075320992,22.4803836712543,8674.55568604714,0.0,1.0
2022-04-06,22.23,22.235,22.02,22.1514,16978,22.0440639175996,22.0490220966184,21.8358203988099,21.966121343424,17121.2051194732,0.0,1.0
2022-04-07,22.33,22.34,22.16,22.28,4569,22.1432274979757,22.1531438560133,21.9746494113363,22.0936457077876,4607.53835498132,0.0,1.0
2022-04-08,22.14,22.3484,22.1,22.32,11509,21.9548166952611,22.1614735967649,21.9151512631107,22.1333111399381,11606.0754929919,0.0,1.0
2022-04-11,21.62,21.925,21.62,21.89,12404,21.4391660773056,21.7416149974526,21.4391660773056,21.706907744321,12508.6245907613,0.0,1.0
2022-04-12,21.43,21.91,21.39,21.86,22599,21.2507552745911,21.7267404603962,21.2110898424406,21.6771586702081,22789.6168273633,0.0,1.0
2022-04-13,21.67,21.7,21.43,21.43,10419,21.4887478674936,21.5184969416064,21.2507552745911,21.2507552745911,10506.8816197309,0.0,1.0
2022-04-14,21.2716,21.7264,21.2716,21.69,13202,21.0936801632754,21.5446761268257,21.0936801632754,21.5085805835688,13313.3555181579,0.0,1.0
2022-04-18,21.2094,21.37,21.15,21.16,5773,21.0320004162815,21.1912571263654,20.9730972495381,20.9830136075757,5821.693789299,0.0,1.0
2022-04-19,21.6417,21.69,21.2133,21.24,6151,21.4606845742472,21.5085805835688,21.0358677959161,21.0623444718765,6202.88212332898,0.0,1.0
2022-04-20,21.7375,21.88,21.71,21.73,12895,21.5556832842475,21.6969913862834,21.5284132996441,21.5482460157193,13003.7660511018,0.0,1.0
2022-04-21,21.34,22.02,21.2901,21.92,9280,21.1615080522526,21.8358203988099,21.1120254256449,21.7366568184338,9358.27444391042,0.0,1.0
2022-04-22,20.65,21.26,20.63,21.26,20469,20.4772793476577,21.0821771879517,20.4574466315825,21.0821771879517,20641.6508181468,0.0,1.0
2022-04-25,20.89,20.89,20.42,20.58,18266,20.7152719405603,20.7152719405603,20.2492031127928,20.4078648413945,18420.0690724642,0.0,1.0
2022-04-26,20.23,20.66,20.23,20.65,15921,20.0607923100783,20.4871957056953,20.0607923100783,20.4772793476577,16055.2895928338,0.0,1.0
2022-04-27,20.3255,20.64,20.3255,20.51,10421,20.1554935293374,20.4673629896201,20.1554935293374,20.3384503351313,10508.8984892231,0.0,1.0
2022-04-28,20.97,21.05,20.4849,20.62,8326,20.7946028048612,20.873933669162,20.3135602764569,20.4475302735449,8396.22769612047,0.0,1.0
2022-04-29,20.0699,20.76,20.0699,20.68,14478,19.9020314178962,20.5863592860714,19.9020314178962,20.5070284217706,14600.1182541956,0.0,1.0
2022-05-02,20.13,20.1799,19.67,20.06,12178,19.9616287297022,20.0111113563099,19.5054762599723,19.8922142234389,12280.7183381402,0.0,1.0
2022-05-03,20.1528,20.24,20.07,20.12,9852,19.9842380260279,20.0707086681159,19.9021305814766,19.9517123716646,9935.09911868595,0.0,1.0
2022-05-04,20.6962,20.6962,19.93,20.13,6004,20.5230929217915,20.5230929217915,19.7633015689501,19.9616287297022,6054.64221565066,0.0,1.0
2022-05-05,19.87,20.44,19.65,20.44,24234,19.7038034207244,20.269035828868,19.4856435438971,20.269035828868,24438.4076372549,0.0,1.0
2022-05-06,19.6632,19.87,19.43,19.66,14719,19.4987331365067,19.7038034207244,19.2674836670697,19.4955599019347,14843.1510280084,0.0,1.0
2022-05-09,18.898,19.34,18.85,19.33,23686,18.7399334194691,19.1782364447313,18.6923349008885,19.1683200866937,23885.7853963859,0.0,1.0
2022-05-10,18.98,19.26,18.78,19.26,14100,18.8212475553774,19.0989055804304,18.6229203946253,19.0989055804304,14218.9299201656,0.0,1.0
2022-05-11,18.5942,19.085,18.5942,18.83,10586,18.4386744622866,18.9253693147723,18.4386744622866,18.6725021848133,10675.2902223314,0.0,1.0
2022-05-12,18.61,18.7099,18.29,18.38,28730,18.454342307986,18.5534067247817,18.1370188507826,18.226266073121,28972.33025577,0.0,1.0
2022-05-13,19.19,19.25,18.78,18.86,10219,19.0294910741672,19.0889892223928,18.6229203946253,18.7022512589262,10305.1946705087,0.0,1.0
2022-05-16,19.0185,19.15,18.94,19.08,6914,18.8594255338222,18.9898256420167,18.781582123227,18.9204111357535,6972.31783461171,0.0,1.0
2022-05-17,19.42,19.43,19.1799,19.4,5989,19.2575673090321,19.2674836670697,19.0194755525492,19.2377345929569,6039.515694459,0.0,1.0
2022-05-18,18.6129,19.185,18.6129,19.185,16383,18.4572180518169,19.0245328951484,18.4572180518169,19.0245328951484,16521.1864455371,0.0,1.0
2022-05-19,18.7047,18.825,18.51,18.6,20704,18.5482502186021,18.6675440057945,18.3551787276099,18.4444259499484,20878.6329834829,0.0,1.0
2022-05-20,18.8196,18.99,18.33,18.99,6901,18.6621891724542,18.831163913415,18.176684282933,18.831163913415,6959.20818291227,0.0,1.0
2022-05-23,19.14,19.14,18.93,18.98,9007,18.9799092839791,18.9799092839791,18.7716657651894,18.8212475553774,9082.97175822212,0.0,1.0
2022-05-24,18.92,18.96,18.63,18.92,7199,18.7617494071518,18.8014148393022,18.4741750240612,18.7617494071518,7259.72173725335,0.0,1.0
2022-05-25,19.0814,19.1799,18.86,18.9,9922,18.9217994258788,19.0194755525492,18.7022512589262,18.7419166910766,10005.6895509137,0.0,1.0
2022-05-26,19.52,19.57,19.08,19.08,5685,19.3567308894082,19.4063126795962,18.9204111357535,18.9204111357535,5732.95153164124,0.0,1.0
2022-05-27,20.1448,20.1448,19.89,19.89,16680,19.9763049395979,19.9763049395979,19.7236361367996,19.7236361367996,16820.691565132,0.0,1.0
2022-05-31,19.9676,20.11,19.86,20.08,5519,19.8005870751715,19.941796013627,19.6938870626868,19.9120469395142,5565.5513637868,0.0,1.0
2022-06-01,19.7549,19.88,19.68,19.8,5022,19.5896661397116,19.713719778762,19.5153926180099,19.6343889144612,5064.35929496962,0.0,1.0
2022-06-02,20.3099,20.31,19.67,19.67,11788,20.1400240107987,20.1401231743791,19.5054762599723,19.5054762599723,11887.4287871569,0.0,1.0
2022-06-03,19.9519,20.0322,19.9,20.03,5559,19.7850183930524,19.8646467480944,19.7335524948372,19.8624651493261,5605.88875363126,0.0,1.0
2022-06-06,20.03,20.295,19.995,20.18,16446,19.8624651493261,20.1252486373227,19.8277578961945,20.0112105198902,16584.7178345421,0.0,1.0
2022-06-07,20.2343,20.2343,19.91,19.9277,3419,20.0650563440344,20.0650563440344,19.7434688528749,19.7610208066014,3447.83839695364,0.0,1.0
2022-06-08,19.95,20.1896,19.95,20.165,5104,19.7831342850253,20.0207302236063,19.7831342850253,19.9963359828338,5147.05094415072,0.0,1.0
2022-06-09,19.515,20.0,19.515,20.0,8793,19.3517727103894,19.8327160752133,19.3517727103894,19.8327160752133,8867.16672255434,0.0,1.0
2022-06-10,18.8803,19.2,18.8803,19.2,19242,18.7223814657425,19.0394074322048,18.7223814657425,19.0394074322048,19404.3013846685,0.0,1.0
2022-06-13,18.1272,18.4,18.1,18.34,20408,17.9755805419303,18.2460987891962,17.948608048068,18.1866006409706,20580.1362986341,0.0,1.0
2022-06-14,18.04,18.19,17.92,18.19,14876,17.8891098998424,18.0378552704065,17.7701136033911,18.0378552704065,15001.4752831478,0.0,1.0
2022-06-15,18.4104,18.58,18.2251,18.25,6383,18.2564118015554,18.4245932338732,18.0726616871185,18.0973534186321,6436.83898442673,0.0,1.0
2022-06-16,17.77,17.98,17.7,17.98,17441,17.621368232827,17.8296117516168,17.5519537265638,17.8296117516168,17588.1104069226,0.0,1.0
2022-06-17,17.91,18.02,17.75,17.75,16225,17.7711052391949,17.8802521725456,17.612346063412,17.612346063412,16351.8107674638,0.011,1.0
2022-06-21,18.3397,18.38,18.32,18.36,15534,18.1974728506568,18.2374603180571,18.1779256271385,18.2176154210842,15655.4100746861,0.0,1.0
2022-06-22,18.44,18.59,18.42,18.53,3729,18.2969950089756,18.4458317362721,18.2771501120028,18.3862970453535,3758.14498316627,0.0,1.0
2022-06-23,18.8075,18.8227,18.55,18.6158,12593,18.6616449908519,18.6767271125513,18.4061419423264,18.4714316533671,12691.423913385,0.0,1.0
2022-06-24,19.35,19.35,18.97,18.97,17964,19.1999378212407,19.1999378212407,18.8228847787564,18.8228847787564,18104.4023806916,0.0,1.0
2022-06-27,19.21,19.43,19.18,19.43,6253,19.0610235424307,19.2793174091321,19.0312561969714,19.2793174091321,6301.87197096773,0.0,1.0
2022-06-28,18.7251,19.27,18.7238,19.27,6017,18.5798840153237,19.1205582333493,18.5785940970205,19.1205582333493,6064.02745071372,0.0,1.0
2022-06-29,18.7661,18.7661,18.66,18.69,8512,18.6205660541181,18.6205660541181,18.5152888756771,18.5450562211364,8578.52778136531,0.0,1.0
2022-06-30,18.61,18.74,18.39,18.57,6214,18.4656766332449,18.5946684635685,18.2473827665435,18.4259868392992,6262.56715618,0.0,1.0
2022-07-01,18.7819,18.7819,18.54,18.6,5544,18.6362435227267,18.6362435227267,18.3962194938399,18.4557541847585,5587.33059444187,0.0,1.0
2022-07-05,18.9,18.91,18.47,18.5,16384,18.7534276393514,18.7633500878378,18.3267623544349,18.3565296998942,16512.0534739062,0.0,1.0
2022-07-06,19.09,19.22,18.93,18.98,37967,18.9419541605935,19.0709459909171,18.7831949848107,18.8328072272428,38263.7411037474,0.0,1.0
2022-07-07,19.366,19.366,19.15,19.15,13750,19.215813738819,19.215813738819,19.0014888515121,19.0014888515121,13857.466752088,0.0,1.0
2022-07-08,19.33,19.39,19.18,19.27,7461,19.1800929242678,19.2396276151864,19.0312561969714,19.1205582333493,7519.31341362391,0.0,1.0
2022-07-11,19.17,19.255,19.1,19.1,4701,19.021333748485,19.1056745606196,18.95187660908,18.95187660908,4737.74190556841,0.0,1.0
2022-07-12,18.9,19.2556,18.8681,19.2556,4810,18.7534276393514,19.1062699075288,18.7217750286797,19.1062699075288,4847.59382382133,0.0,1.0
2022-07-13,18.84,18.93,18.83,18.83,4569,18.6938929484328,18.7831949848107,18.6839704999464,18.6839704999464,4604.71022474837,0.0,1.0
2022-07-14,18.87,18.9,18.495,18.6,3781,18.7236602938921,18.7534276393514,18.351568475651,18.4557541847585,3810.55140288325,0.0,1.0
2022-07-15,19.1946,19.21,19.0283,19.1398,5584,19.0457429717616,19.0610235424307,18.8807326534323,18.991367954056,5627.64322499341,0.0,1.0
2022-07-18,18.9638,19.36,18.92,19.36,1966,18.8167328606948,19.2098602697271,18.7732725363242,19.2098602697271,1981.36579160764,0.0,1.0
2022-07-19,19.56,19.57,19.15,19.15,13288,19.4083092394557,19.4182316879422,19.0014888515121,19.0014888515121,13391.8558692179,0.0,1.0
2022-07-20,19.7475,19.82,19.58,19.6,6597,19.5943551485763,19.6662929001029,19.4281541364286,19.4479990334014,6648.56059371086,0.0,1.0
2022-07-21,20.07,20.07,19.755,19.81,12349,19.9143541122636,19.9143541122636,19.6017969849411,19.6563704516165,12445.5168670207,0.0,1.0
2022-07-22,19.89,20.14,19.79,20.12,15220,19.7357500395079,19.9838112516686,19.6365255546436,19.9639663546958,15338.9559248567,0.0,1.0
2022-07-25,19.8,19.87,19.69,19.87,7041,19.64644800313,19.715905142535,19.5373010697793,19.715905142535,7096.03079283285,0.0,1.0
2022-07-26,19.6071,19.7,19.57,19.7,2288,19.4550439718268,19.5472235182657,19.4182316879422,19.5472235182657,2305.88246754744,0.0,1.0
2022-07-27,20.11,20.17,19.84,19.89,8604,19.9540439062093,20.0135785971279,19.6861377970757,19.7357500395079,8671.24683163384,0.0,1.0
2022-07-28,20.5785,20.6,20.1108,20.2,10618,20.4189106177985,20.4402438820444,19.9548377020882,20.0433459425872,10700.9877799033,0.0,1.0
2022-07-29,20.95,20.95,20.71,20.71,53027,20.7875295790694,20.7875295790694,20.5493908153951,20.5493908153951,53441.4465063978,0.0,1.0
2022-08-01,20.83,20.99,20.76,20.78,15783,20.6684601972322,20.8272193730151,20.5990030578272,20.6188479548001,15906.3561998695,0.0,1.0
2022-08-02,20.7483,20.93,20.6525,20.7,10412,20.5873937930981,20.7676846820965,20.4923367365981,20.5394683669087,10493.3777325629,0.0,1.0
2022-08-03,21.1,21.14,20.9452,20.9452,15184,20.9363663063658,20.9760561003116,20.7827668037959,20.7827668037959,15302.6745573603,0.0,1.0
2022-08-04,21.21,21.21,21.035,21.12,21607,21.0455132397166,21.0455132397166,20.871870391204,20.9562112033387,21775.875208172,0.0,1.0
2022-08-05,21.14,21.14,20.965,20.97,12959,20.9760561003116,20.9760561003116,20.802413251799,20.8073744760423,13060.2844829315,0.0,1.0
2022-08-08,21.0421,21.19,20.96,21.16,11382,20.8789153296294,21.0256683427437,20.7974520275558,20.9959009972844,11470.9590234375,0.0,1.0
2022-08-09,20.8336,20.97,20.81,20.97,8655,20.6720322786874,20.8073744760423,20.6486153002594,20.8073744760423,8722.64543558701,0.0,1.0
2022-08-10,21.3403,21.3403,21.22,21.28,10751,21.1748027434947,21.1748027434947,21.055435688203,21.1149703791216,10835.0272764871,0.0,1.0
2022-08-11,21.2,21.5,21.18,21.49,11953,21.0355907912301,21.333264245823,21.0157458942573,21.3233417973366,12046.4218245606,0.0,1.0
2022-08-12,21.58,21.5805,21.33,21.33,28594,21.4126438337144,21.4131399561388,21.1645826215537,21.1645826215537,28817.4839497604,0.0,1.0
2022-08-15,21.73,21.76,21.54,21.54,8696,21.5614805610109,21.5912479064702,21.3729540397687,21.3729540397687,8763.96588190234,0.0,1.0
2022-08-16,21.6875,21.78,21.5447,21.62,16091,21.5193101549436,21.611092803443,21.3776175905573,21.4523336276602,16216.7634551162,0.0,1.0
2022-08-17,21.5477,21.57,21.4487,21.5214,4984,21.3805943251033,21.402721385228,21.2823620850876,21.354498285584,5022.95376672047,0.0,1.0
2022-08-18,21.5749,21.63,21.5,21.5,4215,21.4075833849864,21.4622560761466,21.333264245823,21.333264245823,4247.94344436733,0.0,1.0
2022-08-19,21.25,21.335,21.2301,21.32,6241,21.0852030336623,21.1695438457969,21.0654573611743,21.1546601730673,6289.77818180226,0.0,1.0
2022-08-22,20.76,20.98,20.72,20.98,16534,20.5990030578272,20.8172969245287,20.5593132638815,20.8172969245287,16663.2258384744,0.0,1.0
2022-08-23,20.64,20.7354,20.64,20.72,11561,20.4799336759901,20.5745938345506,20.4799336759901,20.5593132638815,11651.3580451556,0.0,1.0
2022-08-24,20.695,20.77,20.62,20.62,7810,20.5345071426655,20.6089255063137,20.4600887790172,20.4600887790172,7871.04111518596,0.0,1.0
2022-08-25,21.027,21.027,20.89,20.89,2862,20.8639324324149,20.8639324324149,20.7279948881508,20.7279948881508,2884.36871596188,0.0,1.0
2022-08-26,20.25,20.9919,20.25,20.9919,22619,20.0929581850193,20.8291046382275,20.0929581850193,20.8291046382275,22795.7847611258,0.0,1.0
2022-08-29,20.0253,20.1167,20.0,20.07,8358,19.8700007675293,19.9606919466952,19.8448969728586,19.9143541122636,8423.32415374192,0.0,1.0
2022-08-30,19.77,20.09,19.75,20.09,9864,19.6166806576707,19.9341990092365,19.5968357606979,19.9341990092365,9941.094694007,0.0,1.0
2022-08-31,19.658,19.9,19.62,19.9,4093,19.5055492346227,19.7456724879943,19.4678439303743,19.7456724879943,4124.98992118518,0.0,1.0
2022-09-01,19.5899,19.59,19.2967,19.46,43019,19.4379773604301,19.438076584915,19.147051170808,19.3090847545914,43355.2263424055,0.0,1.0
2022-09-02,19.3335,19.845,19.3335,19.77,7867,19.1835657812381,19.691099021319,19.1835657812381,19.6166806576707,7928.48661372191,0.0,1.0
2022-09-06,19.33,19.49,19.33,19.3811,5586,19.1800929242678,19.3388521000507,19.1800929242678,19.2307966360335,5629.658856521,0.0,1.0
2022-09-07,19.7622,19.81,19.375,19.375,7317,19.6089411478513,19.6563704516165,19.2247439424568,19.2247439424568,7374.1879436384,0.0,1.0
2022-09-08,19.8686,19.93,19.56,19.56,8964,19.7145159997469,19.7754398334536,19.4083092394557,19.4083092394557,9034.0605065976,0.0,1.0
2022-09-09,20.13,20.19,19.99,19.99,13374,19.9738888031822,20.0334234941008,19.8349745243722,19.8349745243722,13478.5280249036,0.0,1.0
2022-09-12,20.35,20.35,20.24,20.25,9913,20.1921826698836,20.1921826698836,20.0830357365329,20.0929581850193,9990.47766643263,0.0,1.0
2022-09-13,19.41,19.865,19.39,19.81,15704,19.2594725121593,19.7109439182918,19.2396276151864,19.6563704516165,15826.7387545302,0.0,1.0
2022-09-14,19.42,19.475,19.25,19.47,8377,19.2693949606457,19.3239684273211,19.1007133363764,19.3190072030779,8442.47265325391,0.0,1.0
2022-09-15,19.06,19.2077,18.97,19.08,6740,18.9121868151343,19.0587413792788,18.8228847787564,18.9320317121071,6792.67824793257,0.0,1.0
2022-09-16,18.9011,18.9011,18.72,18.87,6530,18.7674182917173,18.7674182917173,18.5875991567129,18.7365382525199,6576.5136728727,0.013,1.0
2022-09-19,18.9766,18.9766,18.71,18.71,3910,18.8423843032734,18.8423843032734,18.5776698836591,18.5776698836591,3937.85121913206,0.0,1.0
2022-09-20,18.7671,18.84,18.66,18.82,5071,18.6343660327963,18.7067504333585,18.5280235183901,18.6868918872509,5107.12110798432,0.0,1.0
2022-09-21,18.48,19.0,18.48,18.86,4731,18.3492966034218,18.8656188022193,18.3492966034218,18.7266089794661,4764.69926284238,0.0,1.0
2022-09-22,18.22,18.38,18.19,18.38,17867,18.091135504023,18.2500038728838,18.0613476848616,18.2500038728838,17994.2679622077,0.0,1.0
2022-09-23,18.06,18.09,17.83,18.09,16996,17.9322671351622,17.9620549543236,17.7038938549248,17.9620549543236,17117.0637648001,0.0,1.0
2022-09-26,17.9305,18.14,17.88,17.96,6312,17.8036830491155,18.0117013195926,17.7535402201938,17.8329744046242,6356.96084275229,0.0,1.0
2022-09-27,17.845,18.08,17.73,18.08,10669,17.7187877645055,17.9521256812698,17.6046011243868,17.9521256812698,10744.9960759386,0.0,1.0
2022-09-28,18.16,18.22,17.82,17.8987,9687,18.0315598657002,18.091135504023,17.693964581871,17.7721079608044,9756.0012173228,0.0,1.0
2022-09-29,17.82,17.97,17.66,17.97,6415,17.693964581871,17.842903677678,17.5350962130102,17.842903677678,6460.69451936882,0.0,1.0
2022-09-30,17.56,18.0,17.56,17.76,9547,17.4358034824722,17.8726914968394,17.4358034824722,17.6343889435482,9615.00398697025,0.0,1.0
2022-10-03,18.0616,18.16,17.6899,17.7006,8883,17.9338558188508,18.0315598657002,17.564784739441,17.5754090616086,8946.27426586956,0.0,1.0
2022-10-04,18.5834,18.63,18.37,18.37,21232,18.451965286798,18.4982356992287,18.24007459983,18.24007459983,21383.2371060389,0.0,1.0
2022-10-05,18.584,18.64,18.29,18.41,7666,18.4525610431813,18.5081649722826,18.1606404153996,18.2797916920452,7720.60548487628,0.0,1.0
2022-10-06,18.41,18.575,18.35,18.575,9897,18.2797916920452,18.4436246974329,18.2202160537224,18.4436246974329,9967.49706285162,0.0,1.0
2022-10-07,17.76,18.07,17.695,18.07,7515,17.6343889435482,17.942196408216,17.5698486686985,17.942196408216,7568.52990071032,0.0,1.0
2022-10-10,17.5627,17.79,17.42,17.79,8856,17.4384843861967,17.6641767627096,17.296793659719,17.6641767627096,8919.08194287302,0.0,1.0
2022-10-11,17.3408,17.56,17.24,17.42,12089,17.2181538171329,17.4358034824722,17.1180667447506,17.296793659719,12175.1108409431,0.0,1.0
2022-10-12,17.2723,17.365,17.2723,17.32,2944,17.1501382967144,17.2421826579231,17.1501382967144,17.197500929181,2964.97032969942,0.0,1.0
2022-10-13,17.64,17.6455,16.76,16.86,12581,17.5152376669026,17.5206987670822,16.6414616381682,16.7407543687062,12670.6153933249,0.0,1.0
2022-10-14,17.18,17.7461,17.18,17.7461,9629,17.0584911064278,17.6205872540034,17.0584911064278,17.6205872540034,9697.5880790339,0.0,1.0
2022-10-17,17.73,17.77,17.54,17.54,10411,17.6046011243868,17.644318216602,17.4159449363646,17.4159449363646,10485.1583228603,0.0,1.0
2022-10-18,17.92,18.21,17.8233,18.17,25123,17.793257312409,18.0812062309692,17.6972412419787,18.041489138754,25301.9529867658,0.0,1.0
2022-10-19,17.79,17.85,17.73,17.85,4264,17.6641767627096,17.7237524010324,17.6046011243868,17.7237524010324,4294.37278730922,0.0,1.0
2022-10-20,17.6175,17.802,17.57,17.74,1656,17.4928968025315,17.6760918903741,17.445732755526,17.6145303974406,1667.79581045593,0.0,1.0
2022-10-21,17.9625,17.975,17.55,17.55,5293,17.8354567228876,17.8478683142049,17.4258742094184,17.4258742094184,5330.70243040051,0.0,1.0
2022-10-24,18.2,18.23,17.975,18.09,5778,18.0712769579154,18.1010647770768,17.8478683142049,17.9620549543236,5819.15712126469,0.0,1.0
2022-10-25,18.53,18.53,18.23,18.23,33935,18.3989429686908,18.3989429686908,18.1010647770768,18.1010647770768,34176.7215143851,0.0,1.0
2022-10-26,18.3289,18.58,18.3289,18.34,6118,18.1992652875788,18.4485893339597,18.1992652875788,18.2102867806686,6161.57896640664,0.0,1.0
2022-10-27,18.2192,18.41,18.2192,18.41,4726,18.0903411621787,18.2797916920452,18.0903411621787,18.2797916920452,4759.66364747264,0.0,1.0
2022-10-28,18.7251,18.73,18.21,18.21,9683,18.5926630859704,18.5975284297667,18.0812062309692,18.0812062309692,9751.97272502702,0.0,1.0
2022-10-31,18.58,18.66,18.55,18.6,7313,18.4485893339597,18.5280235183901,18.4188015147984,18.4684478800674,7365.09103977309,0.0,1.0
2022-11-01,18.4352,18.785,18.35,18.785,3978,18.3048134601407,18.6521394315626,18.2202160537224,18.6521394315626,4006.33558816044,0.0,1.0
2022-11-02,17.85,18.37,17.85,18.37,9099,17.7237524010324,18.24007459983,17.7237524010324,18.24007459983,9163.81284984208,0.0,1.0
2022-11-03,17.5598,17.7,17.49,17.5,11244,17.4356048970111,17.5748133052254,17.3662985710956,17.3762278441494,11324.091843458,0.0,1.0
2022-11-04,17.78,17.86,17.48,17.73,4702,17.6542474896558,17.7336816740862,17.3563692980418,17.6046011243868,4735.49269369793,0.0,1.0
2022-11-07,17.9998,18.01,17.8,17.88,5124,17.8724929113783,17.8826207698932,17.6741060357634,17.7535402201938,5160.49863090349,0.0,1.0
2022-11-08,18.2,18.37,18.12,18.1407,25947,18.0712769579154,18.24007459983,17.991842773485,18.0123963687063,26131.822399698,0.0,1.0
2022-11-09,17.8652,18.11,17.8652,18.11,10100,17.7388448960742,17.9819135004312,17.7388448960742,17.9819135004312,10171.9430468628,0.0,1.0
2022-11-10,19.19,19.2,18.74,18.74,26584,19.0542749902415,19.0642042632953,18.6074577028205,18.6074577028205,26773.3597978022,0.0,1.0
2022-11-11,19.4259,19.46,19.27,19.27,7999,19.2885065415807,19.3223653626941,19.1337091746719,19.1337091746719,8055.97746850057,0.0,1.0
2022-11-14,19.2166,19.44,19.2166,19.315,8017,19.0806868565646,19.3025068165865,19.0806868565646,19.178390903414,8074.10568383165,0.0,1.0
2022-11-15,19.4077,19.64,19.4077,19.57,12522,19.2704352646227,19.5010922776625,19.2704352646227,19.4315873662859,12611.1951319621,0.0,1.0
2022-11-16,19.2818,19.37,19.25,19.37,7396,19.1454257168754,19.2330019052099,19.1138506285643,19.2330019052099,7448.68225491066,0.0,1.0
2022-11-17,19.0969,19.18,18.9701,18.9701,1648,18.9618334581107,19.0443457171877,18.8359302757885,18.8359302757885,1659.73882586435,0.0,1.0
2022-11-18,19.18,19.37,19.06,19.37,8023,19.0443457171877,19.2330019052099,18.9251944405421,19.2330019052099,8080.14842227532,0.0,1.0
2022-11-21,19.1209,19.15,19.09,19.15,1585,18.9856637134398,19.0145578980263,18.9549822597035,19.0145578980263,1596.2900722057,0.0,1.0
2022-11-22,19.3498,19.35,19.14,19.14,3862,19.2129447736412,19.2131433591023,19.0046286249725,19.0046286249725,3889.50931158262,0.0,1.0
2022-11-23,19.49,19.52,19.46,19.46,33731,19.3521531818555,19.3819410010169,19.3223653626941,19.3223653626941,33971.2684073001,0.0,1.0
2022-11-25,19.51,19.54,19.4715,19.48,3635,19.3720117279631,19.4017995471245,19.333784026706,19.3422239088017,3660.89237379668,0.0,1.0
2022-11-28,19.1462,19.375,19.1011,19.36,13160,19.0107847742659,19.2379665417368,18.9660037527932,19.2230726321561,13253.7396531401,0.0,1.0
2022-11-29,19.0113,19.13,18.97,19.08,7536,18.8768388807701,18.9946993519187,18.8358309830579,18.9450529866497,7589.67948526322,0.0,1.0
2022-11-30,19.7239,19.7239,18.9901,18.995,3562,19.5843988785839,19.5843988785839,18.8557888218961,18.8606541656924,3587.37238939856,0.0,1.0
2022-12-01,19.8962,19.92,19.78,19.89,25580,19.7554802533009,19.7791119231689,19.6401021004157,19.7493241040075,25762.2082315595,0.0,1.0
2022-12-02,19.7658,19.84,19.68,19.68,1081,19.6260025326793,19.6996777387385,19.5408093698777,19.5408093698777,1088.70004293651,0.0,1.0
2022-12-05,19.42,19.61,19.38,19.61,50534,19.2826482704789,19.4713044585011,19.2429311782637,19.4713044585011,50893.9574188285,0.0,1.0
2022-12-06,19.16,19.33,19.05,19.32,17837,19.0244871710801,19.1932848129947,18.9152651674883,19.1833555399409,17964.0542699894,0.0,1.0
2022-12-07,19.1116,19.22,19.0667,19.22,3339,18.9764294894997,19.0840628094029,18.9318470534882,19.0840628094029,3362.78394390843,0.0,1.0
2022-12-08,19.35,19.4,19.11,19.13,3419,19.2131433591023,19.2627897243713,18.9748408058111,18.9946993519187,3443.35378982417,0.0,1.0
2022-12-09,19.1876,19.35,19.1876,19.28,2123,19.0518919647086,19.2131433591023,19.0518919647086,19.1436384477257,2138.12228598909,0.0,1.0
2022-12-12,19.4457,19.4457,19.23,19.23,25362,19.3081665022272,19.3081665022272,19.0939920824567,19.0939920824567,25542.6554014391,0.0,1.0
2022-12-13,19.68,20.12,19.552,20.12,7911,19.5408093698777,19.9776973842449,19.4137146747891,19.9776973842449,7967.35063799327,0.0,1.0
2022-12-14,19.525,19.8522,19.525,19.8522,5297,19.3869056375438,19.7117914518641,19.3869056375438,19.7117914518641,5334.73092269629,0.0,1.0
2022-12-15,18.9304,19.145,18.88,19.145,5300,18.7965110617649,19.0095932614994,18.7464675255737,19.0095932614994,5337.75229191813,0.0,1.0
2022-12-16,18.668,18.815,18.55,18.77,21923,18.55383962833,18.6999406796137,18.436561233422,18.6552158679963,22057.8905605662,0.018,1.0
2022-12-19,18.41,18.61,18.3699,18.61,12495,18.2974173750566,18.4961943155786,18.2575625984819,18.4961943155786,12571.8807897767,0.0,1.0
2022-12-20,18.46,18.5,18.3398,18.3398,1903,18.3471116101871,18.3868669982915,18.2276466689333,18.2276466689333,1914.70901504162,0.0,1.0
2022-12-21,18.74,18.78,18.71,18.735,8852,18.625399326918,18.6651547150224,18.5955827858397,18.6204299034049,8906.4656863628,0.0,1.0
2022-12-22,18.41,18.48,18.3394,18.48,7160,18.2974173750566,18.3669893042393,18.2272491150523,18.3669893042393,7204.05493835942,0.0,1.0
2022-12-23,18.4757,18.4857,18.31,18.32,2341,18.3627156000181,18.3726544470442,18.1980289047955,18.2079677518216,2355.40399590774,0.0,1.0
2022-12-27,18.3757,18.4501,18.3101,18.36,6750,18.263327129757,18.3372721516312,18.1981282932658,18.247723139926,6791.53223937518,0.0,1.0
2022-12-28,18.16,18.45,18.16,18.45,7169,18.048946199404,18.337172763161,18.048946199404,18.337172763161,7213.11031467859,0.0,1.0
2022-12-29,18.572,18.59,18.3,18.3,18101,18.4584266968794,18.4763166215264,18.1880900577694,18.1880900577694,18212.3740836934,0.0,1.0
2022-12-30,18.4385,18.4385,18.28,18.39,8162,18.325743089081,18.325743089081,18.1682123637172,18.2775396810044,8212.22016856,0.0,1.0
2023-01-03,18.3826,18.63,18.27,18.56,20536,18.270184934205,18.5160720096308,18.1582735166911,18.4465000804481,20662.3564544902,0.0,1.0
2023-01-04,18.4684,18.6,18.36,18.6,2825,18.355460241689,18.4862554685525,18.247723139926,18.4862554685525,2842.38201129405,0.0,1.0
2023-01-05,18.11,18.36,18.11,18.36,3714,17.9992519642735,18.247723139926,17.9992519642735,18.247723139926,3736.85196104286,0.0,1.0
2023-01-06,18.533,18.5935,18.5,18.5,4078,18.4196651934776,18.4797952179856,18.3868669982915,18.3868669982915,4103.09162550696,0.0,1.0
2023-01-09,18.653,18.94,18.653,18.67,10847,18.5389313577909,18.82417626744,18.5389313577909,18.5558273977352,10913.7407704448,0.0,1.0
2023-01-10,18.78,18.79,18.58,18.58,16119,18.6651547150224,18.6750935620485,18.4663777745003,18.4663777745003,16218.1789876279,0.0,1.0
2023-01-11,19.2111,19.2111,18.87,18.87,6952,19.0936184103177,19.0936184103177,18.7546043382573,18.7546043382573,6994.77513009425,0.0,1.0
2023-01-12,19.2789,19.32,19.14,19.235,4676,19.1610037931547,19.201852454432,19.0229532079621,19.1173722547101,4704.77107426937,0.0,1.0
2023-01-13,19.3599,19.3599,19.18,19.18,5656,19.2415084540661,19.2415084540661,19.0627085960665,19.0627085960665,5690.80094013423,0.0,1.0
2023-01-17,19.35,19.46,19.33,19.33,4547,19.2316689955103,19.3409963127974,19.2117913014581,19.2117913014581,4574.97734702798,0.0,1.0
2023-01-18,19.13,19.53,19.125,19.44,5330,19.013014360936,19.4105682419802,19.008044937423,19.3211186187452,5362.79508679551,0.0,1.0
2023-01-19,18.988,19.08,18.98,19.01,2681,18.8718827331653,18.9633201258055,18.8639316555445,18.8937481966228,2697.49599018739,0.0,1.0
2023-01-20,19.4111,19.4111,19.08,19.08,5490,19.2923953508398,19.2923953508398,18.9633201258055,18.9633201258055,5523.7795546918,0.0,1.0
2023-01-23,19.6599,19.7,19.4,19.4,13923,19.5396738648492,19.5795286414239,19.2813632306408,19.2813632306408,14008.6671657512,0.0,1.0
2023-01-24,19.6,19.64,19.55,19.58,2129,19.4801401711629,19.5198955592673,19.4304459360324,19.4602624771107,2142.09957594514,0.0,1.0
2023-01-25,19.4984,19.53,19.15,19.29,5505,19.3791614853777,19.4105682419802,19.0328920549882,19.1720359133537,5538.87184855707,0.0,1.0
2023-01-26,19.6817,19.6817,19.5,19.58,7292,19.5613405513661,19.5613405513661,19.3807517009018,19.4602624771107,7336.8671243739,0.0,1.0
2023-01-27,19.6776,19.79,19.58,19.68,15132,19.5572656240854,19.6689782646588,19.4602624771107,19.5596509473717,15225.1060512926,0.0,1.0
2023-01-30,19.4511,19.65,19.4511,19.5,14317,19.3321507389442,19.5298344062934,19.3321507389442,19.3807517009018,14405.0914179458,0.0,1.0
2023-01-31,19.72,19.72,19.55,19.56,12904,19.5994063354761,19.5994063354761,19.4304459360324,19.4403847830585,12983.3973358366,0.0,1.0
2023-02-01,20.0509,20.14,19.69,19.74,9286,19.9282827835699,20.0168379105725,19.5695897943978,19.6192840295283,9343.13605553152,0.0,1.0
2023-02-02,20.26,20.3899,20.17,20.28,13324,20.1361040748857,20.2652096977548,20.0466544516508,20.1559817689379,13405.9815640644,0.0,1.0
2023-02-03,20.0008,20.17,19.95,19.97,10445,19.8784891599691,20.0466544516508,19.8279998170765,19.8478775111287,10509.2672948554,0.0,1.0
2023-02-06,19.8584,19.89,19.8,19.81,5153,19.7369599783174,19.7683667349199,19.6789171116849,19.688855958711,5184.70601918522,0.0,1.0
2023-02-07,20.12,20.12,19.78,19.81,3043,19.9969602165203,19.9969602165203,19.6590394176327,19.688855958711,3061.72334880276,0.0,1.0
2023-02-08,19.9757,20.15,19.97,20.08,5436,19.8535426539336,20.0267767575986,19.8478775111287,19.9572048284158,5469.4472967768,0.0,1.0
2023-02-09,19.8489,20.0404,19.8489,20.0404,1181,19.7275180736426,19.9178469941925,19.7275180736426,19.9178469941925,1188.26660365957,0.0,1.0
2023-02-10,19.8124,19.8124,19.67,19.74,4101,19.6912412819973,19.6912412819973,19.5497121003456,19.6192840295283,4126.23314276705,0.0,1.0
2023-02-13,20.0565,20.07,19.9,19.9,6006,19.9338485379045,19.9472659813897,19.778305581946,19.778305581946,6042.95446365737,0.0,1.0
2023-02-14,20.1,20.15,20.0,20.06,5548,19.9770825224681,20.0267767575986,19.877694052207,19.9373271343636,5582.1364243042,0.0,1.0
2023-02-15,20.1861,20.1861,20.075,20.075,2512,20.0626559953628,20.0626559953628,19.9522354049028,19.9522354049028,2527.45614597191,0.0,1.0
2023-02-16,19.8944,20.07,19.87,19.9,7376,19.7727398276114,19.9472659813897,19.7484890408677,19.778305581946,7421.38397001943,0.0,1.0
2023-02-17,19.7864,19.79,19.6901,19.79,2879,19.6654002797294,19.6689782646588,19.5696891828681,19.6689782646588,2896.71426920906,0.0,1.0
2023-02-21,19.4075,19.5613,19.4075,19.54,8653,19.2888173659104,19.4416768331719,19.2888173659104,19.4205070890063,8706.24125441678,0.0,1.0
2023-02-22,19.43,19.54,19.4,19.5,1576,19.3111797717191,19.4205070890063,19.2813632306408,19.3807517009018,1585.69700877856,0.0,1.0
2023-02-23,19.587,19.63,19.36,19.41,6764,19.4672196700289,19.5099567122412,19.2416078425364,19.2913020776669,6805.61838031611,0.0,1.0
2023-02-24,19.3223,19.36,19.23,19.31,2951,19.204138389248,19.2416078425364,19.112402831197,19.1919136074059,2969.15727976239,0.0,1.0
2023-02-27,19.3634,19.5,19.3634,19.5,4478,19.2449870505253,19.3807517009018,19.2449870505253,19.3807517009018,4505.5527952477,0.0,1.0
2023-02-28,19.3184,19.45,19.3184,19.39,3262,19.2002622389078,19.3310574657713,19.2002622389078,19.2714243836147,3282.07083923582,0.0,1.0
2023-03-01,19.1988,19.27,19.16,19.27,4802,19.0813936284756,19.1521582193015,19.0428309020143,19.1521582193015,4831.54634273771,0.0,1.0
2023-03-02,19.4142,19.4142,19.12,19.12,2695,19.2954763934179,19.2954763934179,19.0030755139099,19.0030755139099,2711.5821311283,0.0,1.0
2023-03-03,19.66,19.66,19.47,19.49,8523,19.5397732533195,19.5397732533195,19.3509351598235,19.3708128538757,8575.44137425105,0.0,1.0
2023-03-06,19.73,19.85,19.69,19.69,11718,19.6093451825022,19.7286113468155,19.5695897943978,19.5695897943978,11790.0999675553,0.0,1.0
2023-03-07,19.46,19.75,19.44,19.75,8094,19.3409963127974,19.6292228765544,19.3211186187452,19.6292228765544,8143.8017697041,0.0,1.0
2023-03-08,19.539,19.57,19.435,19.4999,12086,19.4195132043036,19.4503236300846,19.3161491952322,19.3806523124316,12160.3642437168,0.0,1.0
2023-03-09,19.2593,19.7,19.2593,19.6,5967,19.1415236529835,19.5795286414239,19.1415236529835,19.4801401711629,6003.71449960766,0.0,1.0
2023-03-10,18.8938,19.24,18.85,19.24,4469,18.7782587941794,19.1223416782231,18.7347266442051,19.1223416782231,4496.49741892855,0.0,1.0
2023-03-13,18.87,19.06,18.75,18.75,11006,18.7546043382573,18.9434424317533,18.6353381739441,18.6353381739441,11073.7190854168,0.0,1.0
2023-03-14,19.1881,19.3,19.07,19.3,3147,19.0707590621577,19.1819747603798,18.9533812787794,19.1819747603798,3166.36325293535,0.0,1.0
2023-03-15,19.0,19.0,18.7991,18.93,4706,18.8838093495967,18.8838093495967,18.6841379128422,18.8142374204139,4734.95566199992,0.0,1.0
2023-03-16,19.3609,19.3609,18.92,18.92,4314,19.2425023387687,19.2425023387687,18.8042985733878,18.8042985733878,4340.54371565401,0.0,1.0
2023-03-17,19.1422,19.37,19.11,19.37,1537,19.0479991024679,19.2746780733042,19.0159575622531,19.2746780733042,1544.60115425919,0.023,1.0
2023-03-20,19.3295,19.3295,19.13,19.13,3929,19.2343773783135,19.2343773783135,19.0358591400263,19.0358591400263,3948.43066693844,0.0,1.0
2023-03-21,19.54,19.58,19.395,19.47,8400,19.443841484376,19.4836446399223,19.2995550455206,19.37418596217,8441.54176693379,0.0,1.0
2023-03-22,19.31,19.6,19.31,19.55,2865,19.2149733399847,19.5035462176955,19.2149733399847,19.4537922732626,2879.16870979349,0.0,1.0
2023-03-23,19.3909,19.61,19.27,19.45,2796,19.2954752220771,19.5134970065821,19.1751701844384,19.3542843843968,2809.82747385082,0.0,1.0
2023-03-24,19.3589,19.3589,19.23,19.23,513,19.2636326976401,19.2636326976401,19.1353670288921,19.1353670288921,515.537015052027,0.0,1.0
2023-03-27,19.408,19.48,19.39,19.4491,5610,19.3124910710732,19.3841367510565,19.2945796510773,19.353388813397,5637.74396577363,0.0,1.0
2023-03-28,19.34,19.41,19.27,19.41,3255,19.2448257066444,19.3144812288505,19.1751701844384,19.3144812288505,3271.09743468685,0.0,1.0
2023-03-29,19.6151,19.6151,19.54,19.56,2734,19.5185719089142,19.5185719089142,19.443841484376,19.4637430621492,2747.52085604726,0.0,1.0
2023-03-30,19.7561,19.76,19.68,19.76,6805,19.658878032215,19.6627588398808,19.5831525287881,19.6627588398808,6838.65377666481,0.0,1.0
2023-03-31,20.0,20.0,19.84,19.84,6474,19.9015777731587,19.9015777731587,19.7423651509734,19.7423651509734,6506.01683322967,0.0,1.0
2023-04-03,20.0339,20.0339,19.91,19.92,5906,19.9353109474842,19.9353109474842,19.8120206731795,19.821971462066,5935.2078185132,0.0,1.0
2023-04-04,19.8145,20.04,19.795,20.04,4299,19.7169906393126,19.941380928705,19.6975866009838,19.941380928705,4320.2604828629,0.0,1.0
2023-04-05,19.7087,19.79,19.6499,19.78,148303,19.6117112928926,19.6926112065405,19.5532006542395,19.6826604176539,149036.424840665,0.0,1.0
2023-04-06,19.705,19.71,19.57,19.57,20884,19.6080295010046,19.6130048954479,19.4736938510358,19.4736938510358,20987.2807453149,0.0,1.0
2023-04-10,19.8075,19.8075,19.5301,19.59,12414,19.710025087092,19.710025087092,19.4339902033783,19.4935954288089,12475.39279699,0.0,1.0
2023-04-11,19.84,19.92,19.84,19.86,13414,19.7423651509734,19.821971462066,19.7423651509734,19.7622667287466,13480.3382454345,0.0,1.0
2023-04-12,19.85,20.0,19.85,19.97,8804,19.75231593986,19.9015777731587,19.75231593986,19.8717254064989,8847.53972810535,0.0,1.0
2023-04-13,20.07,20.0799,19.85,19.91,11450,19.9712332953647,19.9810845763624,19.75231593986,19.8120206731795,11506.6253846895,0.0,1.0
2023-04-14,19.9987,20.1,19.89,20.04,3884,19.9002841706034,20.0010856620245,19.7921190954063,19.941380928705,3903.20812175843,0.0,1.0
2023-04-17,20.0926,20.0926,19.9701,20.0,7531,19.9937220782484,19.9937220782484,19.8718249143878,19.9015777731587,7568.24417223552,0.0,1.0
2023-04-18,20.14,20.24,20.0943,20.24,18220,20.0408888175708,20.1403967064366,19.9954137123591,20.1403967064366,18310.1060706587,0.0,1.0
2023-04-19,20.0,20.03,20.0,20.0025,3030,19.9015777731587,19.9314301398184,19.9015777731587,19.9040654703803,3044.98470878683,0.0,1.0
2023-04-20,20.0,20.07,19.85,19.85,3734,19.9015777731587,19.9712332953647,19.75231593986,19.75231593986,3752.46630449175,0.0,1.0
2023-04-21,20.0,20.02,19.9499,20.02,5892,19.9015777731587,19.9214793509318,19.8517243208369,19.9214793509318,5921.13858223498,0.0,1.0
2023-04-24,19.99,20.005,19.95,19.98,11681,19.8916269842721,19.906553167602,19.8518238287258,19.8816761953855,11738.7677832802,0.0,1.0
2023-04-25,19.65,19.87,19.65,19.86,11373,19.5533001621284,19.7722175176331,19.5533001621284,19.7622667287466,11429.2445851593,0.0,1.0
2023-04-26,19.62,19.72,19.56,19.665,5955,19.5234477954687,19.6229556843344,19.4637430621492,19.5682263454583,5984.45014548697,0.0,1.0
2023-04-27,19.9544,19.9544,19.72,19.72,1961,19.8562021758359,19.8562021758359,19.6229556843344,19.6229556843344,1970.69802439966,0.0,1.0
2023-04-28,20.138,20.138,19.94,19.94,8442,20.0388986597935,20.0388986597935,19.8418730398392,19.8418730398392,8483.74947576844,0.0,1.0
2023-05-01,20.2571,20.31,20.09,20.09,12682,20.1574125554326,20.2100522286426,19.9911348731379,19.9911348731379,12744.7181771731,0.0,1.0
2023-05-02,20.1239,20.21,19.97,20.21,3233,20.0248680474634,20.1105443397768,19.8717254064989,20.1105443397768,3248.98863482106,0.0,1.0
2023-05-03,20.0101,20.1628,20.0101,20.12,4677,19.9116280699341,20.0635766162322,19.9116280699341,20.0209872397976,4700.12986237492,0.0,1.0
2023-05-04,19.8793,19.98,19.87,19.98,3686,19.7814717512977,19.8816761953855,19.7722175176331,19.8816761953855,3704.22892296641,0.0,1.0
2023-05-05,20.19,20.2001,20.03,20.03,3355,20.0906427620037,20.1006930587791,19.9314301398184,19.9314301398184,3371.59197953129,0.0,1.0
2023-05-08,20.2097,20.21,20.16,20.19,1583,20.1102458161102,20.1105443397768,20.0607903953439,20.0906427620037,1590.82864488764,0.0,1.0
2023-05-09,20.16,20.22,20.09,20.14,13577,20.0607903953439,20.1204951286634,19.9911348731379,20.0408888175708,13644.144353531,0.0,1.0
2023-05-10,20.25,20.29,20.25,20.29,1079,20.1503474953232,20.1901506508695,20.1503474953232,20.1901506508695,1084.33613887161,0.0,1.0
2023-05-11,20.18,20.18,20.1,20.11,5836,20.0806919731171,20.0806919731171,20.0010856620245,20.011036450911,5864.86163712209,0.0,1.0
2023-05-12,20.2798,20.285,20.1601,20.285,5326,20.1800008462052,20.1851752564262,20.0608899032328,20.1851752564262,5352.33945841539,0.0,1.0
2023-05-15,20.3651,20.3765,20.27,20.3,3125,20.2648810754077,20.2762249747384,20.1702490730963,20.2001014397561,3140.45452638905,0.0,1.0
2023-05-16,20.2698,20.32,20.2698,20.32,2148,20.1700500573186,20.2200030175292,20.1700500573186,20.2200030175292,2158.62282325878,0.0,1.0
2023-05-17,20.432,20.4903,20.29,20.35,7282,20.3314518530589,20.3894649522677,20.1901506508695,20.2498553841889,7318.01275557283,0.0,1.0
2023-05-18,20.72,20.72,20.43,20.43,12032,20.6180345729924,20.6180345729924,20.3294616952816,20.3294616952816,12091.5036356842,0.0,1.0
2023-05-19,20.6526,20.72,20.6,20.72,6962,20.5509662558968,20.6180345729924,20.4986251063534,20.6180345729924,6996.43021207061,0.0,1.0
2023-05-22,20.6332,20.69,20.63,20.67,5938,20.5316617254569,20.5881822063326,20.5284774730132,20.5682806285595,5967.36607286342,0.0,1.0
2023-05-23,20.27,20.51,20.24,20.51,5363,20.1702490730963,20.4090680063742,20.1403967064366,20.4090680063742,5389.52244000785,0.0,1.0
2023-05-24,20.03,20.09,19.97,20.09,10090,19.9314301398184,19.9911348731379,19.8717254064989,19.9911348731379,10139.899574805,0.0,1.0
2023-05-25,20.4452,20.47,20.3,20.3,6575,20.3445868943892,20.3692648508279,20.2001014397561,20.2001014397561,6607.51632352257,0.0,1.0
2023-05-26,20.7327,20.75,20.57,20.57,18171,20.6306720748783,20.6478869396521,20.4687727396937,20.4687727396937,18260.863743685,0.0,1.0
2023-05-30,20.6929,20.84,20.6929,20.84,8351,20.5910679351098,20.7374440396313,20.5910679351098,20.7374440396313,8392.29943995999,0.0,1.0
2023-05-31,20.5428,20.65,20.5,20.65,1272,20.4417065939222,20.5483790507863,20.3991172174876,20.5483790507863,1278.2906104214,0.0,1.0
2023-06-01,20.7052,20.75,20.46,20.54,14313,20.6033074054402,20.6478869396521,20.3593140619413,20.438920373034,14383.7842035861,0.0,1.0
2023-06-02,20.9789,21.0,20.85,20.85,5640,20.8756604972659,20.8966566618166,20.7473948285179,20.7473948285179,5667.89232922698,0.0,1.0
2023-06-05,20.9,20.99,20.86,20.99,6300,20.7971487729508,20.88670587293,20.7573456174045,20.88670587293,6331.15632520034,0.0,1.0
2023-06-06,20.8874,20.92,20.8,20.92,8080,20.7846107789537,20.817050350724,20.697640884085,20.817050350724,8119.95922343155,0.0,1.0
2023-06-07,20.78,20.96,20.76,20.92,16774,20.6777393063119,20.8568535062703,20.6578377285387,20.817050350724,16856.954952208,0.0,1.0
2023-06-08,20.9,20.925,20.77,20.77,5566,20.7971487729508,20.8220257451673,20.6677885174253,20.6677885174253,5593.52636604208,0.0,1.0
2023-06-09,20.93,21.02,20.89,20.94,5144,20.8270011396105,20.9165582395898,20.7871979840642,20.8369519284971,5169.43938679851,0.0,1.0
2023-06-12,21.1699,21.17,20.96,20.99,12148,21.0657205649996,21.0658200728885,20.8568535062703,20.88670587293,12208.0773077038,0.0,1.0
2023-06-13,21.35,21.35,21.23,21.27,8681,21.2449342728469,21.2449342728469,21.1255248062079,21.1653279617542,8723.93143794668,0.0,1.0
2023-06-14,21.33,21.37,21.26,21.3,4906,21.2250326950737,21.26483585062,21.1553771728677,21.195180328414,4930.26237006871,0.0,1.0
2023-06-15,21.6034,21.67,21.3,21.3,19872,21.4970872632328,21.5633595172174,21.195180328414,21.195180328414,19970.2759514891,0.0,1.0
2023-06-16,21.462,21.72,21.462,21.72,6835,21.3673289761518,21.6241909124041,21.3673289761518,21.6241909124041,6865.28345043616,0.011,1.0
2023-06-20,21.3558,21.37,21.25,21.25,5894,21.2615974349503,21.2757347973332,21.1562641293088,21.1562641293088,5920.11421461166,0.0,1.0
2023-06-21,21.3532,21.385,21.24,21.27,5136,21.2590089038097,21.2906686308362,21.1463082403068,21.1761759073129,5158.75578660427,0.0,1.0
2023-06-22,21.3881,21.3881,21.27,21.29,5670,21.2937549564268,21.2937549564268,21.1761759073129,21.1960876853169,5695.1217503984,0.0,1.0
2023-06-23,21.205,21.2893,21.205,21.245,4515,21.1114626287997,21.1953907730868,21.1114626287997,21.1512861848078,4535.00435679872,0.0,1.0
2023-06-26,21.1605,21.2908,21.1605,21.2,4347,21.0671589227407,21.1968841564371,21.0671589227407,21.1064846842987,4366.26000863876,0.0,1.0
2023-06-27,21.4386,21.4412,21.22,21.22,5949,21.3440321958871,21.3466207270276,21.1263964623027,21.1263964623027,5975.35790002116,0.0,1.0
2023-06-28,21.3975,21.48,21.38,21.38,11038,21.3031134920887,21.3852495763555,21.2856906863352,21.2856906863352,11086.9054463664,0.0,1.0
2023-06-29,21.5532,21.565,21.43,21.43,13714,21.4581266838503,21.4698746328727,21.3354701313453,21.3354701313453,13774.7618491999,0.0,1.0
2023-06-30,21.86,21.91,21.72,21.72,14840,21.7635733584325,21.8133528034426,21.6241909124041,21.6241909124041,14905.7507541291,0.0,1.0
2023-07-03,21.79,21.8,21.75,21.8,3113,21.6938821354183,21.7038380244203,21.6540585794102,21.7038380244203,3126.79259417817,0.0,1.0
2023-07-05,21.67,21.7371,21.66,21.66,4006,21.574411467394,21.6412154825976,21.564455578392,21.564455578392,4023.74915909981,0.0,1.0
2023-07-06,21.5531,21.56,21.43,21.5,10282,21.4580271249603,21.4648966883717,21.3354701313453,21.4051613543595,10327.5558796466,0.0,1.0
2023-07-07,21.4563,21.63,21.4563,21.5,3030,21.3616541194206,21.5345879113859,21.3616541194206,21.4051613543595,3043.42485074201,0.0,1.0
2023-07-10,21.64,21.66,21.46,21.46,5503,21.5445438003879,21.564455578392,21.3653377983514,21.3653377983514,5527.38183288225,0.0,1.0
2023-07-11,21.7448,21.75,21.6445,21.71,7072,21.6488815171291,21.6540585794102,21.5490239504388,21.6142350234021,7103.33351301896,0.0,1.0
2023-07-12,21.8988,21.99,21.85,21.93,21640,21.8022022077604,21.8929999154589,21.7536174694305,21.8332645814467,21735.8791320319,0.0,1.0
2023-07-13,22.0498,22.09,21.9702,22.02,14169,21.952536131691,21.9925588054791,21.8732872552348,21.9228675824649,14231.7777921331,0.0,1.0
2023-07-14,22.12,22.215,22.1,22.1,11698,22.0224264724852,22.1170074180045,22.0025146944812,22.0025146944812,11749.8296712805,0.0,1.0
2023-07-17,22.3302,22.36,22.21,22.21,8787,22.2316992593078,22.2613678085339,22.1120294735035,22.1120294735035,8825.93206715182,0.0,1.0
2023-07-18,22.4892,22.52,22.29,22.32,15665,22.3899978944401,22.4206620325663,22.1916765855197,22.2215442525258,15734.4060352717,0.0,1.0
2023-07-19,22.3846,22.56,22.37,22.52,14469,22.2858592954789,22.4604855885744,22.2713236975359,22.4206620325663,14533.1069852759,0.0,1.0
2023-07-20,22.2311,22.3305,22.2311,22.33,22170,22.1330363992978,22.2319979359779,22.1330363992978,22.2315001415278,22268.2273732508,0.0,1.0
2023-07-21,22.3107,22.4,22.3107,22.32,17623,22.2122852757539,22.301191364542,22.2122852757539,22.2215442525258,17701.0812358502,0.0,1.0
2023-07-24,22.3316,22.34,22.275,22.32,5905,22.2330930837681,22.2414560305298,22.1767427520167,22.2215442525258,5931.16295169357,0.0,1.0
2023-07-25,22.5046,22.55,22.29,22.29,17614,22.4053299635032,22.4505296995724,22.1916765855197,22.1916765855197,17692.041360056,0.0,1.0
2023-07-26,22.3608,22.42,22.28,22.39,38173,22.2621642796541,22.3211031425461,22.1817206965177,22.29123547554,38342.1309661301,0.0,1.0
2023-07-27,22.2037,22.52,22.2037,22.49,7619,22.1057572634322,22.4206620325663,22.1057572634322,22.3907943655602,7652.75707518261,0.0,1.0
2023-07-28,22.36,22.728,22.33,22.7,4287,22.2613678085339,22.6277445238085,22.2315001415278,22.5998680346028,4305.99417001021,0.0,1.0
2023-07-31,22.31,22.42,22.2917,22.42,8836,22.2115883635237,22.3211031425461,22.19336908665,22.3211031425461,8875.14916869847,0.0,1.0
2023-08-01,22.4021,22.42,22.3,22.35,8013,22.3032821012324,22.3211031425461,22.2016324745217,22.2514119195319,8048.50274884346,0.0,1.0
2023-08-02,22.111,22.27,22.0795,22.25,4339,22.0134661723834,22.1717648075156,21.982105122027,22.1518530295116,4358.2245634883,0.0,1.0
2023-08-03,22.0878,22.095,22.0,22.0,8241,21.9903685098987,21.9975367499802,21.9029558044609,21.9029558044609,8277.51293563195,0.0,1.0
2023-08-04,21.9135,22.1503,21.9135,22.14,31592,21.8168373645934,22.0525928161614,21.8168373645934,22.0423382504893,31731.9728992215,0.0,1.0
2023-08-07,22.192,22.192,22.02,22.02,9689,22.0941088732998,22.0941088732998,21.9228675824649,21.9228675824649,9731.92850786774,0.0,1.0
2023-08-08,22.1185,22.18,21.99,22.11,5802,22.0209330891349,22.0821618064974,21.8929999154589,22.0124705834832,5827.70659538122,0.0,1.0
2023-08-09,21.9807,22.12,21.9807,22.1,6122,21.883740938687,22.0224264724852,21.883740938687,22.0025146944812,6149.12440140016,0.0,1.0
2023-08-10,21.97,22.1,21.93,22.04,5400,21.8730881374548,22.0025146944812,21.8332645814467,21.942779360469,5423.9254765699,0.0,1.0
2023-08-11,21.88,21.92,21.85,21.898,16176,21.7834851364366,21.8233086924447,21.7536174694305,21.8014057366402,16247.6700942583,0.0,1.0
2023-08-14,22.07,22.07,21.86,21.86,8309,21.9726470274751,21.9726470274751,21.7635733584325,21.7635733584325,8345.81421941098,0.0,1.0
2023-08-15,21.91,21.98,21.91,21.98,6236,21.8133528034426,21.8830440264568,21.8133528034426,21.8830440264568,6263.62949479444,0.0,1.0
2023-08-16,21.76,21.96,21.76,21.89,5737,21.6640144684122,21.8631322484528,21.6640144684122,21.7934410254386,5762.41860353362,0.0,1.0
2023-08-17,21.48,21.78,21.47,21.78,9920,21.3852495763555,21.6839262464163,21.3752936873534,21.6839262464163,9963.95198658765,0.0,1.0
2023-08-18,21.4974,21.53,21.29,21.32,12687,21.402572823219,21.4350290213656,21.1960876853169,21.225955352323,12743.2115780078,0.0,1.0
2023-08-21,21.7115,21.74,21.49,21.58,6613,21.6157284067524,21.6441026904082,21.3952054653575,21.4848084663757,6642.29984751051,0.0,1.0
2023-08-22,21.6984,21.82,21.67,21.76,6779,21.6026861921597,21.7237498024244,21.574411467394,21.6640144684122,6809.03533438285,0.0,1.0
2023-08-23,21.9821,22.02,21.75,21.75,9176,21.8851347631473,21.9228675824649,21.6540585794102,21.6540585794102,9216.65558759358,0.0,1.0
2023-08-24,21.7278,21.87,21.7278,21.87,1575,21.6319565058257,21.7735292474345,21.6319565058257,21.7735292474345,1581.97826399955,0.0,1.0
2023-08-25,21.8447,21.86,21.62,21.83,4551,21.7483408482594,21.7635733584325,21.5246320223838,21.7337056914264,4571.16385997585,0.0,1.0
2023-08-28,22.0,22.02,21.92,21.92,6919,21.9029558044609,21.9228675824649,21.8233086924447,21.8233086924447,6949.65562451614,0.0,1.0
2023-08-29,22.3541,22.3541,22.05,22.05,12798,22.2554938340227,22.2554938340227,21.952735249471,21.952735249471,12854.7033794707,0.0,1.0
2023-08-30,22.4096,22.45,22.36,22.36,3523,22.3107490179839,22.3509708095521,22.2613678085339,22.2613678085339,3538.60915813996,0.0,1.0
2023-08-31,22.4455,22.5176,22.4455,22.48,4409,22.3464906595012,22.4182726192058,22.3464906595012,22.3808384765582,4428.53470855495,0.0,1.0
2023-09-01,22.5117,22.6,22.48,22.59,2602,22.4123986446946,22.5003091445826,22.3808384765582,22.4903532555805,2613.52853519165,0.0,1.0
2023-09-05,22.4193,22.5,22.385,22.5,3496,22.3204062303159,22.4007502545623,22.286257531039,22.4007502545623,3511.48953075711,0.0,1.0
2023-09-06,22.36,22.4,22.25,22.4,3925,22.2613678085339,22.301191364542,22.1518530295116,22.301191364542,3942.39027695127,0.0,1.0
2023-09-07,22.32,22.34,22.24,22.26,5300,22.2215442525258,22.2414560305298,22.1418971405096,22.1618089185136,5323.48241218897,0.0,1.0
2023-09-08,22.2842,22.38,22.23,22.38,79598,22.1859021698985,22.2812795865379,22.1319412515075,22.2812795865379,79950.670385928,0.0,1.0
2023-09-11,22.335,22.3699,22.255,22.35,17004,22.2364780860288,22.2712241386459,22.1568309740126,22.2514119195319,17079.3386673323,0.0,1.0
2023-09-12,22.1938,22.325,22.1703,22.3,4888,22.0959009333202,22.2265221970268,22.0725045941654,22.2016324745217,4909.65698693957,0.0,1.0
2023-09-13,22.21,22.27,22.15,22.15,2311,22.1120294735035,22.1717648075156,22.0522941394913,22.0522941394913,2321.23921784315,0.0,1.0
2023-09-14,22.39,22.3973,22.22,22.38,4963,22.29123547554,22.2985032745115,22.1219853625055,22.2812795865379,4984.98928522526,0.0,1.0
2023-09-15,21.9761,22.378,21.9761,22.378,4035,21.8911082965485,22.2914539640865,21.8911082965485,22.2914539640865,4050.6657908216,0.012,1.0
2023-09-18,22.0136,22.09,21.94,21.94,7821,21.9284632667716,22.0045677927729,21.8551479118803,21.8551479118803,7851.36484510925,0.0,1.0
2023-09-19,21.9714,21.99,21.86,21.98,1967,21.8864264736138,21.9049545388445,21.7754573087377,21.8949932134517,1974.63683037079,0.0,1.0
2023-09-20,21.7691,22.05,21.7691,22.03,3657,21.6849088609168,21.9647224912015,21.6849088609168,21.9447998404159,3671.19821487847,0.0,1.0
2023-09-21,21.3279,21.59,21.3279,21.59,7622,21.2454151845849,21.5065015231311,21.2454151845849,21.5065015231311,7651.59223237727,0.0,1.0
2023-09-22,21.3943,21.525,21.3943,21.45,5576,21.3115583851933,21.4417529080777,21.3115583851933,21.3670429676314,5597.64868639934,0.0,1.0
2023-09-25,21.4642,21.4642,21.3,21.33,9649,21.3811880496892,21.3811880496892,21.2176230867389,21.2475070629174,9686.46201131048,0.0,1.0
2023-09-26,21.1221,21.37,21.08,21.31,9839,21.0404111080004,21.2873523644887,20.9984739280965,21.2275844121317,9877.19968175805,0.0,1.0
2023-09-27,21.211,21.211,21.05,21.1205,4251,21.1289672907427,21.1289672907427,20.968589951918,21.0388172959375,4267.50440564625,0.0,1.0
2023-09-28,21.4002,21.47,21.2799,21.2799,5848,21.3174355671751,21.3869656184171,21.1976008226993,21.1976008226993,5870.70471988222,0.0,1.0
2023-09-29,21.31,21.55,21.29,21.521,28933,21.2275844121317,21.4666562215598,21.2076617613461,21.4377683779206,29045.3316792668,0.0,1.0
2023-10-02,21.32,21.37,21.235,21.345,3042,21.2375457375246,21.2873523644887,21.1528744716855,21.2624490510067,3053.81049211383,0.0,1.0
2023-10-03,21.025,21.15,20.9899,21.15,11355,20.9436866384359,21.0682032058464,20.9087223863071,21.0682032058464,11399.0855154348,0.0,1.0
2023-10-04,21.36,21.36,21.08,21.08,6819,21.2773910390959,21.2773910390959,20.9984739280965,20.9984739280965,6845.47460411711,0.0,1.0
2023-10-05,21.33,21.35,21.25,21.25,6832,21.2475070629174,21.2674297137031,21.1678164597747,21.1678164597747,6858.52507630563,0.0,1.0
2023-10-06,21.6773,21.74,21.22,21.22,7558,21.5934638938106,21.6559214040236,21.1379324835962,21.1379324835962,7587.3437539107,0.0,1.0
2023-10-09,21.7895,21.83,21.51,21.55,6561,21.7052299647182,21.7455733325592,21.4268109199884,21.4666562215598,6586.47292529877,0.0,1.0
2023-10-10,21.9362,22.08,21.93,21.97,4051,21.8513626082311,21.99460646738,21.8451865864875,21.8850318880589,4066.72791043824,0.0,1.0
2023-10-11,22.1334,22.1334,21.9699,22.0,9142,22.0477999449778,22.0477999449778,21.8849322748049,21.9149158642374,9177.49359595814,0.0,1.0
2023-10-12,22.0394,22.19,21.95,22.19,3509,21.9541634862851,22.1041810467012,21.8651092372732,22.1041810467012,3522.62360842454,0.0,1.0
2023-10-13,21.788,22.04,21.7299,22.04,6018,21.7037357659093,21.9547611658087,21.6458604653769,21.9547611658087,6041.36474080902,0.0,1.0
2023-10-16,22.0939,22.1025,21.95,21.95,12955,22.0084527096761,22.0170194495139,21.8651092372732,21.8651092372732,13005.2974770989,0.0,1.0
2023-10-17,22.02,22.1,21.86,21.91,10873,21.934838515023,22.0145291181657,21.7754573087377,21.8252639357018,10915.2141619835,0.0,1.0
2023-10-18,21.6306,21.89,21.6306,21.89,3477,21.546944504226,21.8053412849162,21.546944504226,21.8053412849162,3490.49936919126,0.0,1.0
2023-10-19,21.41,21.69,21.41,21.69,12967,21.3271976660601,21.6061147770595,21.3271976660601,21.6061147770595,13017.3440668113,0.0,1.0
2023-10-20,21.0862,21.38,21.0862,21.35,11202,21.0046499498401,21.2973136898816,21.0046499498401,21.2674297137031,11245.4914966006,0.0,1.0
2023-10-23,21.117,21.25,20.98,20.98,7463,21.03533083205,21.1678164597747,20.8988606741682,20.8988606741682,7491.97491868691,0.0,1.0
2023-10-24,21.2684,21.27,21.15,21.19,10089,21.1861452984975,21.1877391105604,21.0682032058464,21.1080485074177,10128.1703007681,0.0,1.0
2023-10-25,20.93,21.24,20.93,21.24,13376,20.849054047204,21.1578551343819,20.849054047204,21.1578551343819,13427.9319995117,0.0,1.0
2023-10-26,20.5952,20.8753,20.5799,20.84,15027,20.5155488730519,20.7945655973052,20.5003080452008,20.7594021186685,15085.3419674538,0.0,1.0
2023-10-27,20.5563,20.735,20.52,20.62,6375,20.4767993172737,20.6548082020437,20.4406397060978,20.5402529600261,6399.75078475534,0.0,1.0
2023-10-30,20.8073,20.86,20.6601,20.7,14020,20.7268285846339,20.7793247694541,20.5801978748514,20.6199435631688,14074.4323140815,0.0,1.0
2023-10-31,20.8992,20.94,20.83,20.83,8871,20.8183731649941,20.8590153725968,20.7494407932756,20.7494407932756,8905.44144495128,0.0,1.0
2023-11-01,21.12,21.15,20.89,20.8999,9730,21.0383192296679,21.0682032058464,20.8092087456327,20.8190704577716,9767.77649186968,0.0,1.0
2023-11-02,21.5,21.5,21.37,21.37,12927,21.4168495945956,21.4168495945956,21.2873523644887,21.2873523644887,12977.1887677697,0.0,1.0
2023-11-03,21.84,21.91,21.7,21.77,25083,21.755534657952,21.8252639357018,21.6160761024523,21.6858053802021,25180.3841465126,0.0,1.0
2023-11-06,21.8848,21.91,21.8,21.91,12128,21.8001613957119,21.8252639357018,21.7156893563807,21.8252639357018,12175.0866694137,0.0,1.0
2023-11-07,22.0705,22.12,21.98,21.98,10463,21.9851432082568,22.0344517689514,21.8949932134517,21.8949932134517,10503.6223468071,0.0,1.0
2023-11-08,22.21,22.21,22.111,22.2,13087,22.1241036974869,22.1241036974869,22.0254865760978,22.1141423720941,13137.8099639362,0.0,1.0
2023-11-09,22.1349,22.36,22.1349,22.27,10085,22.0492941437867,22.2735235783794,22.0492941437867,22.1838716498439,10124.1547708639,0.0,1.0
2023-11-10,22.566,22.58,22.235,22.28,15557,22.4787268814718,22.4926727370218,22.149007010969,22.1938329752367,15617.3996797551,0.0,1.0
2023-11-13,22.58,22.63,22.485,22.55,17897,22.4926727370218,22.542479363986,22.3980401457899,22.4627887608433,17966.4846736888,0.0,1.0
2023-11-14,22.9568,23.03,22.85,22.85,19135,22.8680154778238,22.9409323796994,22.7616285226283,22.7616285226283,19209.2911790264,0.0,1.0
2023-11-15,22.88,23.05,22.85,23.0,18503,22.7915124988069,22.960855030485,22.7616285226283,22.9110484035209,18574.837454169,0.0,1.0
2023-11-16,22.9584,22.9601,22.84,22.8847,17667,22.8696092898867,22.8713027152035,22.7516671972355,22.7961943217415,17735.5917041996,0.0,1.0
2023-11-17,22.9568,22.98,22.92,22.98,15140,22.8680154778238,22.8911257527352,22.8313578003782,22.8911257527352,15198.7806872464,0.0,1.0
2023-11-20,23.1752,23.215,22.95,22.95,10046,23.0855708244033,23.1252168994668,22.8612417765567,22.8612417765567,10085.0033542984,0.0,1.0
2023-11-21,23.091,23.15,23.05,23.09,107567,23.0016964645957,23.0604682844134,22.960855030485,23.0007003320564,107984.6263002,0.0,1.0
2023-11-22,23.2799,23.38,23.22,23.33,9378,23.1898659012663,23.2895787684486,23.1301975621632,23.2397721414844,9414.40986030361,0.0,1.0
2023-11-24,23.2611,23.31,23.24,23.31,2603,23.1711386095278,23.2198494906988,23.1501202129489,23.2198494906988,2613.10608513225,0.0,1.0
2023-11-27,23.24,23.32,23.19,23.29,24113,23.1501202129489,23.2298108160916,23.1003135859847,23.1999268399131,24206.6181447538,0.0,1.0
2023-11-28,23.15,23.245,23.11,23.11,10236,23.0604682844134,23.1551008756453,23.0206229828421,23.0206229828421,10275.741024746,0.0,1.0
2023-11-29,23.12,23.25,23.12,23.2499,13601,23.0305843082349,23.1600815383418,23.0305843082349,23.1599819250878,13653.8055566207,0.0,1.0
2023-11-30,23.1218,23.14,22.995,23.14,9208,23.0323773468056,23.0505069590206,22.9060677408245,23.0505069590206,9243.74983937679,0.0,1.0
2023-12-01,23.25,23.2783,23.075,23.12,13771,23.1600815383418,23.1882720892035,22.9857583439671,23.0305843082349,13824.4655775475,0.0,1.0
2023-12-04,23.07,23.13,22.935,23.13,12508,22.9807776812707,23.0405456336277,22.8462997884674,23.0405456336277,12556.562010309,0.0,1.0
2023-12-05,23.0208,23.05,22.95,22.97,5343,22.931767960338,22.960855030485,22.8612417765567,22.8811644273424,5363.74406948199,0.0,1.0
2023-12-06,22.95,23.13,22.95,23.11,12328,22.8612417765567,23.0405456336277,22.8612417765567,23.0206229828421,12375.8631646218,0.0,1.0
2023-12-07,23.18,23.18,23.02,23.02,8583,23.0903522605919,23.0903522605919,22.9309710543065,22.9309710543065,8616.32329185176,0.0,1.0
2023-12-08,23.2803,23.29,23.16,23.1795,2106,23.190264354282,23.1999268399131,23.0704296098062,23.0898541943223,2114.17649454035,0.0,1.0
2023-12-11,23.4896,23.4896,23.31,23.31,5490,23.3987548947541,23.3987548947541,23.2198494906988,23.2198494906988,5511.31479345988,0.0,1.0
2023-12-12,23.7,23.73,23.5,23.54,28395,23.6083411810193,23.6382251571978,23.4091146731626,23.448959974734,28505.2429071573,0.0,1.0
2023-12-13,23.94,24.01,23.7269,23.8,45324,23.8474129904474,23.9171422681972,23.6351371463261,23.7079544349477,45499.9693440393,0.0,1.0
2023-12-14,23.8183,24.1,23.74,24.1,15618,23.7261836604166,24.0067941967327,23.6481864825907,24.0067941967327,15678.6365107935,0.0,1.0
2023-12-15,23.83,23.89,23.79,23.84,10046,23.7647339896868,23.8245696606638,23.7248435423689,23.7747066015163,10073.5897192828,0.027,1.0
2023-12-18,24.035,24.04,23.9071,23.94,12002,23.9691725321915,23.9741588381062,23.8416228268923,23.8744327198113,12034.9615579168,0.0,1.0
2023-12-19,24.0592,24.12,24.04,24.06,8451,23.9933062528189,24.0539397327422,23.9741588381062,23.9941040617652,8474.20930894474,0.0,1.0
2023-12-20,23.7329,24.1099,23.7329,23.99,15606,23.6678999288225,24.0438673947944,23.6678999288225,23.9242957789588,15648.8593628436,0.0,1.0
2023-12-21,23.995,24.0,23.83,23.9529,9365,23.9292820848735,23.9342683907883,23.7647339896868,23.8872973890713,9390.71946258048,0.0,1.0
2023-12-22,24.0278,24.09,23.95,24.08,6932,23.9619922516743,24.0240218972537,23.8844053316408,24.0140492854242,6951.0376203532,0.0,1.0
2023-12-26,24.1103,24.15,24.03,24.03,6043,24.0442662992676,24.0838575682307,23.9641862262768,23.9641862262768,6059.59612518674,0.0,1.0
2023-12-27,24.1233,24.16,24.09,24.09,5986,24.0572306946459,24.0938301800602,24.0240218972537,24.0240218972537,6002.43958387686,0.0,1.0
2023-12-28,24.17,24.22,24.13,24.13,6470,24.1137754037192,24.1636590930111,24.0738684522856,24.0738684522856,6485.08569818896,0.01,1.0
2023-12-29,24.11,24.2,24.02,24.1849,11125,24.0539149765689,24.1437056172943,23.9641243358434,24.1286407431282,11150.9394733156,0.0,1.0
2024-01-02,23.8198,24.01,23.72,24.01,14163,23.7643900439185,23.954147597985,23.6648222000918,23.954147597985,14196.0229897141,0.0,1.0
2024-01-03,23.6033,23.74,23.6033,23.6609,10382,23.5483936692844,23.6847756758086,23.5483936692844,23.6058596793487,10406.2070662439,0.0,1.0
2024-01-04,23.58,23.755,23.56,23.56,44060,23.5251478700744,23.6997407825962,23.5051943943576,23.5051943943576,44162.7319725202,0.0,1.0
2024-01-05,23.5586,23.6555,23.51,23.63,10830,23.5037976510575,23.6004722409052,23.4553107050657,23.5750315593663,10855.2516400906,0.0,1.0
2024-01-08,23.9601,23.9601,23.57,23.57,13790,23.9043636760717,23.9043636760717,23.515171132216,23.515171132216,13822.1532887211,0.0,1.0
2024-01-09,23.9801,24.05,23.78,23.78,11932,23.9243171517884,23.9940545494185,23.7246826272421,23.7246826272421,11959.8211052227,0.0,1.0
2024-01-10,24.2039,24.23,24.06,24.06,16580,24.1475965450591,24.1736358308695,24.0040312872769,24.0040312872769,16618.658558883,0.0,1.0
2024-01-11,24.2894,24.34,24.055,24.34,12023,24.2328976537483,24.2833799473117,23.9990429183477,24.2833799473117,12051.0332842853,0.0,1.0
2024-01-12,24.37,24.41,24.27,24.27,81681,24.3133101608869,24.3532171123204,24.213542782303,24.213542782303,81871.450527631,0.0,1.0
2024-01-16,24.389,24.475,24.3,24.3,32068,24.3322659628178,24.4180659084,24.2434729958782,24.2434729958782,32142.7709690145,0.0,1.0
2024-01-17,24.32,24.33,24.205,24.3,45534,24.263426471595,24.2734032094534,24.1486939862235,24.2434729958782,45640.1688070071,0.0,1.0
2024-01-18,24.62,24.64,24.36,24.42,59582,24.5627286073466,24.5826820830633,24.3033334230285,24.3631938501788,59720.9236583453,0.0,1.0
2024-01-19,24.93,24.94,24.67,24.79,117742,24.8720074809565,24.8819842188149,24.6126122966385,24.7323331509391,118016.531727383,0.0,1.0
2024-01-22,25.06,25.1,25.01,25.05,31857,25.0017050731155,25.0416120245491,24.9518213838236,24.9917283352572,31931.2789933858,0.0,1.0
2024-01-23,25.06,25.11,24.95,25.11,13688,25.0017050731155,25.0515887624075,24.8919609566733,25.0515887624075,13719.91546164,0.0,1.0
2024-01-24,25.12,25.34,25.12,25.17,37413,25.0615655002659,25.2810537331504,25.0615655002659,25.1114491895578,37500.2335743962,0.0,1.0
2024-01-25,25.28,25.3,25.16,25.25,40318,25.221193306,25.2411467817168,25.1014724516994,25.1912630924249,40412.006982934,0.0,1.0
2024-01-26,25.25,25.33,25.2087,25.24,51479,25.1912630924249,25.271076995292,25.1500591650697,25.1812863545665,51599.0303952194,0.0,1.0
2024-01-29,25.52,25.52,25.27,25.27,16980,25.4606350146013,25.4606350146013,25.2112165681417,25.2112165681417,17019.5912141033,0.0,1.0
2024-01-30,25.56,25.57,25.52,25.54,20436,25.5005419660348,25.5105187038932,25.4606350146013,25.4805884903181,20483.6493552071,0.0,1.0
2024-01-31,25.1,25.43,25.1,25.43,38649,25.0416120245491,25.3708443738758,25.0416120245491,25.3708443738758,38739.1154790271,0.0,1.0
2024-02-01,25.54,25.54,25.23,25.23,29389,25.4805884903181,25.4805884903181,25.1713096167081,25.1713096167081,29457.5245106762,0.0,1.0
2024-02-02,26.07,26.12,25.73,25.73,69818,26.0093555968125,26.0592392861045,25.6701465096274,25.6701465096274,69980.7903054339,0.0,1.0
2024-02-05,26.06,26.115,25.9,26.07,70240,25.9993788589542,26.0542509171753,25.83975105322,26.0093555968125,70403.7742566912,0.0,1.0
2024-02-06,26.0389,26.14,25.9201,26.14,47261,25.978327942073,26.0791927618212,25.8598042963153,26.0791927618212,47371.1955459209,0.0,1.0
2024-02-07,26.37,26.4,26.2399,26.24,33151,26.3086577325641,26.3385879461393,26.1788603730265,26.1789601404051,33228.2961330236,0.0,1.0
2024-02-08,26.3598,26.41,26.33,26.41,14366,26.2984814599486,26.3485646839977,26.2687507811306,26.3485646839977,14399.4963122384,0.0,1.0
2024-02-09,26.63,26.655,26.4,26.46,62061,26.5680529168822,26.5929947615281,26.3385879461393,26.3984483732896,62205.7037890733,0.0,1.0
2024-02-12,26.48,26.66,26.4745,26.65,63201,26.4184018490064,26.5979831304573,26.4129146431843,26.5880063925989,63348.3618564513,0.0,1.0
2024-02-13,26.15,26.27,25.94,26.04,66208,26.0891694996796,26.2088903539803,25.8796580046535,25.9794253832374,66362.3730920704,0.0,1.0
2024-02-14,26.515,26.515,26.29,26.37,26742,26.4533204315107,26.4533204315107,26.228843829697,26.3086577325641,26804.3526647557,0.0,1.0
2024-02-15,26.58,26.585,26.45,26.525,31230,26.5181692275902,26.5231575965194,26.3884716354312,26.4632971693691,31302.8170563279,0.0,1.0
2024-02-16,26.4847,26.68,26.47,26.48,17475,26.4230909157998,26.6179366061741,26.408425111148,26.4184018490064,17515.7453749385,0.0,1.0
2024-02-20,26.25,26.3,26.16,26.29,13533,26.1889368782635,26.2388205675554,26.099146237538,26.228843829697,13564.5540577421,0.0,1.0
2024-02-21,26.2295,26.24,26.0544,26.19,9574,26.1684845656538,26.1789601404051,25.9937918857535,26.1290764511132,9596.32310269878,0.0,1.0
2024-02-22,27.09,27.1,26.74,26.74,57362,27.0269828583679,27.0369595962263,26.6777970333244,26.6777970333244,57495.7474218726,0.0,1.0
2024-02-23,27.1,27.275,27.0481,27.24,18293,27.0369595962263,27.2115525087481,26.9851803267413,27.1766339262437,18335.6526548641,0.0,1.0
2024-02-26,27.11,27.2,27.1,27.2,152101,27.0469363340847,27.1367269748102,27.0369595962263,27.1367269748102,152455.644479171,0.0,1.0
2024-02-27,27.08,27.1,26.98,27.1,16575,27.0170061205095,27.0369595962263,26.9172387419257,27.0369595962263,16613.6469006928,0.0,1.0
2024-02-28,27.05,27.07,26.96,27.0,14952,26.9870759069344,27.0070293826511,26.8972852662089,26.9371922176424,14986.8626521362,0.0,1.0
2024-02-29,27.2,27.22,27.08,27.155,18240,27.1367269748102,27.1566804505269,27.0170061205095,27.0918316544474,18282.5290780474,0.0,1.0
2024-03-01,27.5101,27.54,27.22,27.22,23516,27.4461056157987,27.4759360619953,27.1566804505269,27.1566804505269,23570.8308004037,0.0,1.0
2024-03-04,27.5598,27.65,27.53,27.56,26646,27.4956900029549,27.5856801784375,27.4659593241369,27.4958895377121,26708.1288275028,0.0,1.0
2024-03-05,27.2211,27.49,27.0801,27.49,32080,27.1577778916914,27.4260523727034,27.0171058878881,27.4260523727034,32154.798948671,0.0,1.0
2024-03-06,27.4198,27.545,27.3501,27.45,45748,27.3560156729375,27.4809244309245,27.2864778100645,27.3861454212698,45854.66777755,0.0,1.0
2024-03-07,27.809,27.84,27.62,27.69,42752,27.7443103103859,27.7752381977469,27.5557499648624,27.6255871298711,42851.6821899497,0.0,1.0
2024-03-08,27.49,27.915,27.415,27.84,37417,27.4260523727034,27.8500637316848,27.3512268387655,27.7752381977469,37504.2429009484,0.0,1.0
2024-03-11,27.25,27.35,27.15,27.35,19946,27.1866106641021,27.286378042686,27.0868432855182,27.286378042686,19992.5068525621,0.0,1.0
2024-03-12,27.7,27.7,27.311,27.32,20586,27.6355638677295,27.6355638677295,27.2474687650383,27.2564478291108,20633.9991009147,0.0,1.0
2024-03-13,27.64,27.695,27.56,27.62,13862,27.5757034405792,27.6305754988003,27.4958895377121,27.5557499648624,13894.3211666608,0.0,1.0
2024-03-14,27.628,27.7501,27.51,27.69,37086,27.5637313551491,27.6855473244,27.4460058484201,27.6255871298711,37172.4711287536,0.0,1.0
2024-03-15,27.3262,27.5,27.32,27.5,56386,27.2676217755122,27.4410492064973,27.2614350662365,27.4410492064973,56507.1323742555,0.005,1.0
2024-03-18,27.54,27.74,27.51,27.64,16046,27.4809634598885,27.6805347268449,27.4510277698451,27.5807490933667,16080.4711466908,0.0,1.0
2024-03-19,27.75,27.75,27.475,27.495,11313,27.6905132901927,27.6905132901927,27.4161027981277,27.4360599248234,11337.3033829311,0.0,1.0
2024-03-20,28.02,28.02,27.72,27.82,54048,27.9599345005837,27.9599345005837,27.6605776001492,27.7603632336274,54164.1097180819,0.0,1.0
2024-03-21,28.23,28.35,28.1494,28.28,54521,28.1694843308879,28.2892270910617,28.0890571103045,28.219377147627,54638.1258499767,0.0,1.0
2024-03-22,28.215,28.29,28.155,28.28,49531,28.1545164858662,28.2293557109748,28.0946451057793,28.219377147627,49637.4059807266,0.0,1.0
2024-03-25,28.03,28.16,28.03,28.16,16315,27.9699130639316,28.0996343874532,27.9699130639316,28.0996343874532,16350.0490314258,0.0,1.0
2024-03-26,27.98,28.16,27.98,28.16,22529,27.9200202471925,28.0996343874532,27.9200202471925,28.0996343874532,22577.3983836343,0.0,1.0
2024-03-27,28.06,28.09,27.92,28.09,28841,27.999848753975,28.0297844440185,27.8601488671056,28.0297844440185,28902.958266341,0.0,1.0
2024-03-28,28.0684,28.1294,28.0229,28.08,64350,28.0082307471872,28.0690999836089,27.9628282839546,28.0198058806707,64488.2411996478,0.0,1.0
2024-04-01,28.03,28.18,27.93,28.055,120559,27.9699130639316,28.1195915141488,27.8701274304534,27.9948594723011,120817.993330044,0.0,1.0
2024-04-02,27.75,27.7701,27.63,27.75,30520,27.6905132901927,27.7105702025218,27.5707705300189,27.6905132901927,30585.5652123271,0.0,1.0
2024-04-03,27.94,28.02,27.75,27.75,45813,27.8801059938012,27.9599345005837,27.6905132901927,27.6905132901927,45911.4187114136,0.0,1.0
2024-04-04,27.5599,28.2299,27.5599,28.21,45258,27.5008208009507,28.1693845452544,27.5008208009507,28.1495272041923,45355.2264213467,0.0,1.0
2024-04-05,28.06,28.08,27.62,27.62,77470,27.999848753975,28.0198058806707,27.5607919666711,27.5607919666711,77636.4265071752,0.0,1.0
2024-04-08,28.0,28.11,27.97,28.11,35934,27.9399773738881,28.0497415707141,27.9100416838447,28.0497415707141,36011.1959482229,0.0,1.0
2024-04-09,27.92,28.16,27.65,28.16,29962,27.8601488671056,28.0996343874532,27.5907276567145,28.0996343874532,30026.3664774491,0.0,1.0
2024-04-10,27.76,27.78,27.54,27.54,43855,27.7004918535405,27.7204489802361,27.4809634598885,27.4809634598885,43949.2123979884,0.0,1.0
2024-04-11,27.99,28.04,27.66,27.84,16398,27.9299988105403,27.9798916272794,27.6007062200623,27.780320360323,16433.2273378683,0.0,1.0
2024-04-12,27.54,27.7766,27.485,27.71,48271,27.4809634598885,27.7170562686979,27.4260813614755,27.6505990368014,48374.6991600342,0.0,1.0
2024-04-15,27.23,27.88,27.205,27.83,50593,27.1716279961062,27.8202346137143,27.1466815877366,27.7703417969752,50701.6874438816,0.0,1.0
2024-04-16,27.32,27.405,27.2,27.24,47853,27.2614350662365,27.346252854693,27.1416923060627,27.181606559454,47955.8011830109,0.0,1.0
2024-04-17,27.0901,27.48,27.02,27.48,22284,27.0320278948702,27.4210920798016,26.962078165802,27.4210920798016,22331.8720573886,0.0,1.0
2024-04-18,26.9565,27.265,26.9565,27.13,32197,26.8987142885434,27.2065529678236,26.8987142885434,27.071842362628,32266.1678617725,0.0,1.0
2024-04-19,26.49,26.9711,26.4202,26.93,112540,26.4332143083677,26.9132829910312,26.3635639362,26.8722710956717,112781.76634978,0.0,1.0
2024-04-22,26.73,26.889,26.49,26.64,42870,26.6726998287153,26.8313589859456,26.4332143083677,26.582892758585,42962.0963516536,0.0,1.0
2024-04-23,27.2,27.21,26.88,26.9,95714,27.1416923060627,27.1516708694106,26.8223782789326,26.8423354056282,95919.619552185,0.0,1.0
2024-04-24,27.18,27.42,27.05,27.41,48990,27.1217351793671,27.3612206997147,26.9920138558455,27.3512421363669,49095.2437664452,0.0,1.0
2024-04-25,27.08,27.12,26.64,26.79,17741,27.0219495458889,27.0618637992802,26.582892758585,26.7325712088022,17779.1124650032,0.0,1.0
2024-04-26,27.51,27.59,27.34,27.39,43223,27.4510277698451,27.5308562766276,27.2813921929322,27.3312850096713,43315.8546911014,0.0,1.0
2024-04-29,27.43,27.53,27.3341,27.53,20762,27.3711992630625,27.4709848965407,27.275504840557,27.4709848965407,20806.6023898538,0.0,1.0
2024-04-30,26.97,27.46,26.97,27.37,20762,26.9121853490629,27.401134953106,26.9121853490629,27.3113278829756,20806.6023898538,0.0,1.0
2024-05-01,26.9,27.2601,26.835,26.9,16985,26.8423354056282,27.2016634717831,26.7774747438674,26.8423354056282,17021.4883725877,0.0,1.0
2024-05-02,27.0003,27.0562,26.7699,27.03,37712,26.9424203960068,26.9982005651211,26.7125142964731,26.9720567291499,37793.0155729778,0.0,1.0
2024-05-03,27.35,27.39,27.21,27.33,13373,27.29137075628,27.3312850096713,27.1516708694106,27.2714136295844,13401.7288199361,0.0,1.0
2024-05-06,27.79,27.8,27.37,27.37,258119,27.730427543584,27.7404061069318,27.3113278829756,27.3113278829756,258673.509405002,0.0,1.0
2024-05-07,27.88,27.95,27.8011,27.89,43483,27.8202346137143,27.890084557149,27.7415037489,27.8302131770621,43576.4132414031,0.0,1.0
2024-05-08,27.8378,27.89,27.7364,27.76,46851,27.7781250763865,27.8302131770621,27.6769424440397,27.7004918535405,46951.6486160793,0.0,1.0
2024-05-09,27.92,27.9403,27.76,27.76,28266,27.8601488671056,27.8804053507016,27.7004918535405,27.7004918535405,28326.7230108663,0.0,1.0
2024-05-10,28.0,28.11,27.9501,28.0,40569,27.9399773738881,28.0497415707141,27.8901843427825,27.9399773738881,40656.1531814843,0.0,1.0
2024-05-13,27.88,28.07,27.849,28.07,58109,27.8202346137143,28.0098273173228,27.7893010673361,28.0098273173228,58233.8338441389,0.0,1.0
2024-05-14,27.94,27.9795,27.7703,27.8,20522,27.8801059938012,27.9195213190251,27.7107697737888,27.7404061069318,20566.08680496,0.0,1.0
2024-05-15,28.41,28.42,28.1,28.1,62801,28.3490984711486,28.3590770344964,28.0397630073663,28.0397630073663,62935.9135288125,0.0,1.0
2024-05-16,28.23,28.43,28.23,28.33,24531,28.1694843308879,28.3690555978443,28.1694843308879,28.2692699643661,24583.6992209567,0.0,1.0
2024-05-17,28.23,28.26,28.13,28.26,30163,28.1694843308879,28.1994200209314,28.0696986974097,28.1994200209314,30227.7982797976,0.0,1.0
2024-05-20,28.41,28.43,28.23,28.23,25458,28.3490984711486,28.3690555978443,28.1694843308879,28.1694843308879,25512.6906676089,0.0,1.0
2024-05-21,28.45,28.45,28.3301,28.39,29403,28.3890127245399,28.3890127245399,28.2693697499996,28.329141344453,29466.1655943006,0.0,1.0
2024-05-22,28.39,28.5097,28.26,28.43,25131,28.329141344453,28.4485847477264,28.1994200209314,28.3690555978443,25184.9881831911,0.0,1.0
2024-05-23,28.41,28.7,28.325,28.7,45046,28.3490984711486,28.6384768082353,28.2642806826922,28.6384768082353,45142.7709880239,0.0,1.0
2024-05-24,28.6,28.64,28.39,28.46,39127,28.5386911747571,28.5786054281484,28.329141344453,28.3989912878877,39211.0553755808,0.0,1.0
2024-05-28,28.58,28.635,28.45,28.6,29527,28.5187340480615,28.5736161464745,28.3890127245399,28.5386911747571,29590.4319798291,0.0,1.0
2024-05-29,28.34,28.445,28.24,28.24,46288,28.2792485277139,28.384023442866,28.1794628942357,28.1794628942357,46387.4391398493,0.0,1.0
2024-05-30,28.07,28.2398,28.0192,28.21,35417,28.0098273173228,28.1792633229688,27.9591362155159,28.1495272041923,35493.0852924309,0.0,1.0
2024-05-31,28.1203,28.15,27.69,28.0901,31081,28.0600194909624,28.0896558241054,27.6306419101058,28.0298842296519,31147.7703920163,0.0,1.0
2024-06-03,28.22,28.32,27.9,28.32,47095,28.1595057675401,28.2592914010183,27.8401917404099,28.2592914010183,47196.1727940546,0.0,1.0
2024-06-04,28.32,28.34,28.0901,28.17,23988,28.2592914010183,28.2792485277139,28.0298842296519,28.109612950801,24039.5327101344,0.0,1.0
2024-06-05,28.89,28.89,28.46,28.54,159913,28.8280695118438,28.8280695118438,28.3989912878877,28.4788197946702,160256.536363004,0.0,1.0
2024-06-06,28.8,28.94,28.72,28.94,30666,28.7382624417135,28.8779623285829,28.658433934931,28.8779623285829,30731.8788598042,0.0,1.0
2024-06-07,28.7625,28.8849,28.75,28.75,13261,28.7008428291592,28.8229804445365,28.6883696249744,28.6883696249744,13289.4882136524,0.0,1.0
2024-06-10,28.955,28.955,28.7,28.73,28996,28.8929301736047,28.8929301736047,28.6384768082353,28.6684124982788,29058.2912482515,0.0,1.0
2024-06-11,29.02,29.02,28.77,28.9,37064,28.9577908353655,28.9577908353655,28.70832675167,28.8380480751917,37143.6234937645,0.0,1.0
2024-06-12,29.42,29.46,29.27,29.27,54155,29.3569333692782,29.3968476226694,29.2072549190609,29.2072549190609,54271.3395830136,0.0,1.0
2024-06-13,29.52,29.58,29.3599,29.5,29731,29.4567190027563,29.5165903828432,29.2969622035578,29.4367618760607,29794.8702269888,0.0,1.0
2024-06-14,29.589,29.589,29.36,29.45,28922,29.5255710898563,29.5255710898563,29.2970619891913,29.3868690593216,28984.1322762426,0.0,1.0
2024-06-17,29.91,29.97,29.54,29.57,39833,29.8458829733212,29.9057543534081,29.476676129452,29.5066118194954,39918.5720544767,0.0,1.0
2024-06-18,30.07,30.08,29.8809,29.94,124405,30.0055399868863,30.0155185502341,29.8168453539791,29.8758186633647,124672.255577967,0.0,1.0
2024-06-20,29.93,30.22,29.78,30.22,35938,29.8658401000168,30.1552184371035,29.7161616497996,30.1552184371035,36015.2045413045,0.0,1.0
2024-06-21,29.88,29.98,29.6952,29.98,56957,29.8229322776212,29.9227412879212,29.6384852265869,29.9227412879212,57065.9901634511,0.007,1.0
2024-06-24,29.55,29.7917,29.55,29.72,34406,29.4935625436314,29.7348009215264,29.4935625436314,29.6632378611413,34471.8376593518,0.0,1.0
2024-06-25,29.83,29.83,29.6102,29.6102,30585,29.7730277724712,29.7730277724712,29.553647567832,29.553647567832,30643.5259783548,0.0,1.0
2024-06-26,29.74,29.75,29.64,29.71,34685,29.6831996632013,29.6931805642313,29.5833906529014,29.6532569601113,34751.3715402725,0.0,1.0
2024-06-27,29.768,29.8391,29.7,29.7,18025,29.7111461860853,29.7821103924085,29.6432760590813,29.6432760590813,18059.4917691628,0.0,1.0
2024-06-28,29.67,30.068,29.61,29.86,28442,29.6133333559914,30.0105732169851,29.5534479498114,29.8029704755612,28496.4252370889,0.0,1.0
2024-07-01,29.7,29.74,29.44,29.74,39300,29.6432760590813,29.6831996632013,29.3837726323015,29.6831996632013,39375.2025813092,0.0,1.0
2024-07-02,29.84,29.87,29.53,29.53,36206,29.7830086735012,29.8129513765912,29.4736007415714,29.4736007415714,36275.2820523889,0.0,1.0
2024-07-03,30.07,30.07,29.87,29.88,17577,30.0125693971911,30.0125693971911,29.8129513765912,29.8229322776212,17610.6344980069,0.0,1.0
2024-07-05,30.29,30.29,30.0716,30.09,44795,30.232149219851,30.232149219851,30.0141663413559,30.0325311992511,44880.7175478306,0.0,1.0
2024-07-08,30.3,30.365,30.25,30.33,40960,30.242130120881,30.3070059775759,30.192225615731,30.2720728239709,41038.37907711,0.0,1.0
2024-07-09,30.28,30.4384,30.26,30.38,39992,30.222168318821,30.3802657911361,30.202206516761,30.3219773291209,40068.5267590767,0.0,1.0
2024-07-10,30.58,30.59,30.29,30.33,25331,30.5215953497208,30.5315762507508,30.232149219851,30.2720728239709,25379.4721777899,0.0,1.0
2024-07-11,30.2,30.66,30.1397,30.66,43651,30.142321110581,30.6014425579607,30.0821362773702,30.6014425579607,43734.5284447005,0.0,1.0
2024-07-12,30.3212,30.55,30.1899,30.2179,33070,30.2632896310645,30.4916526466308,30.1322404005407,30.1601869234247,33133.2811542976,0.0,1.0
2024-07-15,30.34,30.5489,30.275,30.46,48239,30.2820537250009,30.4905547475175,30.217177868306,30.4018245373609,48331.3078198416,0.0,1.0
2024-07-16,30.46,30.5,30.34,30.43,53760,30.4018245373609,30.4417481414808,30.2820537250009,30.3718818342709,53862.8725387068,0.0,1.0
2024-07-17,29.57,30.07,29.57,30.07,137557,29.5135243456914,30.0125693971911,29.5135243456914,30.0125693971911,137820.222429444,0.0,1.0
2024-07-18,29.38,29.75,29.19,29.74,59018,29.3238872261215,29.6931805642313,29.1342501065517,29.6831996632013,59130.9339934786,0.0,1.0
2024-07-19,29.24,29.5083,29.21,29.37,69926,29.1841546117016,29.4519421863363,29.1542119086116,29.3139063250915,70059.8070152831,0.0,1.0
2024-07-22,29.78,29.78,29.44,29.57,42086,29.7231232673213,29.7231232673213,29.3837726323015,29.5135243456914,42166.5337363099,0.0,1.0
2024-07-23,29.87,30.06,29.79,29.79,50255,29.8129513765912,30.0025884961611,29.7331041683513,29.7331041683513,50351.1655400431,0.0,1.0
2024-07-24,28.84,29.54,28.785,29.52,63177,28.7849185705019,29.4835816426014,28.7300236148369,29.4636198405414,63297.8924549457,0.0,1.0
2024-07-25,28.57,29.0699,28.48,28.73,51341,28.515434242692,29.0143794851814,28.4256061334221,28.6751286591719,51439.2436571755,0.0,1.0
2024-07-26,28.98,29.17,28.8,28.8,37178,28.9246511849218,29.1142883044917,28.7449949663819,28.7449949663819,37249.1420246288,0.0,1.0
2024-07-29,28.995,29.18,28.9,29.18,20506,28.9396225364668,29.1242692055217,28.8448039766818,29.1242692055217,20545.2392908989,0.0,1.0
2024-07-30,28.72,29.11,28.5911,29.09,55501,28.6651477581419,29.0544028983117,28.5364939438653,29.0344410962517,55607.2040321945,0.0,1.0
2024-07-31,29.475,29.56,29.162,29.29,45319,29.4187057859065,29.5035434446614,29.1063035836677,29.2340591168516,45405.7202489147,0.0,1.0
2024-08-01,29.04,29.7386,28.82,29.65,35677,28.9845365911017,29.6818023370571,28.7649567684419,29.5933715539314,35745.2697835463,0.0,1.0
2024-08-02,28.24,28.49,27.95,28.43,60839,28.1860645087022,28.4355870344521,27.8966183788324,28.3757016282721,60955.4185711011,0.0,1.0
2024-08-05,27.46,27.8595,26.8,26.8,144250,27.4075542283627,27.806291224511,26.7488147603832,26.7488147603832,144526.029830887,0.0,1.0
2024-08-06,27.9,28.35,27.67,27.74,67525,27.8467138736825,28.2958544200322,27.6171531499926,27.6870194572026,67654.2125776819,0.0,1.0
2024-08-07,27.59,28.3599,27.562,28.32,21046,27.5373059417527,28.3057355120519,27.5093594188687,28.2659117169422,21086.27260881,0.0,1.0
2024-08-08,28.39,28.4,27.98,28.03,53119,28.3357780241522,28.3457589251821,27.9265610819224,27.9764655870724,53220.6459520753,0.0,1.0
2024-08-09,28.59,28.6,28.33,28.33,35568,28.535396044752,28.545376945782,28.2758926179722,28.2758926179722,35636.0612064124,0.0,1.0
2024-08-12,28.54,28.725,28.41,28.63,28285,28.4854915396021,28.6701382086569,28.3557398262121,28.575319648872,28339.124809474,0.0,1.0
2024-08-13,29.06,29.12,28.81,28.81,41865,29.0044983931617,29.0643837993417,28.7549758674119,28.7549758674119,41945.110841387,0.0,1.0
2024-08-14,29.25,29.28,28.96,29.19,73358,29.1941355127316,29.2240782158216,28.9046893828618,29.1342501065517,73498.3743246738,0.0,1.0
2024-08-15,29.75,29.76,29.49,29.51,50854,29.6931805642313,29.7031614652613,29.4336771374515,29.4536389395115,50951.3117575037,0.0,1.0
2024-08-16,29.71,29.76,29.5601,29.64,46950,29.6532569601113,29.7031614652613,29.5036432536717,29.5833906529014,47039.8412517167,0.0,1.0
2024-08-19,29.97,29.97,29.63,29.73,35266,29.9127603868912,29.9127603868912,29.5734097518714,29.6732187621713,35333.4833138027,0.0,1.0
2024-08-20,29.97,30.0277,29.8531,29.89,10278,29.9127603868912,29.9703501858342,29.7960836538505,29.8329131786512,10297.6674842416,0.0,1.0
2024-08-21,30.09,30.165,29.96,30.0,16673,30.0325311992511,30.107387956976,29.9027794858612,29.9427030899811,16704.9046472816,0.0,1.0
2024-08-22,29.73,30.17,29.7,30.17,41511,29.6732187621713,30.112378407491,29.6432760590813,30.112378407491,41590.4334440897,0.0,1.0
2024-08-23,30.0,30.065,29.83,30.0,31388,29.9427030899811,30.0075789466761,29.7730277724712,29.9427030899811,31448.0625603597,0.0,1.0
2024-08-26,29.79,30.05,29.72,30.05,19882,29.7331041683513,29.9926075951311,29.6632378611413,29.9926075951311,19920.045234646,0.0,1.0
2024-08-27,29.85,29.88,29.63,29.67,19124,29.7929895745312,29.8229322776212,29.5734097518714,29.6133333559914,19160.5947624671,0.0,1.0
2024-08-28,29.66,29.845,29.57,29.84,19271,29.6033524549614,29.7879991240162,29.5135243456914,29.7830086735012,19307.8760545651,0.0,1.0
2024-08-29,29.62,30.0,29.605,29.71,28051,29.5634288508414,29.9427030899811,29.5484574992964,29.6532569601113,28104.6770383792,0.0,1.0
2024-08-30,30.01,30.01,29.61,29.8497,10298,29.9526839910111,29.9526839910111,29.5534479498114,29.7926901475003,10317.7057552754,0.0,1.0
2024-09-03,29.19,29.89,29.07,29.88,47602,29.1342501065517,29.8329131786512,29.0144792941917,29.8229322776212,47693.0888874167,0.0,1.0
2024-09-04,29.1,29.25,28.9361,28.94,19960,29.0444219972817,29.1941355127316,28.8808350294001,28.8847275808018,19998.1944916777,0.0,1.0
2024-09-05,28.96,29.135,28.81,29.0,22091,28.9046893828618,29.0793551508867,28.7549758674119,28.9446129869818,22133.2722703232,0.0,1.0
2024-09-06,28.43,29.01,28.3601,29.01,43631,28.3757016282721,28.9545938880118,28.3059351300725,28.9545938880118,43714.4901736667,0.0,1.0
2024-09-09,28.74,28.835,28.5879,28.67,18251,28.6851095602019,28.7799281199869,28.5333000555357,28.615243252992,18285.9242318441,0.0,1.0
2024-09-10,29.03,29.03,28.8,28.94,11489,28.9745556900718,28.9745556900718,28.7449949663819,28.8847275808018,11510.9847953349,0.0,1.0
2024-09-11,29.49,29.56,28.6243,29.0,27922,29.4336771374515,29.5035434446614,28.5696305352849,28.9446129869818,27975.4301902115,0.0,1.0
2024-09-12,29.851,29.88,29.54,29.61,47043,29.7939876646342,29.8229322776212,29.4835816426014,29.5534479498114,47133.0192120237,0.0,1.0
2024-09-13,30.06,30.16,29.92,29.92,39656,30.0025884961611,30.102397506461,29.8628558817412,29.8628558817412,39731.8838057099,0.0,1.0
2024-09-16,30.1627,30.1627,29.9509,30.03,41703,30.1050923497391,30.1050923497391,29.8936968659239,29.9726457930711,41782.8008460137,0.0,1.0
2024-09-17,30.16,30.33,30.0737,30.27,58849,30.102397506461,30.2720728239709,30.0162623305722,30.212187417791,58961.6106032435,0.0,1.0
2024-09-18,29.99,30.3492,29.99,30.22,53849,29.9327221889511,30.2912361539485,29.9327221889511,30.162282912641,53952.0428448072,0.0,1.0
2024-09-19,30.6,30.65,30.439,30.62,55612,30.5415571517808,30.5914616569307,30.3808646451979,30.5615189538408,55718.4164364317,0.0,1.0
2024-09-20,30.54,30.61,30.33,30.52,244594,30.4936488268368,30.5635425864268,30.2839675480668,30.4736791812397,244965.789513058,0.012,1.0
2024-09-23,30.58,30.58,30.4901,30.54,171473,30.5335881180311,30.5335881180311,30.4438245610719,30.4936488268368,171733.643610115,0.0,1.0
2024-09-24,30.58,30.6191,30.3502,30.59,54127,30.5335881180311,30.5726287751735,30.3041368901199,30.5435729408297,54209.2745078508,0.0,1.0
2024-09-25,30.65,30.7452,30.6013,30.63,10432,30.6034818776211,30.6985373906635,30.554855790592,30.5835122320239,10447.8569229017,0.0,1.0
2024-09-26,30.77,30.99,30.695,30.99,22151,30.7232997512039,30.9429658527725,30.6484135802147,30.9429658527725,22184.6701207051,0.0,1.0
2024-09-27,30.55,30.81,30.5267,30.81,39322,30.5036336496354,30.7632390423982,30.4803690125147,30.7632390423982,39381.7705063593,0.0,1.0
2024-09-30,30.62,30.63,30.38,30.42,34692,30.5735274092254,30.5835122320239,30.3338916620597,30.3738309532539,34744.7327808,0.0,1.0
2024-10-01,30.34,30.6684,30.1254,30.625,67521,30.2939523708654,30.6218539515705,30.079678073608,30.5785198206247,67623.6337510779,0.0,1.0
2024-10-02,30.39,30.5,30.13,30.24,31099,30.3438764848582,30.4537095356425,30.0842710920954,30.1941041428797,31146.2713233627,0.0,1.0
2024-10-03,30.33,30.5,30.25,30.29,58642,30.2839675480668,30.4537095356425,30.2040889656782,30.2440282568725,58731.1374302915,0.0,1.0
2024-10-04,30.55,30.62,30.335,30.62,40296,30.5036336496354,30.5735274092254,30.2889599594661,30.5735274092254,40357.2510127728,0.0,1.0
2024-10-07,30.38,30.581,30.3201,30.49,42905,30.3338916620597,30.5345866003109,30.2740825734962,30.4437247128439,42970.2167635254,0.0,1.0
2024-10-08,30.82,30.82,30.63,30.6501,21077,30.7732238651968,30.7732238651968,30.5835122320239,30.6035817258491,21109.0376115797,0.0,1.0
2024-10-09,31.1,31.11,30.82,30.83,26035,31.0527989035568,31.0627837263554,30.7732238651968,30.7832086879954,26074.5739060339,0.0,1.0
2024-10-10,31.03,31.0825,30.9362,31.0,13075,30.9829051439668,31.0353254636593,30.8892475061162,30.9529506755711,13094.8743545763,0.0,1.0
2024-10-11,31.31,31.32,31.0,31.0,43014,31.2624801823268,31.2724650051254,30.9529506755711,30.9529506755711,43079.3824464813,0.0,1.0
2024-10-14,31.57,31.63,31.46,31.46,40826,31.5220855750896,31.5819945118811,31.4122525243054,31.4122525243054,40888.0566271458,0.0,1.0
2024-10-15,31.08,31.58,31.005,31.58,47040,31.0328292579596,31.5320703978882,30.9579430869704,31.5320703978882,47111.5020756611,0.0,1.0
2024-10-16,31.17,31.17,30.95,31.07,74374,31.1226926631468,31.1226926631468,30.9030265615782,31.0228444351611,74487.050496922,0.0,1.0
2024-10-17,31.23,31.48,31.21,31.48,405011,31.1826015999382,31.4322221699025,31.1626319543411,31.4322221699025,405626.627703349,0.0,1.0
2024-10-18,31.3,31.44,31.248,31.34,25822,31.2524953595282,31.3922828787082,31.2005742809756,31.2924346507225,25861.2501402576,0.0,1.0
2024-10-21,31.32,31.37,31.15,31.24,51140,31.2724650051254,31.3223891191182,31.1027230175496,31.1925864227368,51217.7341868474,0.0,1.0
2024-10-22,31.15,31.2401,31.072,31.11,60488,31.1027230175496,31.1926862709648,31.0248413997208,31.0627837263554,60579.9434003526,0.0,1.0
2024-10-23,30.86,31.1,30.71,31.04,37458,30.8131631563911,31.0527989035568,30.6633908144125,30.9928899667654,37514.9371758101,0.0,1.0
2024-10-24,30.81,30.9,30.72,30.9,41770,30.7632390423982,30.8531024475854,30.6733756372111,30.8531024475854,41833.4915327458,0.0,1.0
2024-10-25,30.8,31.1,30.76,30.96,203574,30.7532542195997,31.0527989035568,30.7133149284054,30.9130113843768,203883.438000651,0.0,1.0
2024-10-28,30.83,31.0,30.8192,31.0,76092,30.7832086879954,30.9529506755711,30.7724250793729,30.9529506755711,76207.6619035118,0.0,1.0
2024-10-29,31.04,31.14,30.76,30.78,37181,30.9928899667654,31.0927381947511,30.7133149284054,30.7332845740025,37237.5161282983,0.0,1.0
2024-10-30,31.04,31.215,30.96,31.0,32251,30.9928899667654,31.1676243657404,30.9130113843768,30.9529506755711,32300.0223946034,0.0,1.0
2024-10-31,30.3,30.79,30.3,30.79,34254,30.2540130796711,30.7432693968011,30.2540130796711,30.7432693968011,34306.067008922,0.0,1.0
2024-11-01,30.49,30.7,30.4399,30.5,30378,30.4437247128439,30.6534059916139,30.3937007506231,30.4537095356425,30424.1753838102,0.0,1.0
2024-11-04,30.48,30.5998,30.38,30.47,72997,30.4337398900454,30.5533580671723,30.3338916620597,30.4237550672468,73107.9574195796,0.0,1.0
2024-11-05,30.89,30.89,30.56,30.56,71751,30.8431176247868,30.8431176247868,30.5136184724339,30.5136184724339,71860.0634657898,0.0,1.0
2024-11-06,31.73,31.74,31.4073,31.73,64975,31.6818427398668,31.6918275626654,31.3596325081569,31.6818427398668,65073.7637620339,0.0,1.0
2024-11-07,32.03,32.04,31.8398,31.9,58282,31.9813874238239,31.9913722466225,31.7914760941951,31.8515847274425,58370.5902205289,0.0,1.0
2024-11-08,32.16,32.27,32.05,32.05,79674,32.1111901202053,32.2210231709896,32.0013570694211,32.0013570694211,79795.106640651,0.0,1.0
2024-11-11,32.11,32.319,32.0317,32.19,59742,32.0612660062125,32.2699488027026,31.9830848436997,32.1411445886011,59832.809460122,0.0,1.0
2024-11-12,32.13,32.18,31.9401,32.11,28590,32.0812356518096,32.1311597658025,31.8916238668648,32.0612660062125,28633.4575753221,0.0,1.0
2024-11-13,32.11,32.25,32.045,32.083,40754,32.0612660062125,32.2010535253925,31.9963646580218,32.0343069846563,40815.9471851932,0.0,1.0
2024-11-14,31.79,32.115,31.73,32.115,33670,31.7417516766582,32.0662584176118,31.6818427398668,32.0662584176118,33721.1793130848,0.0,1.0
2024-11-15,31.11,31.4617,31.0183,31.46,81164,31.0627837263554,31.4139499441811,30.9712229012925,31.4122525243054,81287.3714810575,0.0,1.0
2024-11-18,31.09,31.215,30.955,31.11,51876,31.0428140807582,31.1676243657404,30.9080189729775,31.0627837263554,51954.8529268068,0.0,1.0
2024-11-19,31.33,31.33,30.86,30.94,52369,31.2824498279239,31.2824498279239,30.8131631563911,30.8930417387797,52448.6023001763,0.0,1.0
2024-11-20,31.37,31.44,31.05,31.44,30285,31.3223891191182,31.3922828787082,31.0028747895639,31.3922828787082,30331.0340212882,0.0,1.0
2024-11-21,31.53,31.6,31.2358,31.57,36483,31.4821462838954,31.5520400434854,31.1883927971614,31.5220855750896,36538.4551493694,0.0,1.0
2024-11-22,31.56,31.5965,31.45,31.57,61187,31.5121007522911,31.5485453555059,31.4022677015068,31.5220855750896,61280.0058993084,0.0,1.0
2024-11-25,31.63,31.77,31.5241,31.72,33781,31.5819945118811,31.7217820310611,31.4762552384442,31.6718579170682,33832.3480360949,0.0,1.0
2024-11-26,31.89,31.89,31.7298,31.745,27034,31.8415999046439,31.8415999046439,31.6816430434108,31.6968199740646,27075.0924131254,0.0,1.0
2024-11-27,31.66,31.84,31.5616,31.84,34909,31.6119489802768,31.7916757906511,31.5136983239388,31.7916757906511,34962.0626266847,0.0,1.0
2024-11-29,31.89,31.95,31.77,31.77,15601,31.8415999046439,31.9015088414354,31.7217820310611,31.7217820310611,15624.713943078,0.0,1.0
2024-12-02,32.05,32.06,31.9,31.92,276318,32.0013570694211,32.0113418922196,31.8515847274425,31.8715543730396,276738.010853369,0.0,1.0
2024-12-03,32.12,32.12,31.97,32.04,39616,32.0712508290111,32.0712508290111,31.9214784870325,31.9913722466225,39676.2173943322,0.0,1.0
2024-12-04,32.46,32.465,32.2624,32.3,33204,32.4107348041625,32.4157272155618,32.2134347056627,32.2509776393853,33254.4709804474,0.0,1.0
2024-12-05,32.1502,32.38,32.1384,32.38,46207,32.1014049938627,32.3308562217739,32.0896229029604,32.3308562217739,46277.2358930713,0.0,1.0
2024-12-06,32.26,32.38,32.216,32.23,23906,32.2110383481911,32.3308562217739,32.1671051278773,32.1810838797953,23942.3377682983,0.0,1.0
2024-12-09,31.97,32.2899,31.95,32.26,65508,31.9214784870325,32.2408929683588,31.9015088414354,32.2110383481911,65607.5739364881,0.0,1.0
2024-12-10,31.7802,31.99,31.75,31.97,37069,31.7319665503156,31.9414481326296,31.7018123854639,31.9214784870325,37125.345885261,0.0,1.0
2024-12-11,32.25,32.2784,31.89,31.99,27741,32.2010535253925,32.2294104221404,31.8415999046439,31.9414481326296,27783.1670722983,0.0,1.0
2024-12-12,32.01,32.2,32.01,32.2,16094,31.9614177782268,32.1511294113996,31.9614177782268,32.1511294113996,16118.4633164474,0.0,1.0
2024-12-13,32.1,32.28,32.0,32.19,30400,32.0512811834139,32.2310079937882,31.9514329554282,32.1411445886011,30446.2088244068,0.0,1.0
2024-12-16,32.34,32.45,32.15,32.15,39403,32.2909169305796,32.4007499813639,32.1012052974068,32.1012052974068,39462.893628556,0.0,1.0
2024-12-17,32.09,32.22,32.03,32.17,35311,32.0412963606154,32.1710990569968,31.9813874238239,32.1211749430039,35364.6736775864,0.0,1.0
2024-12-18,31.13,32.21,31.13,32.12,100719,31.0827533719525,32.1611142341982,31.0827533719525,32.0712508290111,100872.095611363,0.0,1.0
2024-12-19,31.0,31.4266,31.0,31.34,50242,30.9529506755711,31.3789032161581,30.9529506755711,31.2924346507225,50318.3692024949,0.0,1.0
2024-12-20,31.25,31.52,30.83,30.84,89987,31.2235393734124,31.4933107535986,30.8038950042337,30.8138865368332,90063.2601694914,0.021,1.0
2024-12-23,31.53,31.53,31.13,31.3,73946,31.5033022861981,31.5033022861981,31.1036409822185,31.2734970364098,74008.666101695,0.0,1.0
2024-12-24,31.82,31.83,31.53,31.6,17693,31.7930567315834,31.8030482641829,31.5033022861981,31.5732430143946,17707.9940677966,0.0,1.0
2024-12-26,31.789,31.86,31.68,31.72,99009,31.762082980525,31.8330228619814,31.6531752751905,31.6931414055885,99092.9059322033,0.0,1.0
2024-12-27,31.42,31.6,31.2,31.59,32433,31.3933954276037,31.5732430143946,31.1735817104149,31.5632514817951,32460.4855932204,0.0,1.0
2024-12-30,31.11,31.2898,30.917542,31.05,54533,31.0836579170195,31.2633056731583,30.8913628789162,31.0237087214225,54579.2144067796,0.0,1.0
2024-12-31,30.94,31.22,30.88,31.22,40406,30.9138018628281,31.1935647756139,30.8538526672312,31.1935647756139,40440.2423728814,0.0,1.0
2025-01-02,30.93,31.3127,30.75,31.14,30600,30.9038103302286,31.2861862828112,30.7239627434378,31.113632514818,30625.9322033899,0.0,1.0
2025-01-03,31.41,31.45,31.1177,31.18,32149,31.3834038950042,31.4233700254022,31.0913513971211,31.1535986452159,32176.2449152543,0.0,1.0
2025-01-06,31.72,31.89,31.62,31.71,49336,31.6931414055885,31.8629974597798,31.5932260795936,31.683149872989,49377.8101694915,0.0,1.0
2025-01-07,31.25,31.9,31.2298,31.9,46973,31.2235393734124,31.8729889923793,31.2033564775614,31.8729889923793,47012.8076271186,0.0,1.0
2025-01-08,31.41,31.46,31.2,31.36,25451,31.3834038950042,31.4333615580017,31.1735817104149,31.3334462320068,25472.5686440678,0.0,1.0
2025-01-10,30.99,31.2298,30.88,31.22,83986,30.9637595258256,31.2033564775614,30.8538526672312,31.1935647756139,84057.1745762711,0.0,1.0
2025-01-13,30.95,30.99,30.61,30.61,34552,30.9237933954276,30.9637595258256,30.5840812870449,30.5840812870449,34581.2813559322,0.0,1.0
2025-01-14,31.05,31.21,30.84,31.21,42649,31.0237087214225,31.1835732430144,30.8138865368332,31.1835732430144,42685.143220339,0.0,1.0
2025-01-15,31.59,31.83,31.42,31.52,199009,31.5632514817951,31.8030482641829,31.3933954276037,31.4933107535986,199177.651694915,0.0,1.0
2025-01-16,31.63,31.8104,31.63,31.75,23554,31.6032176121931,31.7834648602879,31.6032176121931,31.723116003387,23573.9610169491,0.0,1.0
2025-01-17,31.95,32.02,31.8542,32.02,66698,31.9229466553768,31.9928873835732,31.8272277730737,31.9928873835732,66754.5237288136,0.0,1.0
2025-01-21,32.47,32.485,32.16,32.23,104458,32.4425063505504,32.4574936494496,32.1327688399661,32.2027095681626,104546.523728813,0.0,1.0
2025-01-22,32.9,32.98,32.72,32.815,80397,32.8721422523285,32.9520745131245,32.6922946655377,32.7872142252329,80465.1330508475,0.0,1.0
2025-01-23,33.0,33.0,32.75,32.86,91013,32.9720575783235,32.9720575783235,32.7222692633362,32.8321761219306,91090.1296610168,0.0,1.0
2025-01-24,32.96,33.0899,32.847,33.03,137528,32.9320914479255,33.0618814563929,32.8191871295512,33.0020321761219,137644.549152542,0.0,1.0
2025-01-27,31.589,31.98,31.5,31.82,193008,31.5622523285351,31.9529212531753,31.4733276883997,31.7930567315834,193171.566101695,0.0,1.0
2025-01-28,32.15,32.19,31.59,31.79,129663,32.1227773073666,32.1627434377646,31.5632514817951,31.7630821337849,129772.883898305,0.0,1.0
2025-01-29,31.91,32.07,31.82,32.07,71716,31.8829805249788,32.0428450465707,31.7930567315834,32.0428450465707,71776.7762711865,0.0,1.0
2025-01-30,32.36,32.37,32.11,32.13,92405,32.332599491956,32.3425910245555,32.0828111769687,32.1027942421677,92483.3093220338,0.0,1.0
2025-01-31,32.1844,32.64,32.1844,32.46,82148,32.1571481795089,32.6123624047417,32.1571481795089,32.4325148179509,82217.6169491525,0.0,1.0
2025-02-03,32.1,32.2706,31.597,31.63,119778,32.0728196443692,32.2432751905165,31.5702455546147,31.6032176121931,119879.506779661,0.0,1.0
2025-02-04,32.29,32.35,32.12,32.14,61835,32.2626587637595,32.3226079593565,32.0928027095682,32.1127857747671,61887.4025423729,0.0,1.0
2025-02-05,32.47,32.47,32.1987,32.31,69856,32.4425063505504,32.4425063505504,32.1714360711262,32.2826418289585,69915.2,0.0,1.0
2025-02-06,32.74,32.74,32.53,32.6,96860,32.7122777307367,32.7122777307367,32.5024555461473,32.5723962743438,96942.0847457626,0.0,1.0
2025-02-07,32.52,32.8764,32.445,32.81,69057,32.4924640135478,32.8485622353937,32.4175275190517,32.7822184589331,69115.522881356,0.0,1.0
2025-02-10,32.73,32.775,32.6135,32.66,47532,32.7022861981372,32.7472480948349,32.5858848433531,32.6323454699407,47572.2813559322,0.0,1.0
2025-02-11,32.71,32.7166,32.482,32.54,89957,32.6823031329382,32.6888975444539,32.4544961896698,32.5124470787468,90033.2347457627,0.0,1.0
2025-02-12,32.415,32.48,32.07,32.18,78459,32.3875529212532,32.4524978831499,32.0428450465707,32.1527519051651,78525.490677966,0.0,1.0
2025-02-13,32.68,32.69,32.44,32.54,66731,32.6523285351397,32.6623200677392,32.4125317527519,32.5124470787468,66787.5516949153,0.0,1.0
2025-02-14,32.55,32.645,32.51,32.645,68743,32.5224386113463,32.6173581710415,32.4824724809483,32.6173581710415,68801.256779661,0.0,1.0
2025-02-18,32.56,32.6772,32.44,32.62,88416,32.5324301439458,32.6495309060119,32.4125317527519,32.5923793395428,88490.9288135594,0.0,1.0
2025-02-19,32.5238,32.5349,32.32,32.43,110165,32.4962607959356,32.5073513971211,32.292633361558,32.4025402201524,110258.360169492,0.0,1.0
2025-02-20,32.26,32.485,32.15,32.475,49677,32.232684165961,32.4574936494496,32.1227773073666,32.4475021168501,49719.0991525425,0.0,1.0
2025-02-21,31.49,32.27,31.48,32.27,55173,31.4633361558002,32.2426756985605,31.4533446232007,32.2426756985605,55219.756779661,0.0,1.0
2025-02-24,31.2,31.68,31.18,31.68,98044,31.1735817104149,31.6531752751905,31.1535986452159,31.6531752751905,98127.0881355932,0.0,1.0
2025-02-25,31.01,31.18,30.75,31.16,132926,30.9837425910246,31.1535986452159,30.7239627434378,31.1336155800169,133038.649152542,0.0,1.0
2025-02-26,31.32,31.5758,31.155,31.21,56734,31.2934801016088,31.5490635055038,31.1286198137172,31.1835732430144,56782.079661017,0.0,1.0
2025-02-27,30.7,31.52,30.68,31.52,102512,30.6740050804403,31.4933107535986,30.6540220152413,31.4933107535986,102598.874576271,0.0,1.0
2025-02-28,31.26,31.26,30.59,30.74,151949,31.2335309060119,31.2335309060119,30.5640982218459,30.7139712108383,152077.770338983,0.0,1.0
2025-03-03,30.45,31.34,30.315,31.34,75349,30.424216765453,31.3134631668078,30.2893310753599,31.3134631668078,75412.8550847458,0.0,1.0
2025-03-04,30.17,30.635,29.72,30.18,104596,30.1444538526672,30.6090601185436,29.6948348856901,30.1544453852667,104684.640677966,0.0,1.0
2025-03-05,30.67,30.72,30.1204,30.3,64710,30.6440304826418,30.6939881456393,30.0948958509737,30.2743437764606,64764.8389830509,0.0,1.0
2025-03-06,29.84,30.4,29.7104,30.16,67203,29.814733276884,30.3742591024555,29.6852430143946,30.1344623200677,67259.9516949152,0.0,1.0
2025-03-07,29.85,29.9,29.1598,29.82,94739,29.8247248094835,29.8746824724809,29.1351092294666,29.794750211685,94819.2872881356,0.0,1.0
2025-03-10,29.0,29.333,28.7,29.3,78331,28.9754445385267,29.3081625740898,28.6756985605419,29.2751905165114,78397.3822033898,0.0,1.0
2025-03-11,28.9,29.295,28.7,28.87,169725,28.8755292125317,29.2701947502117,28.6756985605419,28.8455546147333,169868.834745763,0.0,1.0
2025-03-12,29.23,29.4915,29.0,29.41,91696,29.205249788315,29.4665283657917,28.9754445385267,29.3850973751058,91773.7084745762,0.0,1.0
2025-03-13,28.87,29.25,28.755,29.25,70482,28.8455546147333,29.225232853514,28.7306519898391,29.225232853514,70541.7305084745,0.0,1.0
2025-03-14,29.53,29.54,29.18,29.21,89903,29.5049957662997,29.5149872988992,29.1552921253175,29.185266723116,89979.188983051,0.0,1.0
2025-03-17,29.78,29.9116,29.51,29.51,22938,29.754784081287,29.8862726502964,29.4850127011008,29.4850127011008,22957.4389830509,0.0,1.0
2025-03-18,29.33,29.62,29.2,29.62,131705,29.3051651143099,29.5949195596952,29.1752751905165,29.5949195596952,131816.61440678,0.0,1.0
2025-03-19,29.73,29.89,29.38,29.43,74455,29.7048264182896,29.8646909398815,29.3551227773074,29.4050804403048,74518.0974576271,0.0,1.0
2025-03-20,29.64,29.99,29.55,29.55,26747,29.6149026248942,29.9646062658764,29.5249788314987,29.5249788314987,26769.6669491525,0.0,1.0
2025-03-21,29.6625,29.6625,29.35,29.35,33978,29.637383573243,29.637383573243,29.3251481795089,29.3251481795089,34006.7949152543,0.0,1.0
2025-03-24,30.31,30.33,30.1,30.11,80658,30.2843353090601,30.3043183742591,30.0745131244708,30.0845046570703,80726.3542372882,0.0,1.0
2025-03-25,30.45,30.45,30.2672,30.37,59469,30.424216765453,30.424216765453,30.2415715495343,30.3442845046571,59519.3974576271,0.0,1.0
2025-03-26,29.87,30.38,29.78,30.3404,40294,29.8447078746825,30.3542760372566,29.754784081287,30.3147095681626,40328.1474576271,0.0,1.0
2025-03-27,29.74,29.9,29.61,29.74,38873,29.7148179508891,29.8746824724809,29.5849280270957,29.7148179508891,38905.943220339,0.0,1.0
2025-03-28,29.08,29.65,29.0277,29.6,36321,29.0553767993226,29.6248941574936,29.0031210838273,29.5749364944962,36351.7805084746,0.0,1.0
2025-03-31,29.08,29.135,28.56,28.64,127240,29.0553767993226,29.1103302286198,28.535817104149,28.615749364945,127347.830508475,0.0,1.0
2025-04-01,29.32,29.3699,28.915,28.98,16763,29.2951735817104,29.3450313293819,28.890516511431,28.9554614733277,16777.2059322034,0.0,1.0
2025-04-02,29.61,29.74,28.93,28.93,37868,29.5849280270957,29.7148179508891,28.9055038103302,28.9055038103302,37900.0915254237,0.0,1.0
2025-04-03,28.18,28.7398,28.18,28.35,64887,28.1561388653683,28.7154648602879,28.1561388653683,28.3259949195597,64941.9889830509,0.0,1.0
2025-04-04,26.49,27.5277,26.11,27.47,379953,26.4675698560542,27.5043911939035,26.0878916172735,27.4467400508044,380274.994067796,0.0,1.0
2025-04-07,26.54,27.06,25.24,25.53,106390,26.5175275190517,27.0370872142252,25.2186282811177,25.508382726503,106480.161016949,0.0,1.0
2025-04-08,26.36,27.76,26.07,27.7,88991,26.3376799322608,27.7364944961897,26.0479254868755,27.6765453005927,89066.4161016949,0.0,1.0
2025-04-09,29.0,29.11,26.23,26.26,60849,28.9754445385267,29.0853513971211,26.2077900084674,26.2377646062659,60900.5669491525,0.0,1.0
2025-04-10,28.03,28.42,27.43,28.42,38710,28.006265876376,28.3959356477561,27.4067739204064,28.3959356477561,38742.8050847457,0.0,1.0
2025-04-11,28.55,28.59,27.84,28.04,87837,28.5258255715495,28.5657917019475,27.8164267569856,28.0162574089754,87911.4381355933,0.0,1.0
2025-04-14,28.6615,29.13,28.4835,29.13,42266,28.6372311600339,29.1053344623201,28.4593818797629,29.1053344623201,42301.8186440678,0.0,1.0
2025-04-15,28.79,28.939,28.7,28.78,142612,28.7656223539373,28.9144961896698,28.6756985605419,28.7556308213378,142732.857627119,0.0,1.0
2025-04-16,28.17,28.5664,27.84,28.41,42044,28.1461473327688,28.5422116850127,27.8164267569856,28.3859441151566,42079.6305084746,0.0,1.0
2025-04-17,28.11,28.38,28.0247,28.38,38239,28.0861981371719,28.3559695173582,28.0009703640982,28.3559695173582,38271.4059322034,0.0,1.0
2025-04-21,27.24,27.74,26.914,27.74,41241,27.2169348010161,27.7165114309907,26.8912108382727,27.7165114309907,41275.95,0.0,1.0
2025-04-22,27.96,28.06,27.56,27.64,52599,27.9363251481795,28.0362404741744,27.5366638441998,27.6165961049958,52643.5754237288,0.0,1.0
2025-04-23,28.5,29.05,28.412,28.85,81030,28.4758679085521,29.0254022015241,28.3879424216765,28.8255715495343,81098.6694915254,0.0,1.0
2025-04-24,29.28,29.289,28.61,28.61,42878,29.2552074513124,29.264199830652,28.5857747671465,28.5857747671465,42914.3372881357,0.0,1.0
2025-04-25,29.54,29.54,29.1243,29.27,36521,29.5149872988992,29.5149872988992,29.0996392887384,29.245215918713,36551.95,0.0,1.0
2025-04-28,29.51,29.5827,29.1611,29.53,32751,29.4850127011008,29.5576511430991,29.1364081287045,29.5049957662997,32778.7550847457,0.0,1.0
2025-04-29,29.75,29.7513,29.4429,29.46,36769,29.7248094834886,29.7261083827265,29.4179695173582,29.4350550381033,36800.1601694915,0.0,1.0
2025-04-30,29.86,29.9,29.19,29.35,44496,29.834716342083,29.8746824724809,29.165283657917,29.3251481795089,44533.7084745762,0.0,1.0
2025-05-01,30.31,30.5921,30.29,30.42,50735,30.2843353090601,30.5661964436918,30.2643522438611,30.3942421676545,50777.9957627119,0.0,1.0
2025-05-02,30.86,30.97,30.6491,30.675,33134,30.8338696020322,30.9437764606266,30.6231481795089,30.6490262489416,33162.0796610169,0.0,1.0
2025-05-05,30.81,30.9755,30.62,30.68,52221,30.7839119390347,30.9492718035563,30.5940728196444,30.6540220152413,52265.2550847458,0.0,1.0
2025-05-06,30.61,30.82,30.41,30.53,32889,30.5840812870449,30.7939034716342,30.384250635055,30.5041490262489,32916.8720338983,0.0,1.0
2025-05-07,30.97,31.07,30.6889,30.69,22658,30.9437764606266,31.0436917866215,30.6629144792549,30.6640135478408,22677.2016949152,0.0,1.0
2025-05-08,31.13,31.4316,31.07,31.27,20900,31.1036409822185,31.4049856054191,31.0436917866215,31.2435224386113,20917.7118644068,0.0,1.0
2025-05-09,31.0636,31.25,30.99,31.25,19399,31.0372972057578,31.2235393734124,30.9637595258256,31.2235393734124,19415.4398305085,0.0,1.0
2025-05-12,31.9,32.03,31.6,32.03,63538,31.8729889923793,32.0028789161727,31.5732430143946,32.0028789161727,63591.8457627119,0.0,1.0
2025-05-13,32.28,32.45,32.03,32.03,127866,32.25266723116,32.4225232853514,32.0028789161727,32.0028789161727,127974.361016949,0.0,1.0
2025-05-14,32.37,32.43,32.27,32.36,62911,32.3425910245555,32.4025402201524,32.2426756985605,32.332599491956,62964.3144067796,0.0,1.0
2025-05-15,32.54,32.62,32.29,32.29,29036,32.5124470787468,32.5923793395428,32.2626587637595,32.2626587637595,29060.606779661,0.0,1.0
2025-05-16,32.71,32.71,32.465,32.68,43979,32.6823031329382,32.6823031329382,32.4375105842506,32.6523285351397,44016.270338983,0.0,1.0
2025-05-19,32.82,32.87,32.35,32.37,49487,32.7922099915326,32.8421676545301,32.3226079593565,32.3425910245555,49528.9381355932,0.0,1.0
2025-05-20,32.67,32.71,32.48,32.71,23357,32.6423370025402,32.6823031329382,32.4524978831499,32.6823031329382,23376.7940677966,0.0,1.0
2025-05-21,32.21,32.69,32.1139,32.36,36233,32.1827265029636,32.6623200677392,32.0867078746825,32.332599491956,36263.7059322034,0.0,1.0
2025-05-22,32.213,32.38,32.1468,32.17,24504,32.1857239627434,32.352582557155,32.1195800169348,32.1427603725656,24524.7661016949,0.0,1.0
2025-05-23,32.02,32.14,31.84,31.84,13963,31.9928873835732,32.1127857747671,31.8130397967824,31.8130397967824,13974.8330508475,0.0,1.0
2025-05-27,32.62,32.63,32.29,32.47,41947,32.5923793395428,32.6023708721423,32.2626587637595,32.4425063505504,41982.5483050847,0.0,1.0
2025-05-28,32.3866,32.77,32.354,32.66,41952,32.3591769686706,32.7422523285351,32.3266045723963,32.6323454699407,41987.5525423729,0.0,1.0
2025-05-29,32.47,32.73,32.33,32.73,33719,32.4425063505504,32.7022861981372,32.3026248941575,32.7022861981372,33747.5754237288,0.0,1.0
2025-05-30,32.6,32.6,32.171,32.48,45252,32.5723962743438,32.5723962743438,32.1437595258256,32.4524978831499,45290.3491525423,0.0,1.0
2025-06-02,32.78,32.78,32.4,32.56,58898,32.7522438611346,32.7522438611346,32.3725656223539,32.5324301439458,58947.9135593221,0.0,1.0
2025-06-03,32.96,32.97,32.77,32.78,14072,32.9320914479255,32.942082980525,32.7422523285351,32.7522438611346,14083.9254237288,0.0,1.0
2025-06-04,33.1,33.16,32.99,32.99,22675,33.0719729043184,33.1319220999153,32.962066045724,32.962066045724,22694.2161016949,0.0,1.0
2025-06-05,33.04,33.25,32.97,33.23,24293,33.0120237087214,33.2218458933107,32.942082980525,33.2018628281118,24313.5872881356,0.0,1.0
2025-06-06,33.19,33.27,33.1099,33.23,26855,33.1618966977138,33.2418289585097,33.0818645215919,33.2018628281118,26877.7584745763,0.0,1.0
2025-06-09,33.04,33.29,33.0,33.25,37547,33.0120237087214,33.2618120237087,32.9720575783235,33.2218458933107,37578.8194915254,0.0,1.0
2025-06-10,33.0,33.1,32.74,33.1,42316,32.9720575783235,33.0719729043184,32.7122777307367,33.0719729043184,42351.8610169491,0.0,1.0
2025-06-11,32.984,33.15,32.925,33.08,131542,32.9560711261643,33.1219305673158,32.8971210838273,33.0519898391194,131653.476271186,0.0,1.0
2025-06-12,33.14,33.15,32.88,32.88,39261,33.1119390347163,33.1219305673158,32.8521591871296,32.8521591871296,39294.2720338984,0.0,1.0
2025-06-13,32.62,32.9321,32.58,32.73,24819,32.5923793395428,32.9042150719729,32.5524132091448,32.7022861981372,24840.0330508474,0.0,1.0
2025-06-16,32.91,33.1,32.86,32.95,27476,32.882133784928,33.0719729043184,32.8321761219306,32.922099915326,27499.2847457627,0.0,1.0
2025-06-17,32.78,32.9,32.71,32.71,51394,32.7522438611346,32.8721422523285,32.6823031329382,32.6823031329382,51437.5542372882,0.0,1.0
2025-06-18,32.69,32.97,32.67,32.83,43669,32.6623200677392,32.942082980525,32.6423370025402,32.8022015241321,43706.0076271186,0.0,1.0
2025-06-20,32.57,32.98,32.49,32.98,48474,32.5424216765453,32.9520745131245,32.4624894157494,32.9520745131245,48515.0796610169,0.0,1.0
2025-06-23,32.96,32.98,32.49,32.49,27225,32.9320914479255,32.9520745131245,32.4624894157494,32.4624894157494,27248.0720338983,0.0,1.0
2025-06-24,33.47,33.47,33.23,33.31,34773,33.4416596104996,33.4416596104996,33.2018628281118,33.2817950889077,34802.4686440678,0.0,1.0
2025-06-25,33.426,33.6021,33.4103,33.6,44681,33.3976968670618,33.5736477561389,33.3820101608806,33.571549534293,44718.8652542373,0.0,1.0
2025-06-26,33.76,33.77,33.5345,33.59,34521,33.7314140558848,33.7414055884843,33.5061049957663,33.5615580016935,34550.2550847458,0.0,1.0
2025-06-27,34.06,34.17,33.875,33.91,78393,34.0311600338696,34.141066892464,33.846316680779,33.8812870448772,78459.4347457627,0.0,1.0
2025-06-30,34.31,34.33,34.0808,34.23,51472,34.2809483488569,34.3009314140559,34.0519424216766,34.201016088061,51515.6203389831,0.0,1.0
2025-07-01,33.98,34.2489,33.86,34.18,41776,33.9512277730737,34.219900084674,33.8313293818798,34.1510584250635,41811.4033898305,0.0,1.0
2025-07-02,33.94,33.99,33.86,33.9,25586,33.9112616426757,33.9612193056732,33.8313293818798,33.8712955122777,25607.6830508475,0.0,1.0
2025-07-03,34.42,34.43,34.1,34.1,28472,34.3908552074513,34.4008467400508,34.0711261642676,34.0711261642676,28496.1288135593,0.0,1.0
2025-07-07,34.29,34.4,34.085,34.4,31112,34.2609652836579,34.3708721422523,34.0561388653683,34.3708721422523,31138.3661016949,0.0,1.0
2025-07-08,34.06,34.3,34.015,34.3,30218,34.0311600338696,34.2709568162574,33.9861981371719,34.2709568162574,30243.6084745763,0.0,1.0
2025-07-09,34.4,34.4,34.22,34.24,41868,34.3708721422523,34.3708721422523,34.1910245554615,34.2110076206605,41903.4813559322,0.0,1.0
2025-07-10,34.31,34.47,34.08,34.47,21854,34.2809483488569,34.4408128704488,34.0511430990686,34.4408128704488,21872.5203389831,0.0,1.0
2025-07-11,34.2,34.27,34.1191,34.22,10411,34.1710414902625,34.2409822184589,34.0902099915326,34.1910245554615,10419.8228813559,0.0,1.0
2025-07-14,34.39,34.4137,34.16,34.25,29954,34.3608806096528,34.3845605419136,34.1310753598645,34.2209991532599,29979.3847457627,0.0,1.0
2025-07-15,34.29,34.53,34.29,34.52,22467,34.2609652836579,34.5007620660457,34.2609652836579,34.4907705334462,22486.0398305085,0.0,1.0
2025-07-16,34.41,34.46,34.0961,34.46,30214,34.3808636748518,34.4308213378493,34.0672294665538,34.4308213378493,30239.6050847458,0.0,1.0
2025-07-17,34.75,34.77,34.46,34.48,201854,34.7205757832345,34.7405588484335,34.4308213378493,34.4508044030483,202025.062711865,0.0,1.0
2025-07-18,34.62,34.949,34.5809,34.78,29283,34.5906858594411,34.9194072819644,34.5516189669771,34.750550381033,29307.816101695,0.0,1.0
2025-07-21,34.68,34.86,34.66,34.72,40252,34.6506350550381,34.830482641829,34.6306519898391,34.6906011854361,40286.1118644068,0.0,1.0
2025-07-22,34.45,34.73,34.335,34.73,22771,34.4208298052498,34.7005927180356,34.3059271803556,34.7005927180356,22790.2974576271,0.0,1.0
2025-07-23,34.73,34.73,34.52,34.58,31301,34.7005927180356,34.7005927180356,34.4907705334462,34.5507197290432,31327.5262711864,0.0,1.0
2025-07-24,34.99,35.08,34.88,34.88,36130,34.9603725656224,35.0502963590178,34.8504657070279,34.8504657070279,36160.6186440677,0.0,1.0
2025-07-25,35.17,35.22,35.0,35.09,25144,35.1402201524132,35.1901778154107,34.9703640982218,35.0602878916173,25165.3084745763,0.0,1.0
2025-07-28,35.13,35.24,35.06,35.21,26656,35.1002540220152,35.2101608806097,35.0303132938188,35.1801862828112,26678.5898305085,0.0,1.0
2025-07-29,35.07,35.38,35.04,35.38,37282,35.0403048264183,35.3500423370025,35.0103302286198,35.3500423370025,37313.5949152542,0.0,1.0
2025-07-30,34.97,35.15,34.88,35.03,26019,34.9403895004234,35.1202370872142,34.8504657070279,35.0003386960203,26041.05,0.0,1.0
2025-07-31,35.12,35.51,35.05,35.17,37793,35.0902624894157,35.4799322607959,35.0203217612193,35.1402201524132,37825.0279661017,0.0,1.0
2025-08-01,34.51,34.6783,34.29,34.65,62488,34.4807790008467,34.6489364944962,34.2609652836579,34.6206604572396,62540.9559322034,0.0,1.0
2025-08-04,35.12,35.13,34.73,34.75,31717,35.0902624894157,35.1002540220152,34.7005927180356,34.7205757832345,31743.8788135594,0.0,1.0
2025-08-05,34.68,35.1,34.62,35.06,54740,34.6506350550381,35.0702794242168,34.5906858594411,35.0303132938188,54786.3898305085,0.0,1.0
2025-08-06,34.96,35.03,34.5701,34.62,38793,34.9303979678239,35.0003386960203,34.5408281117697,34.5906858594411,38825.8754237288,0.0,1.0
2025-08-07,34.99,35.2999,34.79,35.19,33356,34.9603725656224,35.2700101608806,34.7605419136325,35.1602032176122,33384.2677966101,0.0,1.0
2025-08-08,35.12,35.15,34.9835,35.08,28629,35.0902624894157,35.1202370872142,34.9538780694327,35.0502963590178,28653.2618644068,0.0,1.0
2025-08-11,35.08,35.19,35.04,35.15,46715,35.0502963590178,35.1602032176122,35.0103302286198,35.1202370872142,46754.5889830508,0.0,1.0
2025-08-12,35.44,35.44,35.13,35.23,32858,35.4099915325995,35.4099915325995,35.1002540220152,35.2001693480102,32885.8457627119,0.0,1.0
2025-08-13,35.32,35.62,35.21,35.62,45797,35.2900931414056,35.5898391193903,35.1801862828112,35.5898391193903,45835.8110169491,0.0,1.0
2025-08-14,35.29,35.4349,35.19,35.19,46642,35.2601185436071,35.4048958509738,35.1602032176122,35.1602032176122,46681.5271186441,0.0,1.0
2025-08-15,35.16,35.42,35.14,35.42,19500,35.1302286198137,35.3900084674005,35.1102455546147,35.3900084674005,19516.5254237288,0.0,1.0
2025-08-18,35.18,35.188,35.0756,35.12,29086,35.1502116850127,35.1582049110923,35.045900084674,35.0902624894157,29110.6491525424,0.0,1.0
2025-08-19,34.85,35.23,34.81,35.23,34222,34.8204911092295,35.2001693480102,34.7805249788315,35.2001693480102,34251.0016949152,0.0,1.0
2025-08-20,34.67,34.79,34.366,34.79,42124,34.6406435224386,34.7605419136325,34.3369009314141,34.7605419136325,42159.6983050848,0.0,1.0
2025-08-21,34.57,34.7096,34.46,34.54,33882,34.5407281964437,34.6802099915326,34.4308213378493,34.5107535986452,33910.713559322,0.0,1.0
2025-08-22,34.99,35.0983,34.641,34.68,20804,34.9603725656224,35.0685808636749,34.6116680779001,34.6506350550381,20821.6305084746,0.0,1.0
2025-08-25,34.8,34.9895,34.77,34.95,17809,34.770533446232,34.9598729889924,34.7405588484335,34.9204064352244,17824.0923728814,0.0,1.0
2025-08-26,35.0,35.0,34.76,34.76,13130,34.9703640982218,34.9703640982218,34.730567315834,34.730567315834,13141.1271186441,0.0,1.0
2025-08-27,35.04,35.09,34.94,35.06,26838,35.0103302286198,35.0602878916173,34.9104149026249,35.0303132938188,26860.7440677966,0.0,1.0
2025-08-28,35.18,35.21,35.0473,35.12,22851,35.1502116850127,35.1801862828112,35.0176240474174,35.0902624894157,22870.3652542373,0.0,1.0
2025-08-29,34.83,35.12,34.694,35.12,19293,34.8005080440305,35.0902624894157,34.6646232006774,35.0902624894157,19309.35,0.0,1.0
2025-09-02,34.58,34.58,34.26,34.4,24731,34.5507197290432,34.5507197290432,34.2309906858594,34.3708721422523,24751.9584745763,0.0,1.0
2025-09-03,34.61,34.65,34.43,34.64,15396,34.5806943268417,34.6206604572396,34.4008467400508,34.6106689246401,15409.0474576271,0.0,1.0
2025-09-04,35.01,35.01,34.68,34.73,30805,34.9803556308213,34.9803556308213,34.6506350550381,34.7005927180356,30831.1059322034,0.0,1.0
2025-09-05,34.87,35.34,34.58,35.34,40503,34.8404741744284,35.3100762066046,34.5507197290432,35.3100762066046,40537.3245762712,0.0,1.0
2025-09-08,35.13,35.17,35.01,35.01,21463,35.1002540220152,35.1402201524132,34.9803556308213,34.9803556308213,21481.1889830509,0.0,1.0
2025-09-09,35.187,35.187,34.9525,35.14,14896,35.1572057578323,35.1572057578323,34.9229043183743,35.1102455546147,14908.6237288136,0.0,1.0
2025-09-10,35.1398,35.34,35.0005,35.34,18063,35.1100457239627,35.3100762066046,34.9708636748518,35.3100762066046,18078.3076271187,0.0,1.0
2025-09-11,35.39,35.41,35.25,35.33,21689,35.360033869602,35.380016934801,35.2201524132091,35.3000846740051,21707.3805084746,0.0,1.0
2025-09-12,35.17,35.41,35.161,35.41,21162,35.1402201524132,35.380016934801,35.1312277730737,35.380016934801,21179.9338983051,0.0,1.0
2025-09-15,35.26,35.32,35.2,35.2,28616,35.2301439458086,35.2900931414056,35.1701947502117,35.1701947502117,28640.2508474577,0.0,1.0
2025-09-16,35.15,35.29,35.15,35.29,22688,35.1202370872142,35.2601185436071,35.1202370872142,35.2601185436071,22707.2271186441,0.0,1.0
2025-09-17,34.95,35.16,34.78,35.16,31221,34.9204064352244,35.1302286198137,34.750550381033,35.1302286198137,31247.4584745763,0.0,1.0
2025-09-18,35.24,35.42,35.11,35.18,38819,35.2101608806097,35.3900084674005,35.0802709568163,35.1502116850127,38851.8974576271,0.0,1.0
2025-09-19,35.4,35.4,35.2237,35.36,26415,35.4,35.4,35.2237,35.36,26415,0.03,1.0
2025-09-22,35.4484,35.4899,35.1668,35.26,68517,35.4484,35.4899,35.1668,35.26,68517,0.0,1.0
2025-09-23,35.16,35.49,35.07,35.49,27016,35.16,35.49,35.07,35.49,27016,0.0,1.0
2025-09-24,34.98,35.28,34.9089,35.28,22230,34.98,35.28,34.9089,35.28,22230,0.0,1.0
2025-09-25,34.815,34.87,34.56,34.765,42206,34.815,34.87,34.56,34.765,42206,0.0,1.0
2025-09-26,34.916,34.96,34.787,34.89,27369,34.916,34.96,34.787,34.89,27369,0.0,1.0
2025-09-29,35.05,35.185,34.981276,35.11,35253,35.05,35.185,34.981276,35.11,35253,0.0,1.0
2025-09-30,35.21,35.21,34.9804,35.04,22636,35.21,35.21,34.9804,35.04,22636,0.0,1.0
2025-10-01,35.19,35.2356,34.965,35.05,26044,35.19,35.2356,34.965,35.05,26044,0.0,1.0
2025-10-02,35.19,35.3,35.07,35.3,41260,35.19,35.3,35.07,35.3,41260,0.0,1.0
2025-10-03,35.1,35.33,35.09,35.24,46166,35.1,35.33,35.09,35.24,46166,0.0,1.0
2025-10-06,35.26,35.26,35.1186,35.21,19405,35.26,35.26,35.1186,35.21,19405,0.0,1.0
2025-10-07,35.1,35.32,34.98,35.32,41025,35.1,35.32,34.98,35.32,41025,0.0,1.0
2025-10-08,35.42,35.42,35.161,35.17,24695,35.42,35.42,35.161,35.17,24695,0.0,1.0
2025-10-09,35.38,35.49,35.28,35.49,19292,35.38,35.49,35.28,35.49,19292,0.0,1.0
2025-10-10,34.49,35.5,34.47,35.45,30426,34.49,35.5,34.47,35.45,30426,0.0,1.0
2025-10-13,34.9674,35.019,34.88,34.96,13366,34.9674,35.019,34.88,34.96,13366,0.0,1.0
2025-10-14,34.7501,35.0197,34.43,34.59,22134,34.7501,35.0197,34.43,34.59,22134,0.0,1.0
2025-10-15,34.71,35.15,34.52,35.09,24094,34.71,35.15,34.52,35.09,24094,0.0,1.0
2025-10-16,34.31,34.89,34.19,34.89,55232,34.31,34.89,34.19,34.89,55232,0.0,1.0
2025-10-17,34.44,34.52,34.2111,34.29,10706,34.44,34.52,34.2111,34.29,10706,0.0,1.0
2025-10-20,34.78,34.83,34.54,34.65,12369,34.78,34.83,34.54,34.65,12369,0.0,1.0
2025-10-21,34.92,34.94,34.763,34.82,21698,34.92,34.94,34.763,34.82,21698,0.0,1.0
2025-10-22,34.69,34.95,34.56,34.9,24159,34.69,34.95,34.56,34.9,24159,0.0,1.0
2025-10-23,34.85,34.95,34.71,34.71,26593,34.85,34.95,34.71,34.71,26593,0.0,1.0
2025-10-24,35.105,35.18,35.0975,35.16,25321,35.105,35.18,35.0975,35.16,25321,0.0,1.0
2025-10-27,35.48,35.49,35.37,35.44,48458,35.48,35.49,35.37,35.44,48458,0.0,1.0
2025-10-28,35.58,35.68,35.44,35.59,33654,35.58,35.68,35.44,35.59,33654,0.0,1.0
2025-10-29,35.56,35.72,35.45,35.7,18897,35.56,35.72,35.45,35.7,18897,0.0,1.0
2025-10-30,35.12,35.399,35.0995,35.21,29950,35.12,35.399,35.0995,35.21,29950,0.0,1.0
2025-10-31,35.13,35.48,35.05,35.48,38316,35.13,35.48,35.05,35.48,38316,0.0,1.0
2025-11-03,35.12,35.365,35.08,35.27,18483,35.12,35.365,35.08,35.27,18483,0.0,1.0
2025-11-04,34.77,34.9904,34.68,34.72,32349,34.77,34.9904,34.68,34.72,32349,0.0,1.0
2025-11-05,34.69,34.98,34.66,34.66,18142,34.69,34.98,34.66,34.66,18142,0.0,1.0
2025-11-06,34.21,34.67,34.145,34.67,125416,34.21,34.67,34.145,34.67,125416,0.0,1.0
2025-11-07,34.3,34.31,33.76,34.08,33292,34.3,34.31,33.76,34.08,33292,0.0,1.0
2025-11-10,34.8536,34.8943,34.5371,34.67,26482,34.8536,34.8943,34.5371,34.67,26482,0.0,1.0
2025-11-11,34.71,34.78,34.66,34.7,10509,34.71,34.78,34.66,34.7,10509,0.0,1.0
2025-11-12,34.72,34.89,34.6427,34.89,10803,34.72,34.89,34.6427,34.89,10803,0.0,1.0
2025-11-13,34.2,34.6899,34.09,34.62,49963,34.2,34.6899,34.09,34.62,49963,0.0,1.0
2025-11-14,34.07,34.2825,33.6929,33.8,16236,34.07,34.2825,33.6929,33.8,16236,0.0,1.0
2025-11-17,33.745,34.0785,33.59,34.04,28864,33.745,34.0785,33.59,34.04,28864,0.0,1.0
2025-11-18,33.36,33.62,33.2201,33.46,28483,33.36,33.62,33.2201,33.46,28483,0.0,1.0
2025-11-19,33.59,33.6583,33.34,33.38,27046,33.59,33.6583,33.34,33.38,27046,0.0,1.0
2025-11-20,33.15,34.2,33.115,34.16,26450,33.15,34.2,33.115,34.16,26450,0.0,1.0
2025-11-21,33.22,33.53,32.74,33.2,38705,33.22,33.53,32.74,33.2,38705,0.0,1.0
2025-11-24,33.7,33.77,33.33,33.33,18901,33.7,33.77,33.33,33.33,18901,0.0,1.0
2025-11-25,34.06,34.06,33.455,33.69,24275,34.06,34.06,33.455,33.69,24275,0.0,1.0
2025-11-26,34.33,34.38,34.225,34.26,17239,34.33,34.38,34.225,34.26,17239,0.0,1.0