date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-17,24.95,25.0,24.829,24.87,2450,23.6045171320298,23.6518207735769,23.4900423194857,23.5288313055543,2589.65263547179,0.0,1.0
2021-12-20,24.7306,24.7306,24.46,24.46,41376,23.3969487529209,23.3969487529209,23.1409414448677,23.1409414448677,43734.4765082779,0.0,1.0
2021-12-21,25.1389,25.18,24.6448,24.6448,3444,23.7832302897949,23.8221138831467,23.3157757040259,23.3157757040259,3640.31170472035,0.0,1.0
2021-12-22,25.1579,25.1579,24.99,25.04,600,23.8012056735828,23.8012056735828,23.6423600452675,23.6896636868146,634.200645421665,0.0,1.0
2021-12-23,25.5,25.5,25.42,25.42,800,24.1248571890485,24.1248571890485,24.049171362573,24.049171362573,845.600860562217,0.0,1.0
2021-12-27,25.6999,25.6999,25.61,25.63,1700,24.313977147954,24.313977147954,24.2289252004522,24.2478466570711,1796.90182869471,0.0,1.0
2021-12-28,25.67,25.685,25.67,25.68,600,24.2856895703088,24.2998806627729,24.2856895703088,24.2951502986182,634.200645421663,0.0,1.0
2021-12-29,25.651,25.651,25.6,25.61,500,24.2677141865209,24.2677141865209,24.2194644721428,24.2289252004522,528.500537851386,0.0,1.0
2021-12-30,25.71,25.8,25.71,25.74,3900,24.3235324835465,24.4086790383314,24.3235324835465,24.3519146684748,4122.30419524082,0.0,1.0
2021-12-31,25.68,25.69,25.68,25.69,1360,24.2951502986182,24.3046110269276,24.2951502986182,24.3046110269276,1437.52146295577,0.0,1.0
2022-01-03,25.8623,25.8623,25.78,25.78,6190,24.4676193756991,24.4676193756991,24.3897575817125,24.3897575817125,6542.83665860017,0.0,1.0
2022-01-04,26.0114,26.08,25.98,26.08,260005,24.6086788347927,24.6735794309954,24.5789721479011,24.6735794309954,274825.5646881,0.0,1.0
2022-01-05,25.49,25.96,25.4,25.95,6056,24.115396460739,24.5600506912823,24.0302499059541,24.5505899629728,6401.198514456,0.0,1.0
2022-01-06,25.8548,26.31,25.52,25.68,24040,24.4605238294671,24.8911761821123,24.1437786456673,24.2951502986182,25410.3058598946,0.0,1.0
2022-01-07,25.54,25.655,25.39,25.61,2791,24.1627001022862,24.2714984778446,24.0207891776447,24.2289252004522,2950.09000228644,0.0,1.0
2022-01-10,25.47,25.47,25.28,25.284,14603,24.0964750041202,24.0964750041202,23.916721166241,23.9205054575648,15435.3867084876,0.0,1.0
2022-01-11,25.845,25.845,25.52,25.52,5793,24.4512523157238,24.4512523157238,24.1437786456673,24.1437786456673,6123.20723154617,0.0,1.0
2022-01-12,26.0815,26.0815,26.06,26.06,339,24.6749985402419,24.6749985402419,24.6546579743766,24.6546579743766,358.323364663239,0.0,1.0
2022-01-13,25.71,26.08,25.71,26.08,3400,24.3235324835465,24.6735794309954,24.3235324835465,24.6735794309954,3593.80365738943,0.0,1.0
2022-01-14,25.9409,25.9409,25.83,25.83,500,24.5419807002113,24.5419807002113,24.4370612232597,24.4370612232597,528.500537851386,0.0,1.0
2022-01-18,25.586,25.71,25.57,25.71,650,24.2062194525096,24.3235324835465,24.1910822872145,24.3235324835465,687.050699206801,0.0,1.0
2022-01-19,25.55,25.625,25.55,25.625,1750,24.1721608305956,24.2431162929163,24.1721608305956,24.2431162929163,1849.75188247985,0.0,1.0
2022-01-20,25.2097,25.28,25.2097,25.28,220,23.8502122462257,23.916721166241,23.8502122462257,23.916721166241,232.54023665461,0.0,1.0
2022-01-21,24.79,24.93,24.73,24.9,1200,23.4531454790789,23.5855956754109,23.3963811092223,23.5572134904826,1268.40129084333,0.0,1.0
2022-01-24,25.1098,25.1098,24.0099,24.1778,13696,23.7556995704145,23.7556995704145,22.7151140636602,22.8739596919755,14476.6867328252,0.0,1.0
2022-01-25,24.3344,24.44,24.1799,24.18,2456,23.0221146973012,23.1220199882488,22.8759464449205,22.8760410522036,2595.99464192601,0.0,1.0
2022-01-26,24.6,24.685,24.46,24.55,3203,23.2733916411997,23.3538078318298,23.1409414448677,23.2260879996525,3385.57444547598,0.0,1.0
2022-01-27,24.0491,24.5999,24.04,24.58,1302,22.7522001186331,23.2732970339166,22.7435908558716,23.2544701845808,1376.21540056501,0.0,1.0
2022-01-28,24.4312,24.5516,23.89,23.89,5958,23.1136945473365,23.227601716182,22.6016799312301,22.6016799312301,6297.61240903712,0.0,1.0
2022-01-31,24.9751,24.9751,24.9751,24.9751,5958,23.6282635600864,23.6282635600864,23.6282635600864,23.6282635600864,6297.61240903713,0.0,1.0
2022-02-01,25.565,25.63,25.18,25.18,10224,24.1863519230598,24.2478466570711,23.8221138831467,23.8221138831467,10806.7789979851,0.0,1.0
2022-02-02,25.6156,26.04,25.46,25.53,70468,24.2342232083055,24.6357365177577,24.0870142758107,24.1532393739767,74484.751802623,0.0,1.0
2022-02-03,24.89,25.24,24.81,25.15,12361,23.5477527621732,23.8788782530033,23.4720669356977,23.7937316982184,13065.590296762,0.0,1.0
2022-02-04,25.0461,25.12,24.73,24.9395,15299,23.6954347310834,23.7653495132901,23.3963811092223,23.5945833673049,16171.0594571767,0.0,1.0
2022-02-07,24.89,24.9741,24.87,24.9,6596,23.5477527621732,23.6273174872555,23.5288313055543,23.5572134904826,6971.97909533549,0.0,1.0
2022-02-08,25.14,25.19,24.95,24.985,3725,23.7842709699089,23.8315746114561,23.6045171320298,23.6376296811128,3937.32900699284,0.0,1.0
2022-02-09,25.63,25.65,25.49,25.49,10074,24.2478466570711,24.2667681136899,24.115396460739,24.115396460739,10648.2288366297,0.0,1.0
2022-02-10,25.08,25.6,25.08,25.45,7271,23.7275066000524,24.2194644721428,23.7275066000524,24.0775535475013,7685.45482143485,0.0,1.0
2022-02-11,24.56,25.21,24.5,25.18,8681,23.235548727962,23.850496068075,23.1787843581054,23.8221138831467,9175.82633817576,0.0,1.0
2022-02-14,24.5499,24.5499,24.5499,24.5499,81,23.2259933923694,23.2259933923694,23.2259933923694,23.2259933923694,85.6170871319248,0.0,1.0
2022-02-15,25.021,25.05,24.93,24.93,1240,23.6716883030267,23.6991244151241,23.5855956754109,23.5855956754109,1310.68133387144,0.0,1.0
2022-02-16,25.1684,25.1684,25.0,25.0,3000,23.8111394383077,23.8111394383077,23.6518207735769,23.6518207735769,3171.00322710832,0.0,1.0
2022-02-17,24.6183,24.85,24.42,24.85,4037,23.2907047740059,23.5099098489355,23.1030985316299,23.5099098489355,4267.1133426121,0.0,1.0
2022-02-18,24.4354,24.55,24.4354,24.5,1925,23.1176680532265,23.2260879996525,23.1176680532265,23.1787843581054,2034.72707072783,0.0,1.0
2022-02-22,24.165,24.305,24.01,24.01,3841,22.8618499597394,22.9943001560715,22.7152086709433,22.7152086709433,4059.94113177436,0.0,1.0
2022-02-23,23.75,24.45,23.75,24.45,6696,22.4692297348981,23.1314807165582,22.4692297348981,23.1314807165582,7077.67920290576,0.0,1.0
2022-02-24,23.989,24.47,23.2403,23.27,25397,22.6953411414935,23.1504021731771,21.9870164129664,22.0151147760454,26844.6563196233,0.0,1.0
2022-02-25,24.4207,24.45,23.98,23.98,3219,23.1037607826116,23.1314807165582,22.686826486015,22.686826486015,3402.48646268723,0.0,1.0
2022-02-28,24.2252,24.2252,24.08,24.1057,3629,22.9188035441622,22.9188035441622,22.7814337691093,22.8057478408645,3835.85690372537,0.0,1.0
2022-03-01,23.75,24.3,23.63,24.0,6494,22.4692297348981,22.9895697919168,22.3557009951849,22.7057479426338,6864.1649856138,0.0,1.0
2022-03-02,24.12,24.46,24.038,24.06,139340,22.819276682347,23.1409414448677,22.7416987102097,22.7625123124904,147282.529888425,0.0,1.0
2022-03-03,23.7102,23.93,23.59,23.8,23993,22.4315760362265,22.6395228444678,22.3178580819472,22.5165333764452,25360.6268093367,0.0,1.0
2022-03-04,23.09,23.43,23.0,23.43,6905,21.8448216664756,22.1664864289963,21.7596751116908,22.1664864289963,7298.59242772766,0.0,1.0
2022-03-07,22.46,22.77,22.38,22.73,8388,21.2487957829815,21.5420783605739,21.1731099565061,21.5042354473361,8866.12502299486,0.0,1.0
2022-03-08,22.5442,23.01,22.23,22.23,4128,21.3284551153469,21.7691358400002,21.0311990318646,21.0311990318646,4363.30044050105,0.0,1.0
2022-03-09,23.31,23.4599,23.15,23.15,3327,22.0529576892831,22.1947740066415,21.9015860363322,21.9015860363322,3516.64257886313,0.0,1.0
2022-03-10,23.09,23.22,22.87,23.22,1602,21.8448216664756,21.9678111344982,21.6366856436682,21.9678111344982,1693.31572327585,0.0,1.0
2022-03-11,22.8622,23.28,22.8622,23.28,3239,21.6293062755868,22.0245755043548,21.6293062755868,22.0245755043548,3423.62648420128,0.0,1.0
2022-03-14,22.59,22.92,22.54,22.8,4659,21.3717852510041,21.6839892852153,21.3244816094569,21.5704605455022,4924.56801169922,0.0,1.0
2022-03-15,23.05,23.24,22.685,22.685,2075,21.8182370199261,21.9980836591359,21.4727421603915,21.4727421603915,2192.14549536331,0.0119,1.0
2022-03-16,23.8581,23.8581,23.148,23.148,3606,22.5831531733232,22.5831531733232,21.911000023308,21.911000023308,3809.57911146028,0.0,1.0
2022-03-17,24.0358,24.05,23.94,23.94,10940,22.7513571090473,22.7647982789251,22.6606765404352,22.6606765404352,11557.6249249516,0.0,1.0
2022-03-18,24.39,24.59,24.05,24.07,65626,23.0866291069848,23.2759413587845,22.7647982789251,22.7837295041051,69330.9591704636,0.0,1.0
2022-03-21,24.1194,24.2299,23.94,24.06,4331,22.8304896302996,22.935084649419,22.6606765404352,22.7742638915151,4575.50946526192,0.0,1.0
2022-03-22,24.4894,24.5,24.48,24.48,627,23.1807172961292,23.1907508454746,23.1718196202947,23.1718196202947,662.397699080865,0.0,1.0
2022-03-23,24.07,24.23,24.07,24.23,762,22.7837295041051,22.9351793055449,22.7837295041051,22.9351793055449,805.01921323703,0.0,1.0
2022-03-24,24.2821,24.2821,24.19,24.19,3075,22.9844951471388,22.9844951471388,22.897316855185,22.897316855185,3248.60115577935,0.0,1.0
2022-03-25,24.3876,24.5,24.294,24.36,10066,23.0843573599632,23.1907508454746,22.9957592261209,23.0582322692148,10634.2826777479,0.0,1.0
2022-03-28,24.4233,24.4233,24.33,24.36,430,23.1181495969094,23.1181495969094,23.0298354314448,23.0582322692148,454.275933978902,0.0,1.0
2022-03-29,24.8246,24.9,24.76,24.76,1481,23.4980046301457,23.5693753490742,23.4368567728144,23.4368567728144,1564.61083307617,0.0,1.0
2022-03-30,24.6448,24.66,24.59,24.632,819,23.3278129157777,23.3422006469145,23.2759413587845,23.3156969316625,865.237185880745,0.0,1.0
2022-03-31,24.2943,24.93,24.2943,24.42,17833,22.9960431944986,23.5977721868442,22.9960431944986,23.1150259447547,18839.7737921994,0.0,1.0
2022-04-01,24.4625,24.59,24.29,24.59,4311,23.1552547982622,23.2759413587845,22.9919729810849,23.2759413587845,4554.38035205359,0.0,1.0
2022-04-04,24.5819,24.5819,24.5819,24.5819,4311,23.2682742125867,23.2682742125867,23.2682742125867,23.2682742125867,4554.38035205359,0.0,1.0
2022-04-05,24.1969,24.34,24.1969,24.28,2125,22.9038481278721,23.0393010440348,22.9038481278721,22.9825073684949,2244.9682783841,0.0,1.0
2022-04-06,23.8475,23.855,23.75,23.855,2005,22.5731196239778,22.5802188334203,22.4808299012254,22.5802188334203,2118.19359913418,0.0,1.0
2022-04-07,23.76,24.04,23.635,23.635,2279,22.4902955138154,22.7553326663351,22.3719753564405,22.3719753564405,2407.66245008818,0.0,1.0
2022-04-08,23.7023,23.85,23.7023,23.82,1503,22.4356789291712,22.5754860271253,22.4356789291712,22.5470891893553,1587.85285760532,0.0,1.0
2022-04-11,23.4667,23.63,23.4667,23.61,650,22.212669096551,22.3672425501455,22.212669096551,22.3483113249656,686.696179270433,0.0,1.0
2022-04-12,23.3614,23.72,23.3614,23.72,424,22.1129961959784,22.4524330634554,22.1129961959784,22.4524330634554,447.937200016406,0.0,1.0
2022-04-13,23.6752,23.75,23.6752,23.72,605,22.4100271190523,22.4808299012254,22.4100271190523,22.4524330634554,639.15567455171,0.0,1.0
2022-04-14,23.419,23.68,23.419,23.68,1015,22.1675181244968,22.4145706130955,22.1675181244968,22.4145706130955,1072.30249532229,0.0,1.0
2022-04-18,23.4048,23.59,23.4048,23.58,1845,22.154076954619,22.3293800997856,22.154076954619,22.3199144871956,1949.16069346761,0.0,1.0
2022-04-19,23.7431,23.83,23.56,23.56,5476,22.4742986285383,22.5565548019453,22.3009832620156,22.3009832620156,5785.1511964383,0.0,1.0
2022-04-20,23.5248,23.66,23.5248,23.66,730,22.2676643056988,22.3956393879155,22.2676643056988,22.3956393879155,771.212632103719,0.0,1.0
2022-04-21,23.0677,23.64,23.0677,23.64,1401,21.8349911542104,22.3767081627355,21.8349911542104,22.3767081627355,1480.09438024289,0.0,1.0
2022-04-22,22.5683,23.03,22.5683,23.03,4682,21.3622784614663,21.7993057947462,21.3622784614663,21.7993057947462,4946.32540206796,0.0,1.0
2022-04-25,22.64,22.64,22.22,22.2999,11114,21.4301469037366,21.4301469037366,21.032591174957,21.108221419551,11741.448209864,0.0,1.0
2022-04-26,21.9965,22.37,21.9965,22.34,12808,20.8210347335707,21.1745753638068,20.8210347335707,21.1461785260369,13531.0840986088,0.0,1.0
2022-04-27,21.9819,22.175,21.86,21.92,4640,20.8072149391893,20.989995918302,20.6918291217174,20.7486227972573,4901.95426433049,0.0,1.0
2022-04-28,22.46,22.52,22.085,22.1,5200,21.2597658771168,21.3165595526567,20.9048054049921,20.9190038238771,5493.56943416345,0.0,1.0
2022-04-29,21.8017,22.61,21.8017,22.33,6442,20.6366446003177,21.4017500659666,20.6366446003177,21.1367129134469,6805.68736440021,0.0,1.0
2022-05-02,22.11,22.11,21.7099,21.8699,13473,20.9284694364671,20.9284694364671,20.5497502767416,20.7012000781815,14233.6271127855,0.0,1.0
2022-05-03,22.1488,22.215,22.1,22.1,720,20.9651960133163,21.027858368662,20.9190038238771,20.9190038238771,760.648075499556,0.0,1.0
2022-05-04,22.82,22.82,22.145,22.145,1506,21.6005279303564,21.6005279303564,20.9615990805321,20.9615990805321,1591.02222458657,0.0,1.0
2022-05-05,21.9736,22.22,21.92,22.22,6272,20.7993584807397,21.032591174957,20.7486227972573,21.032591174957,6626.08990212946,0.0,1.0
2022-05-06,21.84,21.93,21.58,21.92,2267,20.6728978965374,20.7580884098473,20.4267919691977,20.7486227972573,2394.98498216319,0.0,1.0
2022-05-09,21.17,21.6067,21.1599,21.53,62829,20.0387018530081,20.4520651548129,20.0291415842922,20.3794639062477,66376.05268828,0.0,1.0
2022-05-10,21.2575,21.2575,21.2575,21.2575,62829,20.1215259631705,20.1215259631705,20.1215259631705,20.1215259631705,66376.05268828,0.0,1.0
2022-05-11,21.0427,21.5,21.0427,21.5,1191,19.9182046047375,20.3510670684777,19.9182046047375,20.3510670684777,1258.23869155552,0.0,1.0
2022-05-12,21.0688,21.0688,20.84,20.93,4410,19.9429098535974,19.9429098535974,19.7263366375384,19.8115271508483,4658.96946243478,0.0,1.0
2022-05-13,21.73,21.73,21.65,21.65,2261,20.5687761580475,20.5687761580475,20.4930512573276,20.4930512573276,2388.64624820069,0.0,1.0
2022-05-16,21.5576,21.695,21.5576,21.64,512,20.4055889969961,20.5356465139825,20.4055889969961,20.4835856447376,540.905298133018,0.0,1.0
2022-05-17,22.2331,22.2331,22.2331,22.2331,512,21.0449911274499,21.0449911274499,21.0449911274499,21.0449911274499,540.905298133018,0.0,1.0
2022-05-18,21.43,21.4899,21.43,21.4899,1184,20.2848077803478,20.3415067997619,20.2848077803478,20.3415067997619,1250.84350193261,0.0,1.0
2022-05-19,21.56,21.565,21.555,21.555,401,20.4078607440177,20.4125935503127,20.4031279377227,20.4031279377227,423.638719826836,0.0,1.0
2022-05-20,21.55,21.55,21.145,21.375,2664,20.3983951314277,20.3983951314277,20.0150378215331,20.2327469111029,2814.39787934836,0.0,1.0
2022-05-23,21.741,21.741,21.69,21.69,229,20.5791883318965,20.5791883318965,20.5309137076875,20.5309137076875,241.928346235276,0.0,1.0
2022-05-24,21.4584,21.51,21.2099,21.51,1225,20.3116901201034,20.3605326810677,20.0764696472421,20.3605326810677,1294.15818400966,0.0,1.0
2022-05-25,21.6775,21.6775,21.55,21.63,3200,20.5190816919501,20.5190816919501,20.3983951314277,20.4741200321476,3380.65811333136,0.0,1.0
2022-05-26,22.187,22.21,22.0497,22.05,3370,21.00135465341,21.023125562367,20.8713917925495,20.8716757609272,3560.2555756021,0.0,1.0
2022-05-27,22.5652,22.5652,22.47,22.51,10580,21.3593441215634,21.3593441215634,21.2692314897067,21.3070939400667,11177.3008872018,0.0,1.0
2022-05-31,22.6451,22.7828,22.6451,22.7828,751,21.4349743661575,21.5653158515216,21.4349743661575,21.5653158515216,793.398200972453,0.0,1.0
2022-06-01,22.39,22.6454,22.26,22.6454,6553,21.1935065889868,21.4352583345352,21.070453625317,21.4352583345352,6922.95394270639,0.0,1.0
2022-06-02,22.81,22.81,22.46,22.47,3320,21.5910623177664,21.5910623177664,21.2597658771168,21.2692314897067,3507.43279258129,0.0,1.0
2022-06-03,22.4425,22.49,22.4425,22.45,2498,21.2432010550843,21.2881627148867,21.2432010550843,21.2503002645268,2639.02623971929,0.0,1.0
2022-06-06,22.576,22.576,22.576,22.576,3,21.3695669831606,21.3695669831606,21.3695669831606,21.3695669831606,3.16936698124816,0.0,1.0
2022-06-07,22.718,22.718,22.718,22.718,3,21.5039786819385,21.5039786819385,21.5039786819385,21.5039786819385,3.16936698124815,0.0,1.0
2022-06-08,22.63,22.63,22.63,22.63,126,21.4206812911466,21.4206812911466,21.4206812911466,21.4206812911466,133.113413212422,0.0,1.0
2022-06-09,22.12,22.12,22.12,22.12,201,20.9379350490571,20.9379350490571,20.9379350490571,20.9379350490571,212.347587743626,0.0,1.0
2022-06-10,21.42,21.78,21.3806,21.78,1971,20.2753421677578,20.6161042209975,20.2380476541533,20.6161042209975,2082.27410668004,0.0,1.0
2022-06-13,20.4554,20.85,20.44,20.85,7042,19.3622891773274,19.7358022501284,19.3477121339388,19.7358022501284,7439.56076064984,0.0,1.0
2022-06-14,20.3525,20.59,20.25,20.45,850,19.2648880237764,19.4896963227887,19.167865494729,19.3571777465288,897.987311353645,0.0,1.0
2022-06-15,20.6287,20.81,20.4923,20.5089,1391,19.6331950096529,19.8057457886768,19.5033774351419,19.5191763481689,1461.53092687624,0.1129,1.0
2022-06-16,19.8329,20.03,19.8329,19.94,5714,18.8757989261052,19.0633872247572,18.8757989261052,18.9777304673818,6003.72948682301,0.0,1.0
2022-06-17,20.0646,20.14,19.82,19.82,3406,19.0963174892592,19.1680788171048,18.863521457548,18.863521457548,3578.70189571566,0.0,1.0
2022-06-21,20.3539,20.3833,20.3539,20.3833,3254,19.3716563771335,19.3996375845428,19.3716563771335,19.3996375845428,3418.99470600668,0.0,1.0
2022-06-22,20.267,20.37,20.17,20.17,3121,19.2889500191789,19.3869794192862,19.1966310695633,19.1966310695633,3279.25091501132,0.0,1.0
2022-06-23,20.2207,20.33,20.085,20.33,16671,19.244884376218,19.3489097493416,19.115733020931,19.3489097493416,17516.3063134104,0.0,1.0
2022-06-24,21.48,21.93,20.78,20.78,8989,20.4434127602488,20.8716965471255,19.7771935362184,19.7771935362184,9444.78900193424,0.0,1.0
2022-06-27,20.9281,21.03,20.9281,21.02,1503,19.9181464891882,20.0151289733721,19.9181464891882,20.005611555886,1579.20990876707,0.0,1.0
2022-06-28,20.586,21.11,20.586,21.1,2187,19.5925556369871,20.0912683132613,19.5925556369871,20.0817508957751,2297.89226245746,0.0,1.0
2022-06-29,20.54,20.67,20.5199,20.67,1237,19.5487755165508,19.6725019438707,19.5296455074036,19.6725019438707,1299.72232677635,0.0,1.0
2022-06-30,20.3183,20.49,20.29,20.29,3153,19.3377743708829,19.50118842912,19.310840079397,19.310840079397,3312.87348126583,0.0,1.0
2022-07-01,20.4599,20.4599,20.27,20.27,910,19.4725410024867,19.4725410024867,19.2918052444248,19.2918052444248,956.141727862962,0.0,1.0
2022-07-05,20.4062,20.4062,20.4062,20.4062,910,19.4214324705861,19.4214324705861,19.4214324705861,19.4214324705861,956.14172786296,0.0,1.0
2022-07-06,20.3937,20.44,20.3937,20.44,400,19.4095356987284,19.4536013416893,19.4095356987284,19.4536013416893,420.282078181521,0.0,1.0
2022-07-07,20.7861,20.8,20.76,20.7798,420,19.7829991608849,19.7962283711907,19.7581587012461,19.7770031878686,441.296182090597,0.0,1.0
2022-07-08,20.7832,20.84,20.16,20.795,71185,19.7802391098139,19.8342980411353,19.1871136520771,19.7914696624476,74794.4493383791,0.0,1.0
2022-07-11,20.341,20.48,20.34,20.405,16252,19.3593789085764,19.4916710116339,19.3584271668278,19.4202903804878,17076.0608365152,0.0,1.0
2022-07-12,20.3552,20.53,20.29,20.375,653,19.3728936414067,19.5392580990646,19.310840079397,19.3917381280293,686.110492631335,0.0,1.0
2022-07-13,20.2963,20.4,20.15,20.15,8001,19.3168360524133,19.4155316717447,19.177596234591,19.177596234591,8406.69226882588,0.0,1.0
2022-07-14,20.0714,20.11,19.788,19.79,17512,19.1027893331498,19.1395265646464,18.8330657215924,18.8349692050896,18399.949382787,0.0,1.0
2022-07-15,20.5212,20.5499,20.18,20.33,11679,19.5308827716768,19.5581977598621,19.2061484870494,19.3489097493416,12271.185977705,0.0,1.0
2022-07-18,20.5441,20.84,20.5441,20.84,4778,19.5526776577201,19.8342980411353,19.5526776577201,19.8342980411353,5020.26942387827,0.0,1.0
2022-07-19,21.2224,21.2224,21.065,21.07,442,20.1982440858056,20.1982440858056,20.0484399345736,20.0531986433167,464.411696390581,0.0,1.0
2022-07-20,21.3521,21.3999,21.22,21.22,1954,20.321684990601,20.3671782461848,20.1959599056089,20.1959599056089,2053.07795191673,0.0,1.0
2022-07-21,21.5482,21.5482,21.27,21.27,256,20.5083215475044,20.5083215475044,20.2435469930397,20.2435469930397,268.980530036173,0.0,1.0
2022-07-22,21.2815,21.44,21.22,21.44,1500,20.2544920231488,20.4053430903042,20.1959599056089,20.4053430903042,1576.0577931807,0.0,1.0
2022-07-25,21.3561,21.3561,21.34,21.34,1649,20.3254919575954,20.3254919575954,20.3101689154427,20.3101689154427,1732.61286730332,0.0,1.0
2022-07-26,21.0669,21.14,21.035,21.14,1150,20.050248243896,20.1198205657197,20.0198876821152,20.1198205657197,1208.31097477187,0.0,1.0
2022-07-27,21.7593,21.79,21.38,21.43,2249,20.709234230637,20.7384527023195,20.3482385853873,20.3958256728181,2363.0359845756,0.0,1.0
2022-07-28,21.6778,21.6778,21.29,21.65,900,20.6316672781249,20.6316672781249,20.262581828012,20.6052088575134,945.63467590842,0.0,1.0
2022-07-29,21.8817,21.8817,21.8817,21.8817,20,20.8257274206674,20.8257274206674,20.8257274206674,20.8257274206674,21.0141039090761,0.0,1.0
2022-08-01,21.7609,21.84,21.665,21.72,500,20.7107570174348,20.7860397897502,20.6194849837426,20.6718307799164,525.3525977269,0.0,1.0
2022-08-02,21.5951,21.5951,21.5951,21.5951,837,20.5529582355144,20.5529582355144,20.5529582355144,20.5529582355144,879.440248594833,0.0,1.0
2022-08-03,22.07,22.07,21.85,21.85,400,21.0049403919316,21.0049403919316,20.7955572072364,20.7955572072364,420.282078181522,0.0,1.0
2022-08-04,22.1842,22.24,22.175,22.175,4476,21.1136292996235,21.1667364891962,21.1048732755362,21.1048732755362,4702.95645485121,0.0,1.0
2022-08-05,22.1058,22.1058,21.99,22.08,450,21.039012746532,21.039012746532,20.9288010520424,21.0144578094178,472.817337954212,0.0,1.0
2022-08-08,22.1275,22.3382,22.1275,22.3382,5463,21.059665542477,21.2601975289102,21.059665542477,21.2601975289102,5740.00248276412,0.0,1.0
2022-08-09,21.9377,22.01,21.9377,21.99,2100,20.8790249585899,20.9478358870147,20.8790249585899,20.9288010520424,2206.48091045298,0.0,1.0
2022-08-10,22.4948,22.52,22.4948,22.5159,3024,21.4092402867433,21.4332241788084,21.4092402867433,21.429322037639,3177.33251105229,0.0,1.0
2022-08-11,22.6084,22.73,22.59,22.72,958,21.5173581493859,21.6330899460175,21.4998461012114,21.6235725285313,1006.57557724474,0.0,1.0
2022-08-12,22.9257,22.9257,22.8852,22.8999,839,21.8193458062214,21.8193458062214,21.7808002654025,21.7947908691072,881.541658985742,0.0,1.0
2022-08-15,22.9242,22.9242,22.918,22.918,210,21.8179181935985,21.8179181935985,21.8120173947571,21.8120173947571,220.648091045299,0.0,1.0
2022-08-16,22.9838,22.9838,22.9838,22.9838,21,21.874642001816,21.874642001816,21.874642001816,21.874642001816,22.0648091045298,0.0,1.0
2022-08-17,22.6416,22.75,22.56,22.57,1905,21.5489559754399,21.6521247809898,21.471293848753,21.4808112662391,2001.5933973395,0.0,1.0
2022-08-18,22.6102,22.6519,22.525,22.525,690,21.5190712845334,21.5587589154507,21.4379828875514,21.4379828875514,724.986584863124,0.0,1.0
2022-08-19,22.2866,22.31,22.25,22.275,5706,21.2110876546816,21.2333584115992,21.1762539066823,21.2000474503977,5995.32384525941,0.0,1.0
2022-08-22,21.6918,21.83,21.6918,21.82,230,20.6449916626055,20.7765223722641,20.6449916626055,20.7670049547779,241.662194954374,0.0,1.0
2022-08-23,21.6851,21.8,21.6851,21.8,13700,20.6386149928897,20.7479701198056,20.6386149928897,20.7479701198056,14394.6611777171,0.0,1.0
2022-08-24,21.7251,21.84,21.68,21.79,12181,20.6766846628343,20.7860397897502,20.6337611099718,20.7384527023195,12798.6399858228,0.0,1.0
2022-08-25,22.1127,22.1127,21.9399,21.9399,376,21.0455797645975,21.0455797645975,20.8811187904368,20.8811187904368,395.06515349063,0.0,1.0
2022-08-26,21.3381,21.72,21.3381,21.72,1204,20.3083606061204,20.6718307799164,20.3083606061204,20.6718307799164,1265.04905532638,0.0,1.0
2022-08-29,21.2088,21.2088,21.2088,21.2088,0,20.1853003980245,20.1853003980245,20.1853003980245,20.1853003980245,0,0.0,1.0
2022-08-30,20.9771,20.9771,20.946,20.946,120,19.9647818348704,19.9647818348704,19.9351826664884,19.9351826664884,126.084623454456,0.0,1.0
2022-08-31,20.9029,20.965,20.9029,20.95,1220,19.8941625971231,19.9532657597121,19.8941625971231,19.9389896334829,1281.86033845364,0.0,1.0
2022-09-01,20.7861,20.7861,20.7861,20.7861,1220,19.7829991608849,19.7829991608849,19.7829991608849,19.7829991608849,1281.86033845364,0.0,1.0
2022-09-02,20.6445,21.125,20.64,20.94,3364,19.648232529281,20.1055444394905,19.6439496914123,19.9294722159968,3534.5722775066,0.0,1.0
2022-09-06,20.5275,20.73,20.5275,20.71,2201,19.5368787446931,19.7296064487876,19.5368787446931,19.7105716138153,2312.60213519382,0.0,1.0
2022-09-07,20.9163,20.9199,20.9163,20.9199,1972,19.9069159365546,19.9103422068496,19.9069159365546,19.9103422068496,2071.9906454349,0.0,1.0
2022-09-08,20.9695,20.9695,20.9695,20.9695,1972,19.9575485975809,19.9575485975809,19.9575485975809,19.9575485975809,2071.9906454349,0.0,1.0
2022-09-09,21.4061,21.4061,21.22,21.22,9200,20.3730790450262,20.3730790450262,20.1959599056089,20.1959599056089,9666.48779817497,0.0,1.0
2022-09-12,21.6634,21.6634,21.5702,21.63,1201,20.6179621969448,20.6179621969448,20.5292598659739,20.5861740225411,1261.89693974002,0.0,1.0
2022-09-13,20.7421,20.7421,20.7421,20.7421,1201,19.7411225239459,19.7411225239459,19.7411225239459,19.7411225239459,1261.89693974001,0.0,1.0
2022-09-14,20.8105,20.8105,20.67,20.69,395,19.8062216595511,19.8062216595511,19.6725019438707,19.691536778843,415.028552204252,0.0,1.0
2022-09-15,20.5881,20.5881,20.5881,20.5881,20,19.6581306434666,19.6581306434666,19.6581306434666,19.6581306434666,20.946142207924,0.0668,1.0
2022-09-16,20.4079,20.4079,20.25,20.265,1600,19.4860703201754,19.4860703201754,19.3353027005989,19.3496251470438,1675.69137663392,0.0,1.0
2022-09-19,20.5144,20.5144,20.25,20.25,689,19.5877596899341,19.5877596899341,19.3353027005989,19.3353027005989,721.59459906298,0.0,1.0
2022-09-20,20.18,20.34,20.06,20.27,4471,19.2684646171894,19.4212373792682,19.1538850456303,19.3543992958587,4682.5100905814,0.0,1.0
2022-09-21,19.8516,20.29,19.8516,20.29,305,18.9548985230226,19.3734958911186,18.9548985230226,19.3734958911186,319.428668670841,0.0,1.0
2022-09-22,19.7358,19.87,19.59,19.87,25657,18.8443292364681,18.9724673906617,18.7051150570238,18.9724673906617,26870.7585314353,0.0,1.0
2022-09-23,19.043,19.22,18.9602,19.22,12503,18.1828231766669,18.3518280447166,18.1037632722911,18.3518280447166,13094.4808012836,0.0,1.0
2022-09-26,18.8706,19.1,18.8706,19.05,2415,18.018210525527,18.2372484731575,18.018210525527,18.1895069850078,2529.24667160681,0.0,1.0
2022-09-27,18.9431,19.18,18.7717,18.81,2070,18.0874356833439,18.3136348541969,17.923777861967,17.9603478418896,2167.92571852013,0.0,1.0
2022-09-28,19.433,19.77,19.3099,19.31,2143,18.555206784234,18.8769844143624,18.4376672404096,18.4377627233859,2244.37913757905,0.0,1.0
2022-09-29,18.8549,19.1,18.6087,18.6443,2200,18.003219698248,18.2372484731575,17.7681406105992,17.8021325501618,2304.07564287163,0.0,1.0
2022-09-30,18.6975,18.9211,18.6975,18.9211,300,17.852929493553,18.0664294285581,17.852929493553,18.0664294285581,314.192133118859,0.0,1.0
2022-10-03,19.095,19.22,19.095,19.22,3545,18.2324743243425,18.3518280447166,18.2324743243425,18.3518280447166,3712.70370635452,0.0,1.0
2022-10-04,20.14,20.14,19.77,19.77,3604,19.2302714266697,19.2302714266697,18.8769844143624,18.8769844143624,3774.4948258679,0.0,1.0
2022-10-05,19.9,20.19,19.3414,19.62,7459,19.0011122835515,19.2780129148193,18.4677443779438,18.7337599499136,7811.86373644523,0.0,1.0
2022-10-06,19.49,19.77,19.47,19.76,10108,18.6096320807245,18.8769844143624,18.5905354854647,18.8674361167325,10586.1802718848,0.0,1.0
2022-10-07,18.9642,19.15,18.9642,19.13,2071,18.1075825913431,18.2849899613071,18.1075825913431,18.2658933660472,2168.97302563052,0.0,1.0
2022-10-10,18.8204,18.97,18.64,18.95,3893,17.9702780714247,18.1131206039684,17.7980267821809,18.0940240087086,4077.16658077241,0.0,1.0
2022-10-11,18.493,18.73,18.4899,18.6,2217,17.657666807021,17.8839614608502,17.6547068347557,17.7598335916612,2321.87986374837,0.0,1.0
2022-10-12,18.4993,18.63,18.4993,18.53,875,17.6636822345278,17.788478484551,17.6636822345278,17.6929955082517,916.393721596675,0.0,1.0
2022-10-13,18.9795,19.05,18.3,18.37,12715,18.1221914867168,18.1895069850078,17.4733846627634,17.5402227461729,13316.5099086877,0.0,1.0
2022-10-14,18.6981,19.24,18.6981,19.24,673,17.8535023914107,18.3709246399764,17.8535023914107,18.3709246399764,704.837685296643,0.0,1.0
2022-10-17,19.2886,19.34,19.1874,19.1874,4756,18.4173293664578,18.4664076162757,18.320700594443,18.320700594443,4980.99261704433,0.0,1.0
2022-10-18,19.42,19.73,19.34,19.73,939,18.5427939973151,18.8387912238427,18.4664076162757,18.8387912238427,983.421376662028,0.0,1.0
2022-10-19,19.1624,19.2,19.14,19.14,7375,18.2968298503682,18.3327314494567,18.2754416636771,18.2754416636771,7723.88993917195,0.0,1.0
2022-10-20,19.095,19.39,19.03,19.17,5063,18.2324743243425,18.5141491044253,18.170410389748,18.3040865565669,5302.51589993595,0.0,1.0
2022-10-21,19.403,19.42,18.97,18.97,1175,18.5265618913442,18.5427939973151,18.1131206039684,18.1131206039684,1230.58585471553,0.0,1.0
2022-10-24,19.48,19.48,19.19,19.24,515,18.6000837830946,18.6000837830946,18.3231831518268,18.3709246399764,539.363161854042,0.0,1.0
2022-10-25,19.7804,19.8,19.6099,19.6299,4649,18.8869146438976,18.9056293072522,18.7241161693073,18.7432127645672,4868.93075623192,0.0,1.0
2022-10-26,19.64,19.82,19.64,19.64,2786,18.7528565451734,18.9247259025121,18.7528565451734,18.7528565451734,2917.79760956381,0.0,1.0
2022-10-27,19.4378,19.53,19.4378,19.5199,2264,18.5597899670963,18.6478252712442,18.5597899670963,18.638181490638,2371.103297937,0.0,1.0
2022-10-28,19.74,20.02,19.0715,19.58,12555,18.8483395214727,19.1156918551106,18.2100358249122,18.6955667593939,13148.9407710242,0.0,1.0
2022-10-31,19.59,19.65,19.56,19.56,439,18.7051150570238,18.7624048428033,18.676470164134,18.676470164134,459.767821463931,0.0,1.0
2022-11-01,19.7032,19.7265,19.66,19.68,101840,18.8132017861945,18.8354493196723,18.7719531404333,18.7910497356931,106657.756122749,0.0,1.0
2022-11-02,19.2767,19.54,19.2767,19.52,100015,18.4059668922782,18.6573735688742,18.4059668922782,18.6382769736143,104746.420646276,0.0,1.0
2022-11-03,18.87,19.2499,18.81,19.06,13008,18.0176376276692,18.38037745463,17.9603478418896,18.1990552826377,13623.3708920337,0.0,1.0
2022-11-04,19.4784,19.57,18.97,19.52,9401,18.5985560554738,18.6860184617639,18.1131206039684,18.6382769736143,9845.73414483467,0.0,1.0
2022-11-07,19.7517,19.7517,19.55,19.55,473,18.8595110296997,18.8595110296997,18.6669218665041,18.6669218665041,495.376263217401,0.0,1.0
2022-11-08,19.81,20.04,19.75,20.01,12500,18.9151776048821,19.1347884503704,18.8578878191026,19.1061435574807,13091.3388799525,0.0,1.0
2022-11-09,19.54,19.835,19.54,19.78,26216,18.6573735688742,18.939048348957,18.6573735688742,18.8865327119924,27456.2032061467,0.0,1.0
2022-11-10,20.6725,20.6725,20.35,20.35,270,19.7387182754632,19.7387182754632,19.4307856768981,19.4307856768981,282.772919806974,0.0,1.0
2022-11-11,21.1951,21.26,20.49,21.02,3791,20.2377123096031,20.2996807612213,19.5644618437171,20.0705216181031,3970.34125551199,0.0,1.0
2022-11-14,20.9748,21.25,20.9748,21.12,3085,20.0273633128159,20.2901324635914,20.0273633128159,20.1660045944024,3230.94243557226,0.0,1.0
2022-11-15,21.2111,21.44,21.19,21.44,875,20.252989585811,20.47155011856,20.2328426778118,20.47155011856,916.393721596673,0.0,1.0
2022-11-16,21.0254,21.16,21.01,21.1099,1560,20.0756776988233,20.2041977849221,20.0609733204732,20.1563608137961,1633.79909221807,0.0,1.0
2022-11-17,20.8711,20.8711,20.7399,20.7399,1201,19.9283474663935,19.9283474663935,19.8030738014889,19.8030738014889,1257.81583958584,0.0,1.0
2022-11-18,21.0111,21.05,20.93,21.05,2652,20.0620236332125,20.0991665109929,19.9845869394338,20.0991665109929,2777.45845677071,0.0,1.0
2022-11-21,20.8297,20.84,20.8297,20.84,603,19.8888175142056,19.8986522607645,19.8888175142056,19.8986522607645,631.526187568909,0.0,1.0
2022-11-22,21.1889,21.23,21.08,21.08,4644,20.2317923650726,20.2710358683316,20.1278114038827,20.1278114038827,4863.69422067993,0.0,1.0
2022-11-23,21.3175,21.38,21.27,21.27,3867,20.3545834725934,20.4142603327804,20.3092290588513,20.3092290588513,4049.9365959021,0.0,1.0
2022-11-25,21.3,21.3,21.3,21.3,108,20.337873951741,20.337873951741,20.337873951741,20.337873951741,113.10916792279,0.0,1.0
2022-11-28,21.0761,21.21,21.0761,21.12,2105,20.124087567807,20.2519392730717,20.124087567807,20.1660045944024,2204.581467384,0.0,1.0
2022-11-29,21.1592,21.17,20.97,21.17,108257,20.2034339211117,20.213746082552,20.0227801299535,20.213746082552,113378.325850161,0.0,1.0
2022-11-30,21.8,21.8,21.13,21.13,1430,20.8152888332373,20.8152888332373,20.1755528920323,20.1755528920323,1497.64916786656,0.0,1.0
2022-12-01,21.8075,21.85,21.72,21.75,3206,20.8224500564597,20.8630303213869,20.7389024521979,20.7675473450877,3357.66659593022,0.0,1.0
2022-12-02,21.7298,21.7298,21.7298,21.7298,9,20.7482597838752,20.7482597838752,20.7482597838752,20.7482597838752,9.42576399356579,0.0,1.0
2022-12-05,21.4087,21.62,21.29,21.62,9800,20.4416639469783,20.6434194758986,20.3283256541111,20.6434194758986,10263.6096818827,0.0,1.0
2022-12-06,21.0795,21.44,21.0795,21.44,290,20.1273339890012,20.47155011856,20.1273339890012,20.47155011856,303.719062014897,0.0,1.0
2022-12-07,21.1037,21.1037,21.03,21.04,13915,20.1504408692656,20.1504408692656,20.080069915733,20.089618213363,14573.2784411631,0.0,1.0
2022-12-08,21.2222,21.26,21.2222,21.26,1204,20.2635881961802,20.2996807612213,20.2635881961802,20.2996807612213,1260.95776091702,0.0,1.0
2022-12-09,21.2329,21.31,21.2329,21.28,26072,20.2738048746442,20.347422249371,20.2738048746442,20.3187773564812,27305.3909822497,0.0,1.0
2022-12-12,21.4416,21.4416,21.16,21.16,19725,20.4730778461808,20.4730778461808,20.2041977849221,20.2041977849221,20658.132752565,0.0,1.0
2022-12-13,21.7242,21.79,21.62,21.79,811,20.7429127372025,20.8057405356074,20.6434194758986,20.8057405356074,849.366066531315,0.0,1.0
2022-12-14,21.4971,21.6999,21.47,21.47,826,20.5260708980269,20.7197103739617,20.5001950114498,20.5001950114498,865.075673187258,0.0,1.0
2022-12-15,20.7957,20.83,20.7957,20.82,491,19.9154572645931,19.948305410324,19.9154572645931,19.938728691452,512.701695187947,0.0619,1.0
2022-12-16,20.6702,20.6702,20.62,20.62,267,19.7952694427498,19.7952694427498,19.7471943140125,19.7471943140125,278.801125489169,0.0,1.0
2022-12-19,20.4899,20.705,20.4899,20.705,991,19.6226012014881,19.8285964244243,19.6226012014881,19.8285964244243,1034.80118112272,0.0,1.0
2022-12-20,20.5776,20.6599,20.5776,20.6599,590,19.7065890259954,19.7854054223117,19.7065890259954,19.7854054223117,616.07739340303,0.0,1.0
2022-12-21,20.8653,20.8777,20.84,20.8777,5938,19.9821112279421,19.9939863593433,19.957882129196,19.9939863593433,6200.45349496135,0.0,1.0
2022-12-22,20.6418,20.79,20.4766,20.79,4205,19.7680715611534,19.9099985348361,19.6098641653884,19.9099985348361,4390.85667671144,0.0,1.0
2022-12-23,20.7793,20.7793,20.6,20.6,501,19.8997514456431,19.8997514456431,19.7280408762686,19.7280408762686,523.143684906642,0.0,1.0
2022-12-27,20.7813,22.86,20.67,20.92,9857,19.9016667894175,21.8923793413349,19.7950779083724,20.0344958801718,10292.6692657181,0.0,1.0
2022-12-28,20.59,20.75,20.08,20.08,3647,19.7184641573966,19.8716916593482,19.2300514949259,19.2300514949259,3808.19365040823,0.0,1.0
2022-12-29,20.965,20.965,20.84,20.91,1800,20.0775911150957,20.0775911150957,19.957882129196,20.0249191612998,1879.55814936518,0.0,1.0
2022-12-30,20.8363,20.8363,20.74,20.75,5142,19.9543387432134,19.9543387432134,19.8621149404762,19.8716916593482,5369.27111335319,0.0,1.0
2023-01-03,20.9526,20.99,20.84,20.98,700,20.0657159836944,20.1015329122756,19.957882129196,20.0919561934036,730.939280308682,0.0,1.0
2023-01-04,21.2751,21.3101,21.2751,21.3101,420,20.3745651673156,20.4080836833675,20.3745651673156,20.4080836833675,438.563568185209,0.0,1.0
2023-01-05,21.0798,21.0798,21.04,21.04,100,20.1875318477459,20.1875318477459,20.1494165066355,20.1494165066355,104.419897186955,0.0,1.0
2023-01-06,21.6055,21.6055,21.51,21.51,240,20.6909799588457,20.6909799588457,20.5995222936183,20.5995222936183,250.60775324869,0.0,1.0
2023-01-09,21.7589,21.85,21.7589,21.85,620,20.8378868263418,20.9251307352655,20.8378868263418,20.9251307352655,647.403362559117,0.0,1.0
2023-01-10,21.9483,21.9483,21.75,21.75,425,21.019269881777,21.019269881777,20.8293635465457,20.8293635465457,443.784563044556,0.0,1.0
2023-01-11,22.1269,22.1269,22.1269,22.1269,425,21.1903100808305,21.1903100808305,21.1903100808305,21.1903100808305,443.784563044555,0.0,1.0
2023-01-12,22.2916,22.34,22.17,22.17,1321,21.3480386406519,21.3943899599922,21.2315857391687,21.2315857391687,1379.38684183967,0.0,1.0
2023-01-13,22.38,22.38,22.38,22.38,155,21.4326968354801,21.4326968354801,21.4326968354801,21.4326968354801,161.85084063978,0.0,1.0
2023-01-17,22.3835,22.3835,22.185,22.28,200,21.4360486870853,21.4360486870853,21.2459508174766,21.3369296467604,208.839794373909,0.0,1.0
2023-01-18,22.2201,22.31,22.22,22.22,28950,21.2795651007173,21.3656598033763,21.2794693335285,21.2794693335285,30229.5602356233,0.0,1.0
2023-01-19,22.1598,22.27,22.05,22.19,2030,21.2218174859192,21.3273529278884,21.116665112705,21.2507391769126,2119.72391289518,0.0,1.0
2023-01-20,22.602,22.602,22.37,22.37,318,21.645299994438,21.645299994438,21.4231201166082,21.4231201166082,332.055273054515,0.0,1.0
2023-01-23,22.9013,22.9013,22.9013,22.9013,2,21.9319311902762,21.9319311902762,21.9319311902762,21.9319311902762,2.08839794373909,0.0,1.0
2023-01-24,22.8169,22.8169,22.8169,22.8169,2,21.8511036829967,21.8511036829967,21.8511036829967,21.8511036829967,2.08839794373909,0.0,1.0
2023-01-25,22.7858,22.81,22.7858,22.81,876,21.8213200873049,21.8444957469751,21.8213200873049,21.8444957469751,914.71829935772,0.0,1.0
2023-01-26,22.9501,22.9501,22.9501,22.9501,190,21.9786655783714,21.9786655783714,21.9786655783714,21.9786655783714,198.397804655214,0.0,1.0
2023-01-27,23.0255,23.0255,23.0255,23.0255,50,22.0508740386661,22.0508740386661,22.0508740386661,22.0508740386661,52.2099485934773,0.0,1.0
2023-01-30,22.8204,22.9399,22.8204,22.9399,6600,21.8544555346019,21.968897325122,21.8544555346019,21.968897325122,6891.713214339,0.0,1.0
2023-01-31,22.9942,22.9942,22.9942,22.9942,42,22.0208989085968,22.0208989085968,22.0208989085968,22.0208989085968,43.856356818521,0.0,1.0
2023-02-01,23.3112,23.43,22.98,22.99,2298,22.3244808968385,22.4382523170375,22.0072999677986,22.0168766866706,2399.56923735621,0.0,1.0
2023-02-02,23.8355,23.955,23.72,23.955,2142,22.8265882672961,22.9410300578162,22.7159771643248,22.9410300578162,2236.67419774456,0.0,1.0
2023-02-03,23.3903,23.78,23.352,23.51,16514,22.4002327431158,22.7734374775566,22.3635539098361,22.5148660680133,17243.9018214536,0.0,1.0
2023-02-06,23.24,23.24,23.21,23.21,1000,22.25629465847,22.25629465847,22.2275645018541,22.2275645018541,1044.19897186954,0.0,1.0
2023-02-07,23.491,23.491,23.1,23.1901,4432,22.4966703021566,22.4966703021566,22.1222205942623,22.2085068312988,4627.88984332581,0.0,1.0
2023-02-08,23.1536,23.22,23.1536,23.16,223,22.1735518074161,22.237141220726,22.1735518074161,22.1796809074942,232.856370726909,0.0,1.0
2023-02-09,22.7623,22.94,22.7623,22.94,11227,21.7988147979557,21.9689930923107,21.7988147979557,21.9689930923107,11723.2218571794,0.0,1.0
2023-02-10,22.656,22.656,22.64,22.64,1000,21.6970142763466,21.6970142763466,21.6816915261515,21.6816915261515,1044.19897186955,0.0,1.0
2023-02-13,22.9017,22.9017,22.9017,22.9017,1000,21.9323142590311,21.9323142590311,21.9323142590311,21.9323142590311,1044.19897186954,0.0,1.0
2023-02-14,22.9863,22.9863,22.8,22.8,1891,22.013333300688,22.013333300688,21.8349190281031,21.8349190281031,1974.58025580531,0.0,1.0
2023-02-15,23.1473,23.19,23.11,23.12,3301,22.1675184745268,22.2084110641101,22.1317973131343,22.1413740320063,3446.90080614136,0.0,1.0
2023-02-16,23.0029,23.17,23.0029,23.17,105,22.0292306540155,22.1892576263662,22.0292306540155,22.1892576263662,109.640892046302,0.0,1.0
2023-02-17,22.9186,22.9186,22.84,22.8758,745,21.9484989139247,21.9484989139247,21.873225903591,21.9075105571527,777.928234042811,0.0,1.0
2023-02-21,22.4067,22.43,22.4067,22.43,333,21.4582666748683,21.48058042984,21.4582666748683,21.48058042984,347.718257632559,0.0,1.0
2023-02-22,22.342,22.445,22.342,22.445,1051,21.3963053037666,21.494945508148,21.3963053037666,21.494945508148,1097.45311943489,0.0,1.0
2023-02-23,22.4222,22.4222,22.4222,22.4222,1051,21.4731105891199,21.4731105891199,21.4731105891199,21.4731105891199,1097.45311943489,0.0,1.0
2023-02-24,22.099,22.099,22.0698,22.0698,230,21.1635910351776,21.1635910351776,21.1356270160715,21.1356270160715,240.165763529996,0.0,1.0
2023-02-27,22.2551,22.2782,22.2551,22.2782,1700,21.3130836167692,21.3352058373634,21.3130836167692,21.3352058373634,1775.13825217822,0.0,1.0
2023-02-28,22.308,22.43,22.308,22.35,16600,21.3637444596019,21.48058042984,21.3637444596019,21.4039666788642,17333.7029330345,0.0,1.0
2023-03-01,22.3196,22.3399,22.25,22.25,1298,21.3748534534934,21.3942941928035,21.3081994901445,21.3081994901445,1355.37026548667,0.0,1.0
2023-03-02,22.4378,22.4378,22.25,22.25,4601,21.4880502705602,21.4880502705602,21.3081994901445,21.3081994901445,4804.35946957176,0.0,1.0
2023-03-03,22.765,22.78,22.53,22.6401,6527,21.8014005120512,21.8157655903591,21.5763476185598,21.6817872933402,6815.48668939251,0.0,1.0
2023-03-06,22.725,22.89,22.725,22.85,5540,21.7630936365633,21.9211094979509,21.7630936365633,21.882802622463,5784.86230415727,0.0,1.0
2023-03-07,22.308,22.47,22.29,22.44,2072,21.3637444596019,21.5188873053279,21.3465063656324,21.490157148712,2163.5802697137,0.0,1.0
2023-03-08,22.3,22.39,22.25,22.35,5617,21.3560830845043,21.4422735543521,21.3081994901445,21.4039666788642,5865.26562499124,0.0,1.0
2023-03-09,21.8633,22.3199,21.8633,22.3,4340,20.9378677713652,21.3751407550596,20.9378677713652,21.3560830845043,4531.82353791382,0.0,1.0
2023-03-10,21.5218,21.8399,21.5218,21.8399,175,20.6108228218872,20.9154582492048,20.6108228218872,20.9154582492048,182.734820077171,0.0,1.0
2023-03-13,21.3479,21.3479,21.3479,21.3479,20,20.4442836807036,20.4442836807036,20.4442836807036,20.4442836807036,20.8839794373909,0.0,1.0
2023-03-14,21.7427,21.7427,21.64,21.64,320,20.8223725417692,20.8223725417692,20.724019638954,20.724019638954,334.143670998254,0.0,1.0
2023-03-15,21.2633,21.27,21.2633,21.27,200,20.3856741612071,20.3920976240224,20.3856741612071,20.3920976240224,208.610221392266,0.0234,1.0
2023-03-16,21.795,22.3113,21.7,21.725,11655,20.895428665518,21.3904187926117,20.8043497151521,20.8283178599853,12156.7606516343,0.0,1.0
2023-03-17,21.4952,21.64,21.46,21.64,537,20.6080026726792,20.7468261675526,20.5742555247541,20.7468261675526,560.118444438232,0.0,1.0
2023-03-20,21.7095,21.74,21.67,21.67,416,20.8134576101887,20.8426987468851,20.7755879413524,20.7755879413524,433.909260495912,0.0,1.0
2023-03-21,22.1143,22.1143,22.1143,22.1143,1,21.2015498113267,21.2015498113267,21.2015498113267,21.2015498113267,1.04305110696133,0.0,1.0
2023-03-22,21.8274,22.125,21.8274,22.125,544,20.9264913812217,21.2118081773152,20.9264913812217,21.2118081773152,567.419802186963,0.0,1.0
2023-03-23,21.8748,22.15,21.74,22.15,665,20.9719349838253,21.2357763221484,20.8426987468851,21.2357763221484,693.628986129284,0.0,1.0
2023-03-24,21.93,21.93,21.6,21.65,677,21.0248566476169,21.0248566476169,20.7084771358196,20.7564134254859,706.145599412818,0.0,1.0
2023-03-27,21.9041,21.92,21.86,21.86,457,21.0000256495698,21.0152693896836,20.9577458420841,20.9577458420841,476.674355881326,0.0,1.0
2023-03-28,21.8729,21.9,21.82,21.9,401,20.970113404818,20.9960948738171,20.9193968103511,20.9960948738171,418.263493891493,0.0,1.0
2023-03-29,22.23,22.23,22.09,22.09,200,21.3124743856144,21.3124743856144,21.1782527745489,21.1782527745489,208.610221392265,0.0,1.0
2023-03-30,22.3791,22.4,22.35,22.4,1820,21.4554204013991,21.4754577704796,21.4275214808134,21.4754577704796,1898.35301466962,0.0,1.0
2023-03-31,22.6738,22.6738,22.5601,22.57,500,21.737956892692,21.737956892692,21.6289497699909,21.6384411553449,521.525553480664,0.0,1.0
2023-04-03,22.64,22.65,22.55,22.55,890,21.7055519608776,21.7151392188109,21.6192666394784,21.6192666394784,928.315485195582,0.0,1.0
2023-04-04,22.53,22.53,22.5,22.51,917,21.6000921236119,21.6000921236119,21.5713303498121,21.5809176077454,956.477865083536,0.0,1.0
2023-04-05,22.359,22.36,22.359,22.36,101,21.4361500129533,21.4371087387466,21.4361500129533,21.4371087387466,105.348161803094,0.0,1.0
2023-04-06,22.4607,22.4607,22.35,22.38,21485,21.5336524261344,21.5336524261344,21.4275214808134,21.4562832546131,22409.9530330642,0.0,1.0
2023-04-10,22.5,22.64,22.4,22.41,5460,21.5713303498121,21.7055519608776,21.4754577704796,21.4850450284129,5695.05904400885,0.0,1.0
2023-04-11,22.6291,22.67,22.61,22.61,1367,21.6951018497304,21.7343137346774,21.6767901870779,21.6767901870779,1425.85086321613,0.0,1.0
2023-04-12,22.5444,22.72,22.53,22.67,2000,21.6138977750357,21.7822500243436,21.6000921236119,21.7343137346774,2086.10221392266,0.0,1.0
2023-04-13,22.914,22.9599,22.69,22.7,4498,21.9682428282487,22.0122483421623,21.7534882505439,21.7630755084771,4691.64387911204,0.0,1.0
2023-04-14,22.9432,22.9432,22.87,22.87,220,21.9962376214138,21.9962376214138,21.9260588933424,21.9260588933424,229.471243531491,0.0,1.0
2023-04-17,22.9879,22.9879,22.885,22.8997,4025,22.0390926643754,22.0390926643754,21.9404397802422,21.9545330494041,4198.28070551934,0.0,1.0
2023-04-18,23.0914,23.0914,23.01,23.07,14983,22.1383207839845,22.1383207839845,22.0602805044079,22.1178040520074,15628.0347356016,0.0,1.0
2023-04-19,23.0445,23.0445,22.99,22.99,401,22.0933565442776,22.0933565442776,22.0411059885414,22.0411059885414,418.263493891492,0.0,1.0
2023-04-20,22.9385,22.9385,22.9385,22.9385,401,21.9917316101851,21.9917316101851,21.9917316101851,21.9917316101851,418.263493891493,0.0,1.0
2023-04-21,22.9252,22.9252,22.8,22.83,29634,21.9789805571339,21.9789805571339,21.8589480878096,21.8877098616094,30909.776503692,0.0,1.0
2023-04-24,22.9648,22.9648,22.87,22.87,1640,22.0169460985496,22.0169460985496,21.9260588933424,21.9260588933424,1710.60381541657,0.0,1.0
2023-04-25,22.527,22.71,22.527,22.71,1141,21.5972159462319,21.7726627664104,21.5972159462319,21.7726627664104,1190.12131304287,0.0,1.0
2023-04-26,22.4065,22.54,22.4065,22.49,4500,21.4816894881362,21.6096793815451,21.4816894881362,21.5617430918789,4693.72998132598,0.0,1.0
2023-04-27,22.8998,22.8998,22.8701,22.8701,675,21.9546289219834,21.9546289219834,21.9261547659217,21.9261547659217,704.059497198897,0.0,1.0
2023-04-28,23.0334,23.0334,22.98,23.01,2200,22.0827146879717,22.0827146879717,22.0315187306081,22.0602805044079,2294.71243531492,0.0,1.0
2023-05-01,23.085,23.16,23.07,23.14,4300,22.1321849389072,22.2040893734066,22.1178040520074,22.1849148575401,4485.11975993371,0.0,1.0
2023-05-02,22.9035,22.9035,22.87,22.87,108,21.9581762074187,21.9581762074187,21.9260588933424,21.9260588933424,112.649519551824,0.0,1.0
2023-05-03,22.8645,23.0001,22.8645,23.0001,400,21.9207859014791,22.0507891190539,21.9207859014791,22.0507891190539,417.22044278453,0.0,1.0
2023-05-04,22.6607,22.7599,22.6229,22.6229,1070,21.7253975847994,21.8205031834973,21.6891577498118,21.6891577498118,1116.06468444862,0.0,1.0
2023-05-05,23.033,23.033,22.91,22.91,375,22.0823311976543,22.0823311976543,21.9644079250754,21.9644079250754,391.144165110498,0.0,1.0
2023-05-08,23.125,23.125,23.125,23.125,0,22.1705339706402,22.1705339706402,22.1705339706402,22.1705339706402,0,0.0,1.0
2023-05-09,22.9429,22.99,22.88,22.88,9642,21.9959500036758,22.0411059885414,21.9356461512756,21.9356461512756,10057.0987733211,0.0,1.0
2023-05-10,23.0216,23.0216,23.0216,23.0216,9,22.0714017236104,22.0714017236104,22.0714017236104,22.0714017236104,9.38745996265196,0.0,1.0
2023-05-11,23.0962,23.0962,23.0399,23.0399,1633,22.1429226677925,22.1429226677925,22.0889464056283,22.0889464056283,1703.30245766784,0.0,1.0
2023-05-12,23.0042,23.0042,23.0042,23.0042,22,22.0547198948066,22.0547198948066,22.0547198948066,22.0547198948066,22.9471243531492,0.0,1.0
2023-05-15,23.1979,23.23,23.18,23.2299,1690,22.2404250809736,22.2712001789394,22.2232638892731,22.27110430636,1762.75637076464,0.0,1.0
2023-05-16,23.0785,23.2,23.0785,23.15,3350,22.1259532212506,22.2424384051396,22.1259532212506,22.1945021154734,3494.22120832045,0.0,1.0
2023-05-17,23.3961,23.41,23.22,23.22,2862,22.4304445332106,22.4437708217379,22.2616129210061,22.2616129210061,2985.21226812332,0.0,1.0
2023-05-18,23.6153,23.6153,23.33,23.35,7820,22.6405972271075,22.6405972271075,22.3670727582719,22.3862472741384,8156.65965643757,0.0,1.0
2023-05-19,23.5644,23.66,23.51,23.66,5197,22.5917980842272,22.6834522700691,22.5396434010704,22.6834522700691,5420.73660287802,0.0,1.0
2023-05-22,23.595,23.64,23.57,23.64,3520,22.621135093503,22.6642777542026,22.5971669486698,22.6642777542026,3671.53989650387,0.0,1.0
2023-05-23,23.2896,23.5,23.2896,23.5,1150,22.3283402362215,22.5300561431371,22.3283402362215,22.5300561431371,1199.50877300553,0.0,1.0
2023-05-24,22.8775,23.06,22.85,23.06,754,21.9332493367923,22.1082167940741,21.9068843774759,22.1082167940741,786.460534648841,0.0,1.0
2023-05-25,22.8402,22.8402,22.8183,22.8183,880,21.8974888647013,21.8974888647013,21.8764927698275,21.8764927698275,917.884974125967,0.0,1.0
2023-05-26,23.24,23.24,23.24,23.24,100,22.2807874368726,22.2807874368726,22.2807874368726,22.2807874368726,104.305110696133,0.0,1.0
2023-05-30,23.1756,23.2,23.1235,23.2,807,22.2190454957825,22.2424384051396,22.1690958819502,22.2424384051396,841.74224331779,0.0,1.0
2023-05-31,23.0,23.0,22.87,22.895,2867,22.0506932464746,22.0506932464746,21.9260588933424,21.9500270381755,2990.42752365813,0.0,1.0
2023-06-01,23.158,23.2,23.158,23.2,217,22.20217192182,22.2424384051396,22.20217192182,22.2424384051396,226.342090210608,0.0,1.0
2023-06-02,23.563,23.563,23.563,23.563,44,22.5904558681166,22.5904558681166,22.5904558681166,22.5904558681166,45.8942487062983,0.0,1.0
2023-06-05,23.4951,23.4951,23.4852,23.4852,111,22.5253583867498,22.5253583867498,22.5158670013959,22.5158670013959,115.778672872707,0.0,1.0
2023-06-06,23.6787,23.6787,23.6738,23.6738,6344,22.7013804424043,22.7013804424043,22.696682686017,22.696682686017,6617.11622256265,0.0,1.0
2023-06-07,23.6413,23.84,23.6413,23.83,600,22.6655240977339,22.8560229128676,22.6655240977339,22.8464356549343,625.830664176797,0.0,1.0
2023-06-08,23.78,23.78,23.75,23.75,1616,22.7984993652681,22.7984993652681,22.7697375914683,22.7697375914683,1685.5705888495,0.0,1.0
2023-06-09,23.7152,23.829,23.71,23.8115,1660,22.7363739338606,22.845476929141,22.7313885597353,22.8286992277578,1731.46483755581,0.0,1.0
2023-06-12,23.9471,23.99,23.85,23.86,500,22.9587024453327,22.9998317818663,22.8656101708008,22.8751974287341,521.525553480664,0.0,1.0
2023-06-13,24.187,24.26,24.17,24.18,10632,23.1887007631514,23.2586877460641,23.1724024246648,23.1819896825981,11089.7193692128,0.0,1.0
2023-06-14,24.2207,24.3827,24.13,24.35,4078,23.2210098223864,23.3763234009051,23.1340533929318,23.3449730674633,4253.56241418829,0.0,1.0
2023-06-15,24.3098,24.43,24.06,24.06,3769,23.4542678079024,23.5702376221547,23.2132589925928,23.2132589925928,3906.48034508796,0.1542,1.0
2023-06-16,24.3,24.37,24.3,24.31,3492,23.4448126982545,23.5123491957392,23.4448126982545,23.4544607693238,3619.37632397113,0.0,1.0
2023-06-20,24.04,24.24,24.0,24.1,13253,23.1939628504543,23.3869242718391,23.1553705661773,23.2518512768697,13736.4245193555,0.0,1.0
2023-06-21,23.98,24.06,23.98,24.06,6345,23.1360744240388,23.2132589925928,23.1360744240388,23.2132589925928,6576.44409381352,0.0,1.0
2023-06-22,24.0016,24.05,23.91,23.91,6691,23.1569142575484,23.2036109215235,23.0685379265541,23.0685379265541,6935.06500105692,0.0,1.0
2023-06-23,23.77,23.8699,23.77,23.82,5477,22.9334649315848,23.0298491615665,22.9334649315848,22.981705286931,5676.78239587337,0.0,1.0
2023-06-26,23.7993,23.95,23.7993,23.95,8340,22.9617337798177,23.1071302108311,22.9617337798177,23.1071302108311,8644.21493182105,0.0,1.0
2023-06-27,24.1731,24.1731,23.89,23.89,2106,23.3223786763859,23.3223786763859,23.0492417844157,23.0492417844157,2182.8197417764,0.0,1.0
2023-06-28,24.23,24.257,24.15,24.16,1240,23.3772762007698,23.4033259926568,23.3000916322159,23.3097397032852,1285.23099705733,0.0,1.0
2023-06-29,24.27,24.27,24.21,24.21,409,23.4158684850468,23.4158684850468,23.3579800586314,23.3579800586314,423.918933706813,0.0,1.0
2023-06-30,24.5723,24.58,24.56,24.56,200,23.7075296734699,23.7149586881933,23.6956625460548,23.6956625460548,207.295322106021,0.0,1.0
2023-07-03,24.571,24.59,24.555,24.58,2972,23.7062754242309,23.7246067592625,23.6908385105202,23.7149586881933,3080.40848649548,0.0,1.0
2023-07-05,24.46,24.48,24.425,24.46,3707,23.5991818353624,23.6184779775009,23.56541358662,23.5991818353624,3842.21879523509,0.0,1.0
2023-07-06,24.09,24.09,23.92,24.0,12185,23.2422032058005,23.2422032058005,23.0781859976234,23.1553705661773,12629.4674993093,0.0,1.0
2023-07-07,24.167,24.35,24.167,24.21,4307,23.3164933530336,23.4930530536007,23.3164933530336,23.3579800586314,4464.10476155316,0.0,1.0
2023-07-10,24.32,24.32,24.24,24.24,2135,23.464108840393,23.464108840393,23.3869242718391,23.3869242718391,2212.87756348177,0.0,1.0
2023-07-11,24.6,24.6,24.41,24.49,2600,23.7342548303317,23.7342548303317,23.5509414800162,23.6281260485701,2694.83918737828,0.0,1.0
2023-07-12,24.9334,25.0,24.8742,24.8742,1121,24.0559215197802,24.1201776731014,23.9988049390503,23.9988049390503,1161.89028040425,0.0,1.0
2023-07-13,25.2836,25.32,25.2,25.2,10472,24.393796968625,24.4289159473171,24.3131390944862,24.3131390944862,10853.9830654713,0.0,1.0
2023-07-14,25.0698,25.34,24.95,25.34,4969,24.1875212091647,24.4482120894555,24.0719373177552,24.4482120894555,5150.25227772408,0.0,1.0
2023-07-17,25.1324,25.1324,25.01,25.02,3200,24.2479181340581,24.2479181340581,24.1298257441706,24.1394738152398,3316.72515369633,0.0,1.0
2023-07-18,25.29,25.31,25.18,25.18,1696,24.3999717341093,24.4192678762478,24.2938429523477,24.2938429523477,1757.86433145906,0.0,1.0
2023-07-19,25.2634,25.33,25.23,25.23,1889,24.3743078650652,24.4385640183863,24.3420833076939,24.3420833076939,1957.90431729136,0.0,1.0
2023-07-20,25.1,25.28,25.04,25.28,2642,24.2166583837938,24.3903236630401,24.1587699573783,24.3903236630401,2738.37120502053,0.0,1.0
2023-07-21,25.13,25.16,25.08,25.16,10077,24.2456025970015,24.2745468102092,24.1973622416553,24.2745468102092,10444.5748043119,0.0,1.0
2023-07-24,25.18,25.2,25.14,25.14,712,24.2938429523477,24.3131390944862,24.2552506680707,24.2552506680707,737.971346697434,0.0,1.0
2023-07-25,25.2716,25.34,25.2716,25.34,315,24.3822192833419,24.4482120894555,24.3822192833419,24.4482120894555,326.490132316983,0.0,1.0
2023-07-26,25.3674,25.42,25.34,25.42,3531,24.4746478041853,24.5253966580095,24.4482120894555,24.5253966580095,3659.79891178179,0.0,1.0
2023-07-27,25.5,25.86,25.5,25.86,578,24.6025812265634,24.9499117850561,24.6025812265634,24.9499117850561,599.0834808864,0.0,1.0
2023-07-28,25.6952,25.76,25.62,25.74,4845,24.790911573835,24.8534310743636,24.7183580793943,24.8341349322252,5021.72917801835,0.0,1.0
2023-07-31,25.67,25.7354,25.6567,25.7045,4294,24.7665984347405,24.8296968195333,24.7537665002184,24.7998842799294,4450.63056561626,0.0,1.0
2023-08-01,25.5813,25.5813,25.4908,25.4908,3509,24.6810200443563,24.6810200443563,24.5937050011797,24.5937050011797,3636.99642635014,0.0,1.0
2023-08-02,25.218,25.3,25.218,25.24,6076,24.3305056224108,24.4096198051786,24.3305056224108,24.3517313787631,6297.63188558092,0.0,1.0
2023-08-03,25.17,25.23,25.1535,25.23,2986,24.2841948812785,24.3420833076939,24.2682755640142,24.3420833076939,3094.91915904289,0.0,1.0
2023-08-04,25.0796,25.0796,25.0796,25.0796,2,24.1969763188125,24.1969763188125,24.1969763188125,24.1969763188125,2.07295322106021,0.0,1.0
2023-08-07,25.3789,25.4,25.3789,25.389,10988,24.4857430859149,24.506100515871,24.4857430859149,24.4954876376948,11388.8049965048,0.0,1.0
2023-08-08,25.0066,25.0066,25.0066,25.0066,14,24.1265454000071,24.1265454000071,24.1265454000071,24.1265454000071,14.5106725474214,0.0,1.0
2023-08-09,24.8357,25.11,24.8357,25.11,987,23.9616598654337,24.226306454863,23.9616598654337,24.226306454863,1023.00241459321,0.0,1.0
2023-08-10,24.8786,24.9199,24.8786,24.9199,703,24.0030500903208,24.0428966238367,24.0030500903208,24.0428966238367,728.643057202663,0.0,1.0
2023-08-11,24.76,24.82,24.76,24.82,1512,23.8886239674396,23.946512393855,23.8886239674396,23.946512393855,1567.15263512152,0.0,1.0
2023-08-14,24.8368,24.8368,24.81,24.82,3168,23.9627211532514,23.9627211532514,23.9368643227858,23.946512393855,3283.55790215936,0.0,1.0
2023-08-15,24.574,24.7207,24.574,24.7207,8727,23.7091698455517,23.8507070481375,23.7091698455517,23.8507070481375,9045.33138009623,0.0,1.0
2023-08-16,24.3477,24.514,24.3477,24.49,1725,23.4908339972548,23.6512814191363,23.4908339972548,23.6281260485701,1787.92215316443,0.0,1.0
2023-08-17,24.1993,24.33,24.13,24.33,5188,23.3476566225873,23.4737569114622,23.2807954900774,23.4737569114622,5377.24065543018,0.0,1.0
2023-08-18,24.1083,24.1083,24.08,24.08,1854,23.2598591758572,23.2598591758572,23.2325551347312,23.2325551347312,1921.62763592281,0.0,1.0
2023-08-21,24.2495,24.36,24.2495,24.25,16657,23.3960899393549,23.50270112467,23.3960899393549,23.3965723429083,17264.5909015999,0.0,1.0
2023-08-22,24.1302,24.27,24.1302,24.2,13661,23.2809884514988,23.4158684850468,23.2809884514988,23.3483319875621,14159.3069764518,0.0,1.0
2023-08-23,24.35,24.36,24.02,24.02,1490,23.4930530536007,23.50270112467,23.1746667083158,23.1746667083158,1544.35014968986,0.0,1.0
2023-08-24,24.06,24.28,24.06,24.27,4967,23.2132589925928,23.425516556116,23.2132589925928,23.4158684850468,5148.17932450302,0.0,1.0
2023-08-25,24.13,24.16,23.96,24.12,1840,23.2807954900774,23.3097397032852,23.1167782819004,23.2711474190082,1907.1169633754,0.0,1.0
2023-08-28,24.3703,24.3703,24.27,24.27,4402,23.5126386378713,23.5126386378713,23.4158684850468,23.4158684850468,4562.57003955352,0.0,1.0
2023-08-29,24.7481,24.7481,24.7,24.7,502,23.8771427628672,23.8771427628672,23.8307355410242,23.8307355410242,520.311258486112,0.0,1.0
2023-08-30,24.7984,24.81,24.7984,24.81,402,23.9256725603455,23.9368643227858,23.9256725603455,23.9368643227858,416.663597433102,0.0,1.0
2023-08-31,24.775,24.81,24.775,24.81,1390,23.9030960740435,23.9368643227858,23.9030960740435,23.9368643227858,1440.70248863684,0.0,1.0
2023-09-01,24.72,24.72,24.68,24.68,302,23.8500316831626,23.8500316831626,23.8114393988857,23.8114393988857,313.015936380092,0.0,1.0
2023-09-05,24.46,24.52,24.46,24.5097,1764,23.5991818353624,23.6570702617778,23.5991818353624,23.6471327485765,1828.3447409751,0.0,1.0
2023-09-06,24.43,24.43,24.3405,24.38,502,23.5702376221547,23.5702376221547,23.483887386085,23.5219972668085,520.311258486111,0.0,1.0
2023-09-07,24.3157,24.336,24.31,24.31,579,23.4599601698332,23.4795457541038,23.4544607693238,23.4544607693238,600.119957496931,0.0,1.0
2023-09-08,24.32,24.32,24.32,24.32,242,23.464108840393,23.464108840393,23.464108840393,23.464108840393,250.827339748285,0.0,1.0
2023-09-11,24.5372,24.5372,24.5372,24.5372,146,23.6736649440169,23.6736649440169,23.6736649440169,23.6736649440169,151.325585137395,0.0,1.0
2023-09-12,24.4656,24.4656,24.39,24.39,244,23.6045847551611,23.6045847551611,23.5316453378777,23.5316453378777,252.900292969346,0.0,1.0
2023-09-13,24.4452,24.49,24.43,24.43,612,23.5849026901799,23.6281260485701,23.5702376221547,23.5702376221547,634.323685644424,0.0,1.0
2023-09-14,24.6945,24.71,24.52,24.52,1725,23.9203661212574,23.9353802205459,23.7513364228161,23.7513364228161,1780.82610793086,0.0984,1.0
2023-09-15,24.5083,24.55,24.5083,24.55,1022,23.7400031994822,23.780395969826,23.7400031994822,23.780395969826,1055.07494626396,0.0,1.0
2023-09-18,24.5447,24.62,24.4915,24.56,2829,23.7752621165209,23.848201579516,23.7237298531566,23.790082485496,2920.55481700661,0.0,1.0
2023-09-19,24.5819,24.5819,24.47,24.47,1262,23.8112959548133,23.8112959548133,23.7029038444661,23.7029038444661,1302.84205693261,0.0,1.0
2023-09-20,24.387,24.74,24.387,24.74,241,23.6225057644052,23.9644397675559,23.6225057644052,23.9644397675559,248.799473629761,0.0,1.0
2023-09-21,23.9886,24.22,23.9886,24.22,20578,23.2365949801128,23.4607409527164,23.2365949801128,23.4607409527164,21243.9650139137,0.0,1.0
2023-09-22,23.9458,24.13,23.9458,24.13,559,23.1951366930452,23.3735623116864,23.1951366930452,23.3735623116864,577.090895265711,0.0,1.0
2023-09-25,23.9524,23.9524,23.91,23.91,387,23.2015297933874,23.2015297933874,23.1604589669467,23.1604589669467,399.524465953184,0.0,1.0
2023-09-26,23.6128,23.7431,23.6128,23.7431,425,22.8725757212346,22.9987910204145,22.8725757212346,22.9987910204145,438.754258475718,0.0,1.0
2023-09-27,23.678,23.678,23.6164,23.6164,255,22.9357318034029,22.9357318034029,22.8760628668757,22.8760628668757,263.252555085431,0.0,1.0
2023-09-28,23.869,23.869,23.869,23.869,1,23.1207442526997,23.1207442526997,23.1207442526997,23.1207442526997,1.03236296111934,0.0,1.0
2023-09-29,23.7703,23.7703,23.7703,23.7703,1,23.0251383430369,23.0251383430369,23.0251383430369,23.0251383430369,1.03236296111934,0.0,1.0
2023-10-02,23.6368,23.69,23.5999,23.69,1165,22.8958233588425,22.9473556222069,22.8600801160203,22.9473556222069,1202.70284970403,0.0,1.0
2023-10-03,23.2872,23.355,23.275,23.3,2760,22.5571827710197,22.6228573472622,22.5453652219023,22.5695815110773,2849.32177268937,0.0,1.0
2023-10-04,23.475,23.475,23.3,23.3,2881,22.7390955353021,22.7390955353021,22.5695815110773,22.5695815110773,2974.23769098481,0.0,1.0
2023-10-05,23.4199,23.4199,23.3891,23.3891,3400,22.6857228339604,22.6857228339604,22.6558883656969,22.6558883656969,3510.03406780576,0.0,1.0
2023-10-06,23.7402,23.79,23.7402,23.79,683,22.9959819308702,23.0442207789068,22.9959819308702,23.0442207789068,705.103902444509,0.0,1.0
2023-10-09,23.8026,23.8026,23.592,23.592,453,23.056425788651,23.056425788651,22.852427768641,22.852427768641,467.66042138706,0.0,1.0
2023-10-10,24.0948,24.11,24.0948,24.11,1213,23.3394657765281,23.3541892803465,23.3394657765281,23.3541892803465,1252.25627183776,0.0,1.0
2023-10-11,24.2625,24.2625,24.12,24.155,1048,23.5019086443138,23.5019086443138,23.3638757960165,23.3977786008614,1081.91638325307,0.0,1.0
2023-10-12,24.0575,24.0799,24.0575,24.0799,256,23.303335073079,23.3250328681798,23.303335073079,23.3250328681798,264.284918046551,0.0,1.0
2023-10-13,23.825,24.17,23.78,24.17,12944,23.0781235837517,23.4123083743664,23.0345342632368,23.4123083743664,13362.9061687287,0.0,1.0
2023-10-16,24.1381,24.1381,24.06,24.06,335,23.3814083893791,23.3814083893791,23.3057567019965,23.3057567019965,345.841591974979,0.0,1.0
2023-10-17,24.1284,24.19,24.0025,24.0025,3261,23.3720124691792,23.4316814057064,23.2500592368941,23.2500592368941,3366.53561621017,0.0,1.0
2023-10-18,23.7505,23.92,23.7505,23.8567,4000,23.0059590420103,23.1701454826167,23.0059590420103,23.1088298384256,4129.45184447736,0.0,1.0
2023-10-19,23.495,23.76,23.495,23.76,5145,22.7584685666421,23.0151612318968,22.7584685666421,23.0151612318968,5311.50743495899,0.0,1.0
2023-10-20,23.23,23.3328,23.23,23.3328,17579,22.5017759013873,22.6013532824748,22.5017759013873,22.6013532824748,18147.9084935169,0.0,1.0
2023-10-23,23.1636,23.295,23.1636,23.295,4575,22.4374574373386,22.5647382532423,22.4374574373386,22.5647382532423,4723.06054712097,0.0,1.0
2023-10-24,23.4018,23.4292,23.29,23.4292,4940,22.6681902405978,22.6947312935335,22.5598949954073,22.6947312935335,5099.87302792953,0.0,1.0
2023-10-25,22.96,22.96,22.96,22.96,726,22.2402399782976,22.2402399782976,22.2402399782976,22.2402399782976,749.49550977264,0.0,1.0
2023-10-26,22.7154,22.91,22.7154,22.86,4103,22.0033078050096,22.1918073999476,22.0033078050096,22.1433748215977,4235.78522947265,0.0,1.0
2023-10-27,22.5603,22.75,22.53,22.73,8954,21.8530699469681,22.0368231492278,21.823719804488,22.0174501178878,9243.77795386255,0.0,1.0
2023-10-30,22.8804,22.92,22.8375,22.8375,7202,22.1631353135645,22.2014939156176,22.1215801613402,22.1215801613402,7435.07804598147,0.0,1.0
2023-10-31,22.9733,22.9733,22.85,22.87,10936,22.2531230441387,22.2531230441387,22.1336883059277,22.1530613372677,11289.9213428011,0.0,1.0
2023-11-01,23.2674,23.2674,23.05,23.05,2047,22.5380034699931,22.5380034699931,22.3274186193275,22.3274186193275,2113.24698141129,0.0,1.0
2023-11-02,23.7594,23.77,23.62,23.62,7579,23.0145800409566,23.0248477475668,22.8795500125169,22.8795500125169,7824.27888232347,0.0,1.0
2023-11-03,24.145,24.3,24.145,24.17,12285,23.3880920851914,23.5382330780763,23.3880920851914,23.4123083743664,12682.5789773511,0.0,1.0
2023-11-06,24.1206,24.16,24.0862,24.16,5662,23.3644569869567,23.4026218586964,23.3311353730519,23.4026218586964,5845.23908585769,0.0,1.0
2023-11-07,24.0902,24.17,24.07,24.07,17956,23.3350099793199,23.4123083743664,23.3154432176665,23.3154432176665,18537.1093298588,0.0,1.0
2023-11-08,24.14,24.14,24.06,24.06,4053,23.3832488273564,23.3832488273564,23.3057567019965,23.3057567019965,4184.16708141669,0.0,1.0
2023-11-09,24.0084,24.3,24.0084,24.25,1087,23.2557742811394,23.5382330780763,23.2557742811394,23.4898004997263,1122.17853873672,0.0,1.0
2023-11-10,24.3228,24.33,24.0,24.0,5812,23.5603183338039,23.5672926250863,23.2476376079766,23.2476376079766,6000.09353002559,0.0,1.0
2023-11-13,24.3327,24.37,24.22,24.22,4509,23.5699079843172,23.6060386877662,23.4607409527164,23.4607409527164,4654.92459168709,0.0,1.0
2023-11-14,24.9856,25.03,24.9856,25.01,611,24.2023405924108,24.2453487219856,24.2023405924108,24.2259756906456,630.773769243916,0.0,1.0
2023-11-15,25.064,25.09,25.064,25.09,1041,24.2782828752635,24.3034678160055,24.2782828752635,24.3034678160055,1074.68984252523,0.0,1.0
2023-11-16,25.0489,25.07,24.94,24.96,6314,24.2636562366019,24.2840947846655,24.1581700809557,24.1775431122956,6518.33973650749,0.0,1.0
2023-11-17,25.1471,25.15,25.1471,25.15,958,24.3587778204812,24.3615869100255,24.3587778204812,24.3615869100255,989.003716752325,0.0,1.0
2023-11-20,25.25,25.3,25.1,25.13,7102,24.4584520667254,24.5068846450753,24.3131543316755,24.3422138786855,7331.84174986953,0.0,1.0
2023-11-21,25.1546,25.1883,25.15,25.16,8243,24.3660427072336,24.3986862650415,24.3615869100255,24.3712734256954,8509.76788850673,0.0,1.0
2023-11-22,25.365,25.365,25.23,25.2599,10218,24.5698469969302,24.5698469969302,24.4390790353854,24.4680417172386,10548.6847367174,0.0,1.0
2023-11-24,25.308,25.36,25.3,25.3,11603,24.5146338576113,24.5650037390952,24.5068846450753,24.5068846450753,11978.5074378677,0.0,1.0
2023-11-27,25.2,25.29,25.1899,25.2,17666,24.4100194883754,24.4971981294053,24.4002361075487,24.4100194883754,18237.7240711342,0.0,1.0
2023-11-28,25.23,25.26,25.1899,25.26,2513,24.4390790353854,24.4681385823953,24.4002361075487,24.4681385823953,2594.3281212929,0.0,1.0
2023-11-29,25.1321,25.37,25.1321,25.37,17024,24.3442480469762,24.5746902547652,24.3442480469762,24.5746902547652,17574.9470500956,0.0,1.0
2023-11-30,25.1531,25.1531,25.0453,25.06,19019,24.3645897298831,24.3645897298831,24.2601690909607,24.2744082689955,19634.5111575287,0.0,1.0
2023-12-01,25.3518,25.3518,25.2,25.2,8987,24.5570607962459,24.5570607962459,24.4100194883754,24.4100194883754,9277.84593157948,0.0,1.0
2023-12-04,25.2275,25.37,25.1238,25.37,8671,24.4366574064679,24.5746902547652,24.3362082389701,24.5746902547652,8951.61923586578,0.0,1.0
2023-12-05,25.0065,25.18,24.99,25.14,5820,24.2225854101611,24.3906464570354,24.2066026593056,24.3519003943555,6008.35243371455,0.0,1.0
2023-12-06,25.0573,25.26,25.0573,25.26,2007,24.2717929097646,24.4681385823953,24.2717929097646,24.4681385823953,2071.95246296652,0.0,1.0
2023-12-07,25.46,25.51,25.37,25.37,42895,24.6618688957952,24.7103014741451,24.5746902547652,24.5746902547652,44283.209217214,0.0,1.0
2023-12-08,25.59,25.6,25.4671,25.55,4063,24.787793599505,24.797480115175,24.6687463219208,24.7490475368251,4194.49071102788,0.0,1.0
2023-12-11,25.69,25.71,25.61,25.61,17646,24.8846587562049,24.9040317875449,24.807166630845,24.807166630845,18217.0768119119,0.0,1.0
2023-12-12,25.7446,25.7694,25.68,25.6904,1592,24.9375471317631,24.9615696906246,24.8749722405349,24.8850462168317,1643.52183410199,0.0,1.0
2023-12-13,26.14,26.14,26.0,26.04,1547,25.3205519613545,25.3205519613545,25.1849407419746,25.2236868046546,1597.06550085162,0.0,1.0
2023-12-14,26.4,26.53,26.31,26.34,184917,25.6926110282388,25.8191276734536,25.6050225815516,25.6342187304474,190008.278825161,0.1241,1.0
2023-12-15,26.2453,26.32,26.2453,26.32,2340,25.5420562204332,25.6147546311835,25.5420562204332,25.6147546311835,2404.42670198454,0.0,1.0
2023-12-18,26.2961,26.35,26.27,26.31,1625,25.5914950325633,25.6439507800793,25.566094383024,25.6050225815516,1669.74076526704,0.0,1.0
2023-12-19,26.55,26.56,26.4682,26.4682,14944,25.8385917727174,25.8483238223494,25.7589836067284,25.7589836067284,15355.4498437851,0.0,1.0
2023-12-20,26.14,26.5699,26.13,26.51,10558,25.4395777378092,25.8579585514849,25.4298456881773,25.7996635741898,10848.691076732,0.0,1.0
2023-12-21,26.475,26.48,26.3699,26.43,6266,25.7656014004781,25.7704674252941,25.6633175588468,25.7218071771345,6438.52039086973,0.0,1.0
2023-12-22,26.3983,26.5689,26.375,26.4947,31551,25.6909565798014,25.8569853465217,25.668280904159,25.784773538253,32419.6866984249,0.0,1.0
2023-12-26,26.5903,26.5903,26.48,26.48,1456,25.877811932734,25.877811932734,25.7704674252941,25.7704674252941,1496.08772567927,0.0,1.0
2023-12-27,26.5914,26.595,26.57,26.595,5704,25.8788824581935,25.882385996061,25.8580558719813,25.882385996061,5861.046969282,0.0,1.0
2023-12-28,26.65,26.6899,26.63,26.68,5132,25.9359122690365,25.9747431470678,25.9164481697727,25.9651084179323,5273.29821990799,0.0,1.0
2023-12-29,26.558,26.6337,26.49,26.6337,5574,25.846377412423,25.9200490281365,25.780199474926,25.9200490281365,5727.46770806062,0.0,1.0
2024-01-02,26.2467,26.26,26.1879,26.2535,5741,25.5434187073817,25.5563623333921,25.486194255546,25.5500365011314,5899.06568209113,0.0,1.0
2024-01-03,26.0168,26.1635,26.0,26.0,14699,25.3196788863441,25.4624480544442,25.3033290429625,25.3033290429625,15103.7043130217,0.0,1.0
2024-01-04,25.87,26.01,25.87,25.96,36861,25.1768123977477,25.3130610925944,25.1768123977477,25.2644008444348,37875.8857529283,0.0,1.0
2024-01-05,25.891,25.98,25.84,25.84,32300,25.1972497019747,25.2838649436987,25.1476162488519,25.1476162488519,33189.3087496157,0.0,1.0
2024-01-08,26.22,26.24,26.0,26.0,11586,25.5174341348645,25.5368982341283,25.3033290429625,25.3033290429625,11904.9947731594,0.0,1.0
2024-01-09,26.1298,26.15,26.08,26.1277,10205,25.4296510471846,25.4493097874411,25.3811854400177,25.4276073167619,10485.9720058771,0.0,1.0
2024-01-10,26.25,26.28,26.16,26.1618,10713,25.5466302837602,25.5758264326559,25.459041837073,25.4607936060067,11007.958657419,0.0,1.0
2024-01-11,26.2,26.21,26.01,26.01,27056,25.4979700356006,25.5077020852326,25.3130610925944,25.3130610925944,27800.9268585017,0.0,1.0
2024-01-12,26.2,26.31,26.1797,26.31,6523,25.4979700356006,25.6050225815516,25.4782139748479,25.6050225815516,6702.59631497659,0.0,1.0
2024-01-16,25.88,26.04,25.85,26.04,18549,25.1865444473796,25.3422572414901,25.1573482984838,25.3422572414901,19059.7055107313,0.0,1.0
2024-01-17,25.6093,25.65,25.49,25.65,8003,24.9230978638438,24.9627073058457,24.8069945117351,24.9627073058457,8223.34482734287,0.0,1.0
2024-01-18,25.91,25.91,25.66,25.66,12528,25.2157405962753,25.2157405962753,24.9724393554776,24.9724393554776,12872.9306506249,0.0,1.0
2024-01-19,26.22,26.24,25.9366,25.9366,21964,25.5174341348645,25.5368982341283,25.2416278482962,25.2416278482962,22568.7299497387,0.0,1.0
2024-01-22,26.25,26.34,26.2001,26.34,8288,25.5466302837602,25.6342187304474,25.498067356097,25.6342187304474,8516.19166925124,0.0,1.0
2024-01-23,26.3589,26.3589,26.2847,26.34,7287,25.6526123042517,25.6526123042517,25.5804004959829,25.6342187304474,7487.63135784673,0.0,1.0
2024-01-24,26.5189,26.6651,26.49,26.6651,1978,25.8083250983622,25.9506076639807,25.780199474926,25.9506076639807,2032.45983612198,0.0,1.0
2024-01-25,26.7224,26.7224,26.65,26.6592,10522,26.0063723083715,26.0063723083715,25.9359122690365,25.9448657546979,10811.6998967015,0.0,1.0
2024-01-26,26.8256,26.8699,26.8,26.8,3859,26.1068070605728,26.1499200404422,26.0818930135152,26.0818930135152,3965.24899271725,0.0,1.0
2024-01-29,27.1249,27.16,26.98,26.98,5408,26.3980873060559,26.4322468002639,26.2570699068895,26.2570699068895,5556.89726680872,0.0,1.0
2024-01-30,27.1339,27.1999,27.1339,27.18,29901,26.4068461507246,26.4710776782952,26.4068461507246,26.4517108995277,30724.2576136922,0.0,1.0
2024-01-31,26.6761,27.0,26.6761,26.93,15801,25.9613129185758,26.2765340061533,25.9613129185758,26.20840965873,16236.0454350674,0.0,1.0
2024-02-01,26.93,26.95,26.72,26.79,74873,26.20840965873,26.2278737579938,26.0040366164599,26.0721609638833,76934.461734055,0.0,1.0
2024-02-02,27.17,27.21,27.03,27.09,15655,26.4419788498958,26.4809070484234,26.3057301550491,26.3641224528405,16086.025649388,0.0,1.0
2024-02-05,27.02,27.0748,26.9381,26.9382,7041,26.2959981054172,26.3493297374,26.2162926189318,26.2163899394281,7234.85829430476,0.0,1.0
2024-02-06,27.04,27.12,26.9601,27.12,20806,26.315462204681,26.3933186017362,26.237703128122,26.3933186017362,21378.8469920899,0.0,1.0
2024-02-07,28.01,28.01,27.0862,27.11,18267,27.2594710189761,27.2594710189761,26.3604242739804,26.3835865521043,18769.9412671588,0.0,1.0
2024-02-08,27.13,27.25,27.08,27.2,31431,26.4030506513681,26.5198352469511,26.3543904032086,26.4711749987915,32296.3827649899,0.0,1.0
2024-02-09,27.27,27.279,27.17,27.2,11774,26.5392993462149,26.5480581908836,26.4419788498958,26.4711749987915,12098.170935541,0.0,1.0
2024-02-12,27.35,27.49,27.34,27.35,8013,26.6171557432701,26.7534044381169,26.6074236936382,26.6171557432701,8233.62015512914,0.0,1.0
2024-02-13,26.7825,27.07,26.66,27.07,8772,26.0648619266593,26.3446583535767,25.9456443186684,26.3446583535767,9013.51753410617,0.0,1.0
2024-02-14,27.0376,27.0376,26.9,26.91,5969,26.3131265127693,26.3131265127693,26.1792135098342,26.1889455594662,6133.34315561784,0.0,1.0
2024-02-15,27.38,27.386,27.264,27.264,5191,26.6463518921659,26.652191121945,26.5334601164357,26.5334601164357,5333.9226538469,0.0,1.0
2024-02-16,27.23,27.3899,27.23,27.3899,3374,26.5003711476872,26.6559866213015,26.5003711476872,26.6559866213015,3466.8955950837,0.0,1.0
2024-02-20,27.2427,27.26,27.12,27.21,19536,26.5127308507198,26.529567296583,26.3933186017362,26.4809070484234,20073.880363235,0.0,1.0
2024-02-21,27.2897,27.2897,27.09,27.09,2339,26.5584714839897,26.5584714839897,26.3641224528405,26.3641224528405,2403.39916920592,0.0,1.0
2024-02-22,27.73,27.73,27.66,27.715,4876,26.9869736292827,26.9869736292827,26.9188492818593,26.9723755548348,5010.24982857975,0.0,1.0
2024-02-23,27.73,27.79,27.695,27.7404,14350,26.9869736292827,27.0453659270741,26.952911455571,26.9970949608999,14745.0953732813,0.0,1.0
2024-02-26,27.48,27.6354,27.48,27.6354,8052,26.7436723884849,26.8949084397648,26.7436723884849,26.8949084397648,8273.69393349555,0.0,1.0
2024-02-27,27.53,27.6,27.465,27.54,6727,26.7923326366445,26.8604569840679,26.7290743140371,26.8020646862764,6912.21300181625,0.0,1.0
2024-02-28,27.38,27.4446,27.34,27.44,13048,26.6463518921659,26.709220932788,26.6074236936382,26.7047441899573,13407.2476955104,0.0,1.0
2024-02-29,27.62,27.67,27.5262,27.58,20936,26.8799210833317,26.9285813314912,26.7886344577844,26.840992884804,21512.4262533113,0.0,1.0
2024-03-01,27.91,27.92,27.75,27.75,45006,27.162150522657,27.1718825722889,27.0064377285465,27.0064377285465,46245.1402348361,0.0,1.0
2024-03-04,27.82,27.89,27.82,27.8645,4328,27.0745620759698,27.1426864233932,27.0745620759698,27.1178696968318,4447.16186589279,0.0,1.0
2024-03-05,27.59,27.665,27.505,27.665,5774,26.8507249344359,26.9237153066753,26.7680025125647,26.9237153066753,5932.97426378581,0.0,1.0
2024-03-06,27.76,27.8099,27.69,27.75,12087,27.0161697781784,27.0647327058416,26.948045430755,27.0064377285465,12419.7886952509,0.0,1.0
2024-03-07,28.1431,28.17,28.095,28.095,8131,27.3890045995768,27.4151838130866,27.3421934408473,27.3421934408473,8354.86902300698,0.0,1.0
2024-03-08,28.0294,28.31,28.012,28.31,4283,27.278351195262,27.5514325079334,27.2614174289025,27.5514325079334,4400.92289085462,0.0,1.0
2024-03-11,28.041,28.065,27.925,27.925,2102,27.289640372835,27.3129972919516,27.1767485971049,27.1767485971049,2159.87390067159,0.0,1.0
2024-03-12,28.31,28.31,28.1899,28.235,5609,27.5514325079334,27.5514325079334,27.4345505918541,27.478442135694,5763.43135531252,0.0,1.0
2024-03-13,28.43,28.465,28.38,28.44,5382,27.6682171035163,27.7022792772279,27.6195568553567,27.6779491531482,5530.18141456445,0.0,1.0
2024-03-14,28.1979,28.26,28.14,28.26,42548,27.4423362315597,27.5027722597738,27.3859876641909,27.5027722597738,43719.4646649736,0.0,1.0
2024-03-15,27.9699,28.07,27.965,28.05,6075,27.2690084276154,27.3666000437314,27.2642312156377,27.3471012193326,6231.14488929947,0.0499,1.0
2024-03-18,28.083,28.21,28.083,28.205,2363,27.3792742795906,27.5030918145231,27.3792742795906,27.4982171084234,2423.73586393658,0.0,1.0
2024-03-19,28.2,28.21,27.95,28.04,11616,27.4933424023237,27.5030918145231,27.2496070973386,27.3373518071332,11914.5644500581,0.0,1.0
2024-03-20,28.5298,28.5792,28.22,28.22,483434,27.8148780166601,27.8630401129252,27.5128412267225,27.5128412267225,495859.637598947,0.0,1.0
2024-03-21,28.6858,28.78,28.6858,28.72,33833,27.9669688469708,28.0588083098892,27.9669688469708,28.0003118366928,34702.6049448016,0.0,1.0
2024-03-22,28.67,28.69,28.58,28.58,21300,27.9515647756958,27.9710636000946,27.8638200659011,27.8638200659011,21847.4709698895,0.0,1.0
2024-03-25,28.51,28.59,28.4901,28.57,15114,27.7955741805053,27.8735694781005,27.7761728502285,27.8540706537017,15502.4730628596,0.0,1.0
2024-03-26,28.52,28.64,28.48,28.64,11893,27.8053235927047,27.9223165390975,27.7663259439071,27.9223165390975,12198.6841429529,0.0,1.0
2024-03-27,28.7664,28.7664,28.5201,28.5201,17584,28.045549109298,28.045549109298,27.8054210868267,27.8054210868267,18035.9591330769,0.0,1.0
2024-03-28,28.87,28.919,28.77,28.87,58751,28.1465530196839,28.194325139461,28.0490588976898,28.1465530196839,60261.0688709849,0.0,1.0
2024-04-01,28.7756,28.88,28.655,28.85,17474,28.0545185685215,28.1563024318833,27.9369406573967,28.1270541952851,17923.1318182089,0.0,1.0
2024-04-02,28.5534,28.5534,28.5,28.505,15357,27.8378866294507,27.8378866294507,27.7858247683059,27.7906994744056,15751.7188584316,0.0,1.0
2024-04-03,28.67,28.74,28.55,28.63,13131,27.9515647756958,28.0198106610916,27.8345718293029,27.9125671268981,13468.5042866488,0.0,1.0
2024-04-04,28.37,28.9293,28.3299,28.88,13125,27.6590824097136,28.2043670340263,27.619987266794,28.1563024318833,13462.3500694742,0.0,1.0
2024-04-05,28.5881,28.63,28.4178,28.42,14550,27.8717170897826,27.9125671268981,27.7056846000267,27.7078294707106,14923.9766484457,0.0,1.0
2024-04-08,28.676,28.75,28.61,28.61,15567,27.9574144230154,28.029560073291,27.8930683024993,27.8930683024993,15967.1164595432,0.0,1.0
2024-04-09,28.7425,28.77,28.6,28.77,13113,28.0222480141415,28.0490588976898,27.8833188902999,28.0490588976898,13450.0416351249,0.0,1.0
2024-04-10,28.38,28.43,28.3001,28.42,13078,27.668831821913,27.71757888291,27.5909340184397,27.7078294707106,13414.1420349397,0.0,1.0
2024-04-11,28.537,28.56,28.2738,28.39,35062,27.8218975934437,27.8443212415023,27.5652930643553,27.6785812341124,35963.1937627355,0.0,1.0
2024-04-12,28.03,28.339,27.97,28.339,7348,27.3276023949338,27.6288592318954,27.2691059217374,27.6288592318954,7536.86463318067,0.0,1.0
2024-04-15,27.7802,28.36,27.68,28.36,10155,27.0840620781927,27.6493329975142,26.9863729679546,27.6493329975142,10416.0125680389,0.0,1.0
2024-04-16,27.67,27.825,27.62,27.67,22689,26.9766235557552,27.127739444846,26.9278764947582,26.9766235557552,23272.1722458133,0.0,1.0
2024-04-17,27.61,27.8199,27.57,27.8199,11640,26.9181270825588,27.1227672446243,26.8791294337611,27.1227672446243,11939.1813187565,0.0,1.0
2024-04-18,27.6227,27.8837,27.61,27.64,35502,26.930508836052,27.1849684944565,26.9181270825588,26.947375319157,36414.5030222074,0.0,1.0
2024-04-19,27.5051,27.66,27.45,27.64,32874,26.815855748587,26.9668741435558,26.7621364873683,26.947375319157,33718.9558997253,0.0,1.0
2024-04-22,27.8346,27.9308,27.65,27.6557,46534,27.1370988805574,27.2308882259157,26.9571247313564,26.9626818963101,47730.0570006028,0.0,1.0
2024-04-23,28.1761,28.2703,27.9976,27.9976,42481,27.4700413071671,27.5618807700855,27.2960142994077,27.2960142994077,43572.8832991492,0.0,1.0
2024-04-24,28.2621,28.41,28.21,28.41,61213,27.553886252082,27.6980800585112,27.5030918145231,27.6980800585112,62786.3493183027,0.0,1.0
2024-04-25,27.84,27.97,27.53,27.68,49370,27.1423635631451,27.2691059217374,26.8401317849635,26.9863729679546,50638.9503184717,0.0,1.0
2024-04-26,28.2883,28.35,28.22,28.22,10639,27.5794297120444,27.6395835853148,27.5128412267225,27.5128412267225,10912.452753458,0.0,1.0
2024-04-29,28.25,28.279,28.15,28.26,9652,27.5420894633207,27.570362758699,27.4445953413267,27.5518388755201,9900.08402823352,0.0,1.0
2024-04-30,27.85,28.0136,27.84,28.0,3699,27.1521129753445,27.3116133589268,27.1423635631451,27.2983541583356,3794.07488815124,0.0,1.0
2024-05-01,27.82,28.19,27.7979,27.89,7877,27.1228647387463,27.4835929901243,27.1013185377856,27.1911106241421,8079.46144740938,0.0,1.0
2024-05-02,28.1081,28.1428,27.86,27.9288,12040,27.4037453042112,27.4375757645431,27.1618623875439,27.2289383434758,12349.462463731,0.0,1.0
2024-05-03,28.405,28.4299,28.35,28.35,958,27.6932053524115,27.717481388788,27.6395835853148,27.6395835853148,982.623342213811,0.0,1.0
2024-05-06,28.6992,28.6992,28.46,28.46,2228,27.980033059318,27.980033059318,27.7468271195082,27.7468271195082,2285.2659775077,0.0,1.0
2024-05-07,28.8552,28.9,28.83,28.9,3907,28.1321238896288,28.1758012562821,28.1075553708862,28.1758012562821,4007.42108353795,0.0,1.0
2024-05-08,28.9601,28.98,28.885,28.885,15349,28.2343952236005,28.2537965538773,28.161177137983,28.161177137983,15743.5132355321,0.0,1.0
2024-05-09,29.0786,29.12,28.89,28.92,10260,28.3499257581635,28.390288324669,28.1660518440827,28.1953000806809,10523.7113685947,0.0,1.0
2024-05-10,29.2698,29.2698,29.19,29.23,8119,28.5363345194161,28.5363345194161,28.4585342100649,28.4975318588625,8327.68154011893,0.0,1.0
2024-05-13,29.2411,29.2765,29.19,29.2765,5805,28.5083537064038,28.5428666255897,28.4585342100649,28.5428666255897,5954.20511644173,0.0,1.0
2024-05-14,29.49,29.525,29.43,29.43,20357,28.751016576047,28.7851395187449,28.6925201028506,28.6925201028506,20880.2331706123,0.0,1.0
2024-05-15,29.8061,29.8061,29.645,29.68,19643,29.0591954956702,29.0591954956702,28.9021324651378,28.9362554078357,20147.8813268329,0.0,1.0
2024-05-16,29.76,29.85,29.76,29.77,9766,29.014250705431,29.1019954152256,29.014250705431,29.0240001176304,10017.0141545512,0.0,1.0
2024-05-17,29.7672,30.17,29.755,30.17,4042,29.0212702822145,29.4139766056066,29.0093759993313,29.4139766056066,4145.89096996684,0.0,1.0
2024-05-20,29.84,29.9,29.8,29.81,25089,29.0922460030262,29.1507424762226,29.0532483542286,29.062997766428,25733.85911566,0.0,1.0
2024-05-21,29.85,29.85,29.75,29.7712,39244,29.1019954152256,29.1019954152256,29.0045012932316,29.0251700470943,40252.6831334434,0.0,1.0
2024-05-22,29.7275,29.815,29.6762,29.785,14655,28.9825651157829,29.0678724725277,28.9325506311999,29.0386242359295,15031.6754490015,0.0,1.0
2024-05-23,29.3873,29.91,29.35,29.91,30100,28.6508901127591,29.1604918884221,28.6145248052553,29.1604918884221,30873.6561593275,0.0,1.0
2024-05-24,29.6202,29.7,29.6101,29.655,3034,28.8779539228833,28.9557542322345,28.8681070165619,28.9118818773372,3111.98248463121,0.0,1.0
2024-05-28,29.57,29.63,29.5063,29.61,11941,28.8290118736423,28.8875083468387,28.766908117932,28.8680095224399,12247.9178803498,0.0,1.0
2024-05-29,29.2598,29.3599,29.2598,29.3599,13694,28.5265851072167,28.6241767233327,28.5265851072167,28.6241767233327,14045.9749982003,0.0,1.0
2024-05-30,29.3087,29.3777,29.26,29.3099,18410,28.5742597328718,28.6415306770477,28.5267800954607,28.5754296623357,18883.1896974491,0.0,1.0
2024-05-31,29.462,29.462,29.11,29.34,8184,28.7237182218887,28.7237182218887,28.3805389124696,28.6047753930559,8394.35222617727,0.0,1.0
2024-06-03,29.4603,29.6,29.35,29.6,7811,28.7220608218148,28.8582601102405,28.6145248052553,28.8582601102405,8011.76505848859,0.0,1.0
2024-06-04,29.38,29.38,29.31,29.34,1620,28.6437730418536,28.6437730418536,28.5755271564577,28.6047753930559,1661.63863714653,0.0,1.0
2024-06-05,29.74,29.74,29.52,29.535,17666,28.9947518810322,28.9947518810322,28.7802648126452,28.7948889309443,18120.0667677966,0.0,1.0
2024-06-06,29.73,29.8498,29.7,29.77,14539,28.9850024688328,29.1018004269816,28.9557542322345,29.0240001176304,14912.6939169588,0.0,1.0
2024-06-07,29.55,29.75,29.55,29.66,12817,28.8095130492434,29.0045012932316,28.8095130492434,28.9167565834369,13146.4335878439,0.0,1.0
2024-06-10,29.63,29.66,29.28,29.29,9474,28.8875083468387,28.9167565834369,28.5462789198595,28.5560283320589,9717.50891871988,0.0,1.0
2024-06-11,29.5575,29.5601,29.3801,29.4481,13705,28.816825108393,28.8193599555648,28.6438705359755,28.7101665389315,14057.2577296871,0.0,1.0
2024-06-12,29.93,29.98,29.82,29.955,42245,29.1799907128209,29.2287377738179,29.0727471786274,29.2043642433194,43330.8174236142,0.0,1.0
2024-06-13,29.74,30.198,29.62,29.87,482925,28.9947518810322,29.4412749597649,28.8777589346393,29.1214942396244,495337.554841966,0.0,1.0
2024-06-14,29.365,29.42,29.2265,29.345,143706,28.7202084334969,28.7740007530556,28.5847495924263,28.700647590021,146932.314219496,0.0934,1.0
2024-06-17,29.6441,29.71,29.34,29.34,11072,28.9931800042031,29.0576329834562,28.695757379152,28.695757379152,11320.5752232911,0.0,1.0
2024-06-18,29.58,29.85,29.58,29.85,10664,28.9304875008629,29.1945588877876,28.9304875008629,29.1945588877876,10903.4152981553,0.0,1.0
2024-06-20,29.62,29.66,29.51,29.66,11060,28.9696091878147,29.0087308747665,28.8620245486972,29.0087308747665,11308.3058137282,0.0,1.0
2024-06-21,29.51,29.6,29.42,29.59,24425,28.8620245486972,28.9500483443388,28.7740007530556,28.9402679226008,24973.360714314,0.0,1.0
2024-06-24,29.6571,29.7999,29.56,29.56,10195,29.0058945524625,29.1455589748804,28.910926657387,28.910926657387,10423.8858744086,0.0,1.0
2024-06-25,29.5999,29.6,29.505,29.525,6982,28.9499505401214,28.9500483443388,28.8571343378282,28.8766951813041,7138.75146396479,0.0,1.0
2024-06-26,29.51,29.53,29.03,29.505,12097,28.8620245486972,28.8815853921731,28.3925643052755,28.8571343378282,12368.5872901149,0.0,1.0
2024-06-27,29.5802,29.61,29.52,29.601,2051,28.9306831092976,28.9598287660767,28.8718049704352,28.9510263865126,2097.04658444454,0.0,1.0
2024-06-28,29.6,29.8501,29.59,29.69,10652,28.9500483443388,29.194656692005,28.9402679226008,29.0380721399803,10891.1458885925,0.0,1.0
2024-07-01,29.57,29.7442,29.5178,29.7442,10855,28.9207070791249,29.0910820258,28.8696532776528,29.0910820258,11098.7034003635,0.0,1.0
2024-07-02,29.75,29.79,29.52,29.55,32007,29.0967546704081,29.1358763573599,28.8718049704352,28.901146235649,32725.5826564195,0.0,1.0
2024-07-03,29.935,29.99,29.9051,29.9051,9682,29.2776924725602,29.3314847921189,29.2484490115637,29.2484490115637,9899.36861559826,0.0,1.0
2024-07-05,30.183,30.183,29.99,30.05,3795,29.5202469316614,29.5202469316614,29.3314847921189,29.3901673225466,3880.20077424039,0.0,1.0
2024-07-08,30.199,30.22,30.162,30.2,8641,29.5358956064421,29.5564344920918,29.4997080460117,29.5368736486159,8834.99733602404,0.0,1.0
2024-07-09,30.18,30.26,30.18,30.24,14052,29.51731280514,29.5955561790436,29.51731280514,29.5759953355677,14367.4785980569,0.0,1.0
2024-07-10,30.476,30.476,30.288,30.288,18697,29.8068132885834,29.8068132885834,29.6229413599099,29.6229413599099,19116.7625496634,0.0,1.0
2024-07-11,30.3973,30.45,30.3973,30.425,9209,29.7298413695057,29.7813841920647,29.7298413695057,29.7569331377198,9415.74938866397,0.0,1.0
2024-07-12,30.4776,30.6,30.34,30.44,12702,29.8083781560615,29.928090518134,29.6737995529472,29.7716037703268,12987.1700222401,0.0,1.0
2024-07-15,30.4507,30.5399,30.4507,30.535,1331,29.7820688215864,29.8693101834889,29.7820688215864,29.8645177768373,1360.88201067561,0.0,1.0
2024-07-16,30.83,30.84,30.5699,30.57,25562,30.1530402181069,30.1628206398449,29.8986514487028,29.8987492529201,26135.8872703907,0.0,1.0
2024-07-17,30.56,30.68,30.548,30.65,27884,29.8889688311822,30.0063338920376,29.8772323250966,29.9769926268238,28510.0180207955,0.0,1.0
2024-07-18,30.26,30.63,30.18,30.54,17833,29.5955561790436,29.9574317833479,29.51731280514,29.8694079877063,18233.3650611407,0.0,1.0
2024-07-19,29.9599,30.21,29.9599,30.2,12678,29.3020457226877,29.5466540703539,29.3020457226877,29.5368736486159,12962.6312031145,0.0,1.0
2024-07-22,30.3444,30.378,30.24,30.24,7362,29.6781029385119,29.7109651555515,29.5759953355677,29.5759953355677,7527.2827667873,0.0,1.0
2024-07-23,30.1635,30.2987,30.159,30.17,29277,29.5011751092724,29.6334064111695,29.4967739194903,29.5075323834021,29934.291980879,0.0,1.0
2024-07-24,29.5748,29.91,29.5748,29.9099,8104,28.9254016815591,29.2532414182153,28.9254016815591,29.2531436139979,8285.94125808805,0.0,1.0
2024-07-25,29.4687,29.84,29.4687,29.82,7036,28.8216314069195,29.1847784660496,28.8216314069195,29.1652176225737,7193.96380699745,0.0,1.0
2024-07-26,30.06,30.06,29.93,29.94,6705,29.3999477442846,29.3999477442846,29.2728022616912,29.2825826834292,6855.53259322313,0.0,1.0
2024-07-29,29.92,30.03,29.86,29.95,4637,29.2630218399532,29.3706064790707,29.2043393095255,29.2923631051671,4741.10434523128,0.0,1.0
2024-07-30,30.0954,30.21,29.99,30.07,5794,29.4345704372369,29.5466540703539,29.3314847921189,29.4097281660225,5924.07991724607,0.0,1.0
2024-07-31,30.44,30.49,30.38,30.41,3292,29.7716037703268,29.8205058790165,29.712921239899,29.7422625051129,3365.90802339904,0.0,1.0
2024-08-01,29.865,30.2,29.67,30.2,22098,29.2092295203945,29.5368736486159,29.0185112965044,29.5368736486159,22594.1177099247,0.0,1.0
2024-08-02,29.19,29.4,29.0,29.4,10399,28.5490510530827,28.7544399095797,28.3632230400616,28.7544399095797,10632.4658369765,0.0,1.0
2024-08-05,28.29,28.5386,28.2,28.2,27601,27.668813096667,27.9119543810725,27.5807893010255,27.5807893010255,28220.6644452725,0.0,1.0
2024-08-06,28.4982,28.78,28.33,28.33,27356,27.8724414772512,28.1480537618267,27.7079347836188,27.7079347836188,27970.1640000316,0.0,1.0
2024-08-07,28.64,28.97,28.39,28.9594,49277,28.0111278574954,28.3338817748478,27.7666173140465,28.3235145278055,50383.3079189047,0.0,1.0
2024-08-08,28.9742,29.04,28.64,28.66,19368,28.3379895519777,28.4023447270134,28.0111278574954,28.0306887009713,19802.8270343842,0.0,1.0
2024-08-09,29.0573,29.0573,28.87,28.87,15991,28.4192648566201,28.4192648566201,28.2360775574683,28.2360775574683,16350.0106932485,0.0,1.0
2024-08-12,28.8953,29.14,28.86,28.88,7050,28.2608220244653,28.500148944393,28.2262971357303,28.2458579792062,7208.27811815408,0.0,1.0
2024-08-13,29.35,29.35,29.02,29.02,6500,28.70553780089,28.70553780089,28.3827838835375,28.3827838835375,6645.93017985837,0.0,1.0
2024-08-14,29.32,29.34,29.295,29.34,3691,28.6761965356761,28.695757379152,28.6517454813312,28.695757379152,3773.86589136266,0.0,1.0
2024-08-15,29.7573,29.8189,29.56,29.56,15068,29.1038943782768,29.1641417761825,28.910926657387,28.910926657387,15406.2886077086,0.0,1.0
2024-08-16,29.8325,29.88,29.71,29.71,13468,29.1774431497462,29.2239001530014,29.0576329834562,29.0576329834562,13770.3673326665,0.0,1.0
2024-08-19,30.2111,30.2111,30.04,30.04,9319,29.547729916745,29.547729916745,29.3803869008087,29.3803869008087,9528.21897632312,0.0,1.0
2024-08-20,30.0939,30.16,30.082,30.082,4548,29.4331033739762,29.4977519616641,29.4214646721081,29.4214646721081,4650.10622430707,0.0,1.0
2024-08-21,30.3175,30.35,30.2277,30.35,4466,29.6517936040368,29.6835799746852,29.56396541683,29.6835799746852,4566.26525896116,0.0,1.0
2024-08-22,30.0319,30.26,30.0319,30.26,7522,29.3724647592009,29.5955561790436,29.3724647592009,29.5955561790436,7690.8748942915,0.0,1.0
2024-08-23,30.5007,30.53,30.25,30.25,12877,29.8309709302761,29.8596275659683,29.5857757573057,29.5857757573057,13166.0989116979,0.0,1.0
2024-08-26,30.4044,30.6,30.4044,30.59,19354,29.7367854689397,29.928090518134,29.7367854689397,29.918310096396,19788.5127232275,0.0,1.0
2024-08-27,30.4413,30.495,30.44,30.45,2258,29.7728752251527,29.8253960898855,29.7716037703268,29.7813841920647,2308.69389940311,0.0,1.0
2024-08-28,30.2419,30.36,30.0901,30.34,10763,29.5778536156979,29.6933603964231,29.4293868137158,29.6737995529472,11004.6379270486,0.0,1.0
2024-08-29,30.2931,30.54,30.28,30.34,12171,29.6279293749962,29.8694079877063,29.6151170225195,29.6737995529472,12444.2486490856,0.0,1.0
2024-08-30,30.5253,30.5253,30.2599,30.42,17464,29.8550307677515,29.8550307677515,29.5954583748262,29.7520429268509,17856.0807170841,0.0,1.0
2024-09-03,29.92,30.32,29.86,30.32,8201,29.2630218399532,29.6542387094713,29.2043393095255,29.6542387094713,8385.11898538748,0.0,1.0
2024-09-04,29.8056,30.01,29.7,29.79,26245,29.1511338152711,29.3510456355948,29.0478525617183,29.1358763573599,26834.2211646743,0.0,1.0
2024-09-05,29.8,29.96,29.7283,29.89,18116,29.1456567790978,29.3021435269051,29.0755311552367,29.2336805747394,18522.7186366638,0.0,1.0
2024-09-06,29.21,29.7712,29.16,29.7712,25105,28.5686118965586,29.1174891644925,28.5197097878689,29.1174891644925,25668.6272562069,0.0,1.0
2024-09-09,29.3233,29.49,29.3,29.49,11004,28.6794240748496,28.8424637052213,28.6566356922002,28.8424637052213,11251.0485691018,0.0,1.0
2024-09-10,29.2305,29.33,29.0,29.33,4095,28.5886617611214,28.6859769574141,28.3632230400616,28.6859769574141,4186.93601331078,0.0,1.0
2024-09-11,29.53,29.53,28.74,29.16,20736,28.8815853921731,28.8815853921731,28.1089320748749,28.5197097878689,21201.5397245451,0.0,1.0
2024-09-12,29.5502,29.56,29.42,29.42,2592,28.9013418440838,28.910926657387,28.7740007530556,28.7740007530556,2650.19246556814,0.0,1.0
2024-09-13,29.79,30.0,29.69,29.78,19400,29.2126233267376,29.4185531991315,29.1145614827405,29.2028171423379,19783.4338099666,0.07847,1.0
2024-09-16,29.8938,29.91,29.791,29.85,4745,29.3144115208066,29.3302975395341,29.2136039451775,29.2714604331358,4838.78316640678,0.0,1.0
2024-09-17,30.018,30.33,29.94,30.08,18237,29.436204331051,29.7421572843219,29.3597160927332,29.4970026743292,18597.447545998,0.0,1.0
2024-09-18,29.9952,30.255,29.97,30.06,4806,29.4138462306196,29.6686109013241,29.3891346459324,29.4773903055298,4900.98880879896,0.0,1.0
2024-09-19,30.605,30.73,30.47,30.56,6876,30.011827355314,30.1344046603104,29.8794438659179,29.9676995255153,7011.90159161497,0.0,1.0
2024-09-20,30.3719,30.43,30.295,30.42,12683,29.7832451969567,29.840219128319,29.707835638923,29.8304129439193,12933.674794423,0.0,1.0
2024-09-23,30.4382,30.47,30.42,30.42,7520,29.8482601995268,29.8794438659179,29.8304129439193,29.8304129439193,7668.63001293552,0.0,1.0
2024-09-24,30.6017,30.62,30.47,30.47,4201,30.0085913144621,30.0265366319135,29.8794438659179,29.8794438659179,4284.03120802421,0.0,1.0
2024-09-25,30.375,30.81,30.375,30.6,4335,29.7862851141206,30.212854135508,29.7862851141206,30.0069242631141,4420.67966836111,0.0,1.0
2024-09-26,30.9605,30.9876,30.795,30.8,11071,30.3604372107237,30.3870119704469,30.1981448589085,30.2030479511083,11289.8142118629,0.0,1.0
2024-09-27,30.9767,31.02,30.9767,30.99,4226,30.3763232294512,30.418784007902,30.3763232294512,30.3893654547028,4309.52532375871,0.0,1.0
2024-09-30,30.9158,30.9158,30.72,30.91,11663,30.316603566457,30.316603566457,30.1245984759106,30.3109159795051,11893.5148724557,0.0,1.0
2024-10-01,30.7285,30.91,30.6065,30.91,5988,30.1329337326504,30.3109159795051,30.0132982829739,30.3109159795051,6106.35060072578,0.0,1.0
2024-10-02,30.725,30.79,30.68,30.68,6461,30.1295015681105,30.1932417667086,30.0853737383118,30.0853737383118,6588.69927042239,0.0,1.0
2024-10-03,30.5153,31.01,30.4,30.55,26275,29.9238658812486,30.4089778235023,29.8108005751199,29.9578933411156,26794.3156369522,0.0,1.0
2024-10-04,30.7947,30.7947,30.635,30.72,4910,30.1978506733765,30.1978506733765,30.0412459085131,30.1245984759106,5007.04433025444,0.0,1.0
2024-10-07,30.6,30.72,30.46,30.72,7604,30.0069242631141,30.1245984759106,29.8696376815182,30.1245984759106,7754.29024180342,0.0,1.0
2024-10-08,30.6864,30.69,30.4999,30.5,22124,30.0916496963276,30.0951799227115,29.908764357273,29.908862419117,22561.272660397,0.0,1.0
2024-10-09,30.8178,30.83,30.11,30.6,32252,30.2205029593398,30.2324665043075,29.5264212275283,30.0069242631141,32889.4488267549,0.0,1.0
2024-10-10,30.6705,30.71,30.63,30.65,12675,30.0760578631321,30.1147922915109,30.0363428163133,30.0559551851127,12925.516677388,0.0,1.0
2024-10-11,31.0264,31.0599,30.83,30.83,13606,30.4250599659178,30.4579106836568,30.2324665043075,30.2324665043075,13874.9175473405,0.0,1.0
2024-10-14,31.2,31.214,31.09,31.11,4825,30.5952953270967,30.6090239852563,30.4874272986999,30.5070396674994,4920.36433675717,0.0,1.0
2024-10-15,30.835,31.21,30.77,31.09,29294,30.2373695965073,30.6051015114965,30.1736293979092,30.4874272986999,29872.9850530496,0.0,1.0
2024-10-16,30.95,30.9678,30.895,30.91,5221,30.350140717104,30.3675957253355,30.2962067029056,30.3109159795051,5324.19112999153,0.0,1.0
2024-10-17,30.8961,31.09,30.8961,31.09,4586,30.2972853831895,30.4874272986999,30.2972853831895,30.4874272986999,4676.64059033542,0.0,1.0
2024-10-18,31.0016,31.06,30.9901,31.06,2279,30.4007406286065,30.4580087455008,30.3894635165468,30.4580087455008,2324.04359035639,0.0,1.0
2024-10-21,30.7643,30.89,30.74,30.89,14142,30.1680398728014,30.2913036107057,30.1442108447101,30.2913036107057,14421.511388688,0.0,1.0
2024-10-22,30.79,30.88,30.745,30.76,13716,30.1932417667086,30.281497426306,30.1491139369099,30.1638232135095,13987.0916565723,0.0,1.0
2024-10-23,30.6189,30.85,30.45,30.8299,128422,30.0254579516296,30.2520788731069,29.8598314971185,30.2323684424635,130960.213234203,0.0,1.0
2024-10-24,30.642,30.68,30.54,30.68,61895,30.0481102375929,30.0853737383118,29.9480871567159,30.0853737383118,63118.331735458,0.0,1.0
2024-10-25,30.76,30.94,30.7308,30.83,477122,30.1638232135095,30.3403345327043,30.1351891550623,30.2324665043075,486552.139498912,0.0,1.0
2024-10-28,31.0207,31.0699,30.965,30.965,57359,30.4194704408099,30.4677168680565,30.3648499937036,30.3648499937036,58492.6793765916,0.0,1.0
2024-10-29,31.16,31.1712,30.95,30.97,29445,30.5560705894979,30.5670535160256,30.350140717104,30.3697530859034,30026.969512086,0.0,1.0
2024-10-30,31.11,31.26,31.11,31.13,10273,30.5070396674994,30.654132433495,30.5070396674994,30.5266520362988,10476.0420376179,0.0,1.0
2024-10-31,30.628,31.04,30.5889,31.04,8378,30.0343815794333,30.4383963767014,29.9960393984304,30.4383963767014,8543.58806494333,0.0,1.0
2024-11-01,30.7502,30.97,30.7502,30.87,8510,30.1542131527978,30.3697530859034,30.1542131527978,30.2716912419063,8678.19699602144,0.0,1.0
2024-11-04,30.58,30.76,30.5383,30.74,151204,29.9873118943147,30.1638232135095,29.9464201053679,30.1442108447101,154192.491020732,0.0,1.0
2024-11-05,30.7975,30.8692,30.74,30.745,4915,30.2005964050084,30.2709067471543,30.1442108447101,30.1491139369099,5012.14315340134,0.0,1.0
2024-11-06,31.25,31.45,31.16,31.29,21949,30.6443262490953,30.8404499370895,30.5560705894979,30.6835509866941,22382.8138502556,0.0,1.0
2024-11-07,31.66,31.7599,31.6,31.62,10799,31.0463798094834,31.1443435916365,30.9875427030852,31.0071550718846,11012.4382326716,0.0,1.0
2024-11-08,31.33,31.57,31.33,31.57,11429,30.722775724293,30.958124149886,30.722775724293,30.958124149886,11654.8899491809,0.0,1.0
2024-11-11,31.53,31.57,31.44,31.57,3572,30.9188994122872,30.958124149886,30.8306437526898,30.958124149886,3642.59925614437,0.0,1.0
2024-11-12,31.2407,31.43,31.2213,31.43,10802,30.6352064976036,30.8208375682901,30.6161824998681,30.8208375682901,11015.4975265598,0.0,1.0
2024-11-13,31.1257,31.2646,31.08,31.08,9021,30.5224353770069,30.6586432783189,30.4776211143002,30.4776211143002,9199.29672163448,0.0,1.0
2024-11-14,30.845,31.11,30.845,31.08,18271,30.247175780907,30.5070396674994,30.247175780907,30.4776211143002,18632.1195433969,0.0,1.0
2024-11-15,30.5092,30.659,30.46,30.62,10891,29.9178841087647,30.0647807510724,29.8696376815182,30.0265366319135,11106.2565785746,0.0,1.0
2024-11-18,30.6957,30.7,30.53,30.53,12117,30.1007694478193,30.1049861071112,29.9382809723162,29.9382809723162,12356.4880141941,0.0,1.0
2024-11-19,30.7337,30.7799,30.51,30.51,11525,30.1380329485382,30.1833375204649,29.9186686035167,29.9186686035167,11752.7873536013,0.0,1.0
2024-11-20,30.8101,30.8101,30.5728,30.68,5889,30.212952197352,30.212952197352,29.9802514415469,30.0853737383118,6005.3939024172,0.0,1.0
2024-11-21,30.98,30.98,30.73,30.73,30705,30.3795592703031,30.3795592703031,30.1344046603104,30.1344046603104,31311.8729451044,0.0,1.0
2024-11-22,30.9935,31.02,30.87,30.91,10073,30.3927976192427,30.418784007902,30.2716912419063,30.3109159795051,10272.089111742,0.0,1.0
2024-11-25,31.17,31.39,31.17,31.22,8888,30.5658767738976,30.7816128306913,30.5658767738976,30.6149076958962,9063.66802592699,0.0,1.0
2024-11-26,31.1749,31.28,31.14,31.2275,6169,30.5706818042535,30.6737448022944,30.5364582206985,30.622262334196,6290.92799864351,0.0,1.0
2024-11-27,31.27,31.46,31.245,31.455,12595,30.6639386178947,30.8502561214892,30.6394231568955,30.8453530292894,12843.9355070376,0.0,1.0
2024-11-29,31.456,31.456,31.26,31.26,3643,30.8463336477293,30.8463336477293,30.654132433495,30.654132433495,3715.00254483034,0.0,1.0
2024-12-02,31.557,31.5716,31.43,31.43,74238,30.9453761101664,30.95969313939,30.8208375682901,30.8208375682901,75705.2865558919,0.0,1.0
2024-12-03,31.5823,31.61,31.52,31.56,3845,30.9701857566977,30.9973488874849,30.9090932278875,30.9483179654863,3920.99499996503,0.0,1.0
2024-12-04,31.6549,31.68,31.5894,31.62,7475,31.0413786554396,31.0659921782829,30.9771481476215,31.0071550718846,7622.74060461343,0.0,1.0
2024-12-05,31.6,31.64,31.5976,31.625,7467,30.9875427030852,31.026767440684,30.9851892188292,31.0120581640844,7614.58248757839,0.0,1.0
2024-12-06,31.68,31.77,31.66,31.72,11948,31.0659921782829,31.1542478378802,31.0463798094834,31.1052169158817,12184.1477918289,0.0,1.0
2024-12-09,31.4574,31.78,31.4574,31.78,6096,30.8477065135453,31.16405402228,30.8477065135453,31.16405402228,6216.48518069879,0.0,1.0
2024-12-10,31.315,31.43,31.2965,31.3465,16492,30.7080664476934,30.8208375682901,30.689925006554,30.7389559285525,16817.9582677304,0.0,1.0
2024-12-11,31.6399,31.65,31.5599,31.56,17124,31.02666937884,31.0365736250837,30.9482199036423,30.9483179654863,17462.4495134984,0.0,1.0
2024-12-12,31.506,31.65,31.506,31.59,9220,30.8953645697279,31.0365736250837,30.8953645697279,30.9777365186855,9402.22988288105,0.0,1.0
2024-12-13,31.22,31.4,31.1301,31.4,32029,30.8185723396938,30.996257894503,30.7298282764862,30.996257894503,32446.1940993966,0.20769,1.0
2024-12-16,31.2885,31.38,31.25,31.25,29995,30.8861915647184,30.9765150550798,30.8481865988286,30.8481865988286,30385.7002095414,0.0,1.0
2024-12-17,30.98,31.26,30.975,31.26,66466,30.5816582666148,30.8580580185403,30.5767225567589,30.8580580185403,67331.7536298509,0.0,1.0
2024-12-18,30.17,31.115,30.155,31.06,23949,29.7820732699731,30.7149224327217,29.7672661404057,30.6606296243078,24260.947968605,0.0,1.0
2024-12-19,30.1008,30.52,30.0592,30.52,133521,29.7137630455687,30.12757295988,29.6726979395683,30.12757295988,135260.17928582,0.0,1.0
2024-12-20,30.26,30.465,29.89,29.89,4834,29.8709160473777,30.0732801514661,29.5056735180476,29.5056735180476,4896.96532131767,0.0,1.0
2024-12-23,30.44,30.44,30.23,30.31,8742,30.048601602187,30.048601602187,29.8413017882429,29.9202731459359,8855.86901923024,0.0,1.0
2024-12-24,30.7289,30.74,30.6,30.6,12217,30.3337869176558,30.3447441935357,30.206544317573,30.206544317573,12376.1326707774,0.0,1.0
2024-12-26,30.83,30.83,30.74,30.75,23177,30.4335869709404,30.4335869709404,30.3447441935357,30.3546156132474,23478.8922739303,0.0,1.0
2024-12-27,30.553,30.5998,30.4229,30.4319,7847,30.1601486449284,30.2063468891788,30.0317214744801,30.0406057522206,7949.21118667348,0.0,1.0
2024-12-30,30.3215,30.41,30.115,30.21,33946,29.9316252786042,30.0189873430521,29.7277804615592,29.8215589488196,34388.1640044372,0.0,1.0
2024-12-31,30.28,30.41,30.1789,30.39,12754,29.890658886801,30.0189873430521,29.7908588335165,29.9992445036289,12920.1273703114,0.0,1.0
2025-01-02,30.1987,30.43,30.0921,30.41,79220,29.8104042445455,30.0387301824754,29.7051749104196,30.0189873430521,80251.8810001623,0.0,1.0
2025-01-03,30.43,30.4634,30.28,30.33,16318,30.0387301824754,30.0717007243122,29.890658886801,29.9400159853591,16530.5502923586,0.0,1.0
2025-01-06,30.6542,30.9,30.63,30.64,13349,30.26004741241,30.5026869089218,30.2361585767079,30.2460299964195,13522.8775494972,0.0,1.0
2025-01-07,30.55,30.77,30.4399,30.77,8361,30.1571872190149,30.3743584526706,30.0485028879899,30.3743584526706,8469.90629944909,0.0,1.0
2025-01-08,30.45,30.54,30.33,30.43,33712,30.0584730218986,30.1473157993032,29.9400159853591,30.0387301824754,34151.1160348078,0.0,1.0
2025-01-10,30.13,30.4398,30.05,30.4,21384,29.7425875911266,30.0484041737928,29.6636162334336,30.0091159233405,21662.5375322832,0.0,1.0
2025-01-13,30.0616,30.0616,29.8737,29.99,2519,29.6750670802991,29.6750670802991,29.4895831039177,29.6043877151639,2551.81126280496,0.0,1.0
2025-01-14,30.2099,30.256,30.0632,30.22,117157,29.8214602346225,29.8669674794931,29.676646507453,29.8314303685312,118683.029819945,0.0,1.0
2025-01-15,30.69,30.82,30.6499,30.69,16836,30.2953870949776,30.4237155512288,30.255802701934,30.2953870949776,17055.2975071792,0.0,1.0
2025-01-16,30.86,30.92,30.6619,30.78,27987,30.4632012300753,30.522429748345,30.267648405588,30.3842298723823,28351.5449829783,0.0,1.0
2025-01-17,31.1143,31.15,31.025,31.15,20350,30.7142314333419,30.7494724017124,30.6260796553171,30.7494724017124,20615.0691536645,0.0,1.0
2025-01-21,31.471,31.54,31.27,31.37,20847,31.0663449744555,31.1344577704658,30.8679294382519,30.9666436353681,21118.5428327492,0.0,1.0
2025-01-22,31.56,31.729,31.56,31.58,12108,31.154200609889,31.3210276030155,31.154200609889,31.1739434493123,12265.7128900526,0.0,1.0
2025-01-23,31.76,31.76,31.5622,31.61,11374,31.3516290041215,31.3516290041215,31.1563723222256,31.2035577084471,11522.1521648049,0.0,1.0
2025-01-24,31.86,31.96,31.82,31.9292,15786,31.4503432012378,31.549057398354,31.4108575223913,31.5186534256422,15991.6207203807,0.0,1.0
2025-01-27,31.77,31.77,31.44,31.44,26119,31.3615004238331,31.3615004238331,31.0357435733495,31.0357435733495,26459.2133279884,0.0,1.0
2025-01-28,31.69,31.7828,31.69,31.72,6253,31.2825290661401,31.374135841064,31.2825290661401,31.312143325275,6334.44852176239,0.0,1.0
2025-01-29,31.62,31.72,31.59,31.72,8082,31.2134291281588,31.312143325275,31.1838148690239,31.312143325275,8187.27218181408,0.0,1.0
2025-01-30,31.8,31.84,31.65,31.65,10979,31.391114682968,31.4306003618145,31.2430433872936,31.2430433872936,11122.0070878665,0.0,1.0
2025-01-31,31.8,32.055,31.6602,31.9,33142,31.391114682968,31.6428358856145,31.2531122353995,31.4898288800843,33573.691493403,0.0,1.0
2025-02-03,31.4,31.5899,31.14,31.22,34629,30.996257894503,31.1837161548268,30.7396009820008,30.8185723396938,35080.0604286118,0.0,1.0
2025-02-04,31.625,31.64,31.5251,31.55,19901,31.2183648380146,31.233171967582,31.1197493550954,31.1443291901774,20160.2206991193,0.0,1.0
2025-02-05,31.63,31.652,31.44,31.44,15256,31.2233005478704,31.245017671236,31.0357435733495,31.0357435733495,15454.7171994254,0.0,1.0
2025-02-06,31.975,31.99,31.807,31.81,22336,31.5638645279215,31.5786716574889,31.3980246767662,31.4009861026796,22626.9378189804,0.0,1.0
2025-02-07,31.71,32.03,31.66,32.0,12666,31.3022719055634,31.6181573363354,31.2529148070053,31.5885430772005,12830.9811253226,0.0,1.0
2025-02-10,31.88,31.88,31.7749,31.88,11031,31.470086040661,31.470086040661,31.3663374194918,31.470086040661,11174.6844144508,0.0,1.0
2025-02-11,31.85,31.96,31.6203,31.63,20062,31.4404717815261,31.549057398354,31.2137252707501,31.2233005478704,20323.3178064284,0.0,1.0
2025-02-12,31.92,31.98,31.64,31.64,13147,31.5095717195075,31.5688002377773,31.233171967582,31.233171967582,13318.2463962274,0.0,1.0
2025-02-13,32.336,32.37,32.08,32.09,4476,31.9202227795111,31.9537856065307,31.6675144348935,31.6773858546052,4534.30218829497,0.0,1.0
2025-02-14,32.56,32.59,32.52,32.5887,7861,32.1413425810515,32.1709568401864,32.101856902205,32.1696735556239,7963.39354383082,0.0,1.0
2025-02-18,32.65,32.76,32.5515,32.65,17191,32.2301853584562,32.338770975284,32.1329518742966,32.2301853584562,17414.9215636681,0.0,1.0
2025-02-19,32.6,32.67,32.43,32.51,99161,32.180828259898,32.2499281978794,32.0130141248004,32.0919854824934,100452.622719731,0.0,1.0
2025-02-20,32.53,32.69,32.3501,32.69,8597,32.1117283219167,32.2696710373027,31.9341414813045,32.2696710373027,8708.98032010092,0.0,1.0
2025-02-21,32.07,32.54,32.0,32.54,14247,31.6576430151819,32.1215997416283,31.5885430772005,32.1215997416283,14432.5744585877,0.0,1.0
2025-02-24,31.84,32.04,31.805,32.04,30555,31.4306003618145,31.628028756047,31.3960503928238,31.628028756047,30952.9944958339,0.0,1.0
2025-02-25,31.81,31.93,31.57,31.91,17595,31.4009861026796,31.5194431392191,31.1640720296006,31.4997002997959,17824.1838702078,0.0,1.0
2025-02-26,31.91,32.11,31.82,31.91,10915,31.4997002997959,31.6971286940284,31.4108575223913,31.4997002997959,11057.1734551473,0.0,1.0
2025-02-27,31.49,31.91,31.44,31.91,20706,31.0851006719076,31.4997002997959,31.0357435733495,31.4997002997959,20975.7062356648,0.0,1.0
2025-02-28,31.78,31.78,31.43,31.58,39706,31.3713718435448,31.3713718435448,31.0258721536379,31.1739434493123,40223.1909491599,0.0,1.0
2025-03-03,31.59,32.0755,31.4,32.02,24460,31.1838148690239,31.6630722960233,30.996257894503,31.6082859166238,24778.6040048469,0.0,1.0
2025-03-04,31.3242,31.6064,30.91,31.3,8208,30.9214325330889,31.200003997351,30.5125583286334,30.8975436973868,8314.9133962299,0.0,1.0
2025-03-05,31.86,31.9272,31.4115,31.54,20696,31.4503432012378,31.5166791416999,31.0076100271714,31.1344577704658,20965.5759805524,0.0,1.0
2025-03-06,31.48,31.82,31.36,31.78,29583,31.075229252196,31.4108575223913,30.9567722156565,31.3713718435448,29968.333698912,0.0,1.0
2025-03-07,31.655,31.67,31.1399,31.4298,21168,31.2479790971495,31.2627862267169,30.7395022678036,31.0256747252437,21443.724021856,0.0,1.0
2025-03-10,30.72,31.15,30.455,31.15,23380,30.3250013541125,30.7494724017124,30.0634087317544,30.7494724017124,23684.5364527114,0.0,1.0
2025-03-11,30.59,30.81,30.35,30.7,28374,30.1966728978614,30.4138441315171,29.9597588247824,30.3052585146892,28743.5858558269,0.0,1.0
2025-03-12,30.67,30.815,30.42,30.815,21586,30.2756442555544,30.4187798413729,30.0288587627637,30.4187798413729,21867.1686855529,0.0,1.0
2025-03-13,29.92,30.34,29.9,30.32,15765,29.7090247641071,30.1260632133359,29.6891657903343,30.1062042395631,15876.9533414597,0.176,1.0
2025-03-14,30.5676,30.57,30.26,30.26,26228,30.3520583348703,30.3544414117231,30.0466273182447,30.0466273182447,26414.2551373172,0.0,1.0
2025-03-17,30.84,30.89,30.62,30.74,12568,30.6225375576558,30.6721849920878,30.404088846155,30.5232426887918,12657.2502122084,0.0,1.0
2025-03-18,30.59,30.69,30.487,30.69,11647,30.3743003854959,30.4735952543598,30.2720266705659,30.4735952543598,11729.7098362183,0.0,1.0
2025-03-19,30.84,30.99,30.61,30.66,16012,30.6225375576558,30.7714798609518,30.3941593592686,30.4438067937006,16125.7073836634,0.0,1.0
2025-03-20,30.68,30.8791,30.5222,30.55,23032,30.4636657674734,30.6613618513817,30.3069784644061,30.3345824379503,23195.5591094514,0.0,1.0
2025-03-21,30.66,30.66,30.36,30.41,28853,30.4438067937006,30.4438067937006,30.1459221871087,30.1955696215407,29057.8962740969,0.0,1.0
2025-03-24,31.03,31.05,30.88,30.88,5086,30.8111978084974,30.8310567822702,30.6622555052014,30.6622555052014,5122.11764634724,0.0,1.0
2025-03-25,31.203,31.3,31.13,31.15,19350,30.9829779316321,31.0792939544302,30.9104926773614,30.9303516511342,19487.4118082617,0.0,1.0
2025-03-26,30.9201,31.2,30.87,31.13,11315,30.7020727476159,30.9799990855662,30.652326018315,30.9104926773614,11395.3521762523,0.0,1.0
2025-03-27,30.75,30.85,30.66,30.75,13934,30.5331721756782,30.6324670445422,30.4438067937006,30.5331721756782,14032.9507047193,0.0,1.0
2025-03-28,30.12,30.65,30.095,30.65,21781,29.9076145018351,30.4338773068142,29.8827907846191,30.4338773068142,21935.675276266,0.0,1.0
2025-03-31,30.03,30.1,29.6549,29.75,9817,29.8182491198575,29.8877555280623,29.4457940667486,29.5402234870383,9886.71430086331,0.0,1.0
2025-04-01,30.05,30.16,29.76,29.93,26149,29.8381080936303,29.9473324493807,29.5501529739247,29.7189542509935,26334.6941278674,0.0,1.0
2025-04-02,30.335,30.37,29.81,29.81,21144,30.1210984698927,30.1558516739951,29.5998004083567,29.5998004083567,21294.1516937408,0.0,1.0
2025-04-03,28.92,29.62,28.8823,29.44,47170,28.7160760754671,29.4111401575151,28.6786419099054,29.2324093935599,47504.9723511993,0.0,1.0
2025-04-04,27.15,28.13,27.15,27.94,76338,26.9585568965744,27.9316466114416,26.9585568965744,27.7429863606,76880.1055617098,0.0,1.0
2025-04-07,27.0768,27.9301,26.2,26.37,21256,26.885873052566,27.7331561685825,26.0152556423665,26.1840569194353,21406.9470489101,0.0,1.0
2025-04-08,26.6,28.08,26.4243,27.89,31973,26.4124351178225,27.8819991770096,26.2379740332284,27.693338926168,32200.0525966693,0.0,1.0
2025-04-09,29.18,29.19,26.64,26.64,31418,28.9742427345135,28.9841722213999,26.4521530653681,26.4521530653681,31641.1113277502,0.0,1.0
2025-04-10,28.02,28.2397,27.37,28.22,59583,27.8224222556912,28.0405730825854,27.1770056080752,28.0210119934192,60006.1218486645,0.0,1.0
2025-04-11,28.44,28.504,27.92,28.1683,242467,28.23946070492,28.3030094209929,27.7231273868272,27.9696765462165,244188.851623452,0.0,1.0
2025-04-14,28.62,28.8214,28.505,28.6422,27650,28.4181914688752,28.6181713347672,28.3040023696816,28.440234929763,27846.3533074127,0.0,1.0
2025-04-15,28.61,28.86,28.56,28.79,28302,28.4082619819888,28.6564991541487,28.3586145475568,28.586992745944,28502.9834107195,0.0,1.0
2025-04-16,28.21,28.65,28.035,28.44,12761,28.0110825065328,28.4479799295344,27.8373164860208,28.23946070492,12851.6207795983,0.0,1.0
2025-04-17,28.356,28.52,28.1405,28.35,19160,28.1560530150742,28.3188966000112,27.9420725726723,28.1500953229424,19296.0625450281,0.0,1.0
2025-04-21,27.95,28.25,27.71,28.25,18140,27.7529158474864,28.0508004540784,27.5146081622128,28.0508004540784,18268.8191318795,0.0,1.0
2025-04-22,28.5766,28.5766,28.377329,28.444,7302,28.3750974957882,28.3750974957882,28.1772316176542,28.2434324996745,7353.85431648201,0.0,1.0
2025-04-23,29.1398,29.67,29.0301,29.27,18598,28.9343261972302,29.4607875919471,28.8253997260864,29.0636081164911,18730.0715664109,0.0,1.0
2025-04-24,29.67,29.73,29.52,29.52,3207,29.4607875919471,29.5203645132655,29.3118452886511,29.3118452886511,3229.7741431057,0.0,1.0
2025-04-25,29.875,29.8991,29.7,29.78,67714,29.6643420731183,29.6882721365145,29.4905760526063,29.5700119476975,68194.8632136761,0.0,1.0
2025-04-28,29.9732,30.1,29.74,30.1,7031,29.7618496343427,29.8877555280623,29.5302940001519,29.8877555280623,7080.92984102782,0.0,1.0
2025-04-29,30.0051,30.05,29.7592,29.9,13445,29.7935246975103,29.8381080936303,29.5493586149738,29.6891657903343,13540.4781272392,0.0,1.0
2025-04-30,30.03,30.03,29.49,29.49,21970,29.8182491198575,29.8182491198575,29.2820568279919,29.2820568279919,22126.0174381142,0.0,1.0
2025-05-01,30.13,30.32,30.1284,30.32,25298,29.9175439887215,30.1062042395631,29.9159552708197,30.1062042395631,25477.6508488581,0.0,1.0
2025-05-02,30.7709,30.814,30.6,30.69,7579,30.5539248032708,30.5967208917512,30.3842298723822,30.4735952543598,7632.82140024887,0.0,1.0
2025-05-05,30.8057,30.9392,30.4,30.61,6228,30.5884794176355,30.7210380675689,30.1856401346543,30.3941593592686,6272.22742851958,0.0,1.0
2025-05-06,30.72,30.7886,30.33,30.57,12176,30.503383715019,30.5714999950597,30.1161337264495,30.3544414117231,12262.466469116,0.0,1.0
2025-05-07,30.47,30.65,30.36,30.65,45994,30.2551465428591,30.4338773068142,30.1459221871087,30.4338773068142,46320.6211219218,0.0,1.0
2025-05-08,30.68,30.945,30.545,30.545,14373,30.4636657674734,30.726797169963,30.3296176945071,30.3296176945071,14475.0682129274,0.0,1.0
2025-05-09,30.67,30.9,30.64,30.9,17917,30.453736280587,30.6821144789742,30.4239478199278,30.6821144789742,18044.2355229264,0.0,1.0
2025-05-12,31.591,31.6491,31.38,31.57,8051,31.3682420228244,31.4259323416344,31.1587298495214,31.347390100363,8108.1732541765,0.0,1.0
2025-05-13,31.92,32.0335,31.77,31.77,19460,31.694922141387,31.8076218175476,31.545979838091,31.545979838091,19598.1929606601,0.0,1.0
2025-05-14,31.9147,32.0,31.85,31.9894,14119,31.6896595133372,31.7743580364782,31.6254157331822,31.7638327803786,14219.2644610257,0.0,1.0
2025-05-15,31.985,32.01,31.8,31.87,6907,31.7594638061486,31.7842875233646,31.5757682987502,31.645274706955,6956.04926923326,0.0,1.0
2025-05-16,32.2183,32.25,31.98,32.09,12262,31.9911187352083,32.0225952086382,31.7544990627054,31.8637234184558,12349.0771882638,0.0,1.0
2025-05-19,32.22,32.27,32.05,32.05,21573,31.992806747979,32.042454182411,31.8240054709102,31.8240054709102,21726.1981880945,0.0,1.0
2025-05-20,32.18,32.28,32.11,32.195,8357,31.9530888004334,32.0523836692974,31.8835823922286,31.967983030763,8416.34627812108,0.0,1.0
2025-05-21,31.85,32.33,31.8,32.33,8887,31.6254157331822,32.1020311037293,31.5757682987502,32.1020311037293,8950.11001240422,0.0,1.0
2025-05-22,31.69,31.83,31.63,31.79,7435,31.4665439429998,31.6055567594094,31.4069670216814,31.5658388118638,7487.79880074552,0.0,1.0
2025-05-23,31.5202,31.64,31.389,31.389,5297,31.2979412556687,31.4168965085678,31.1676663877192,31.1676663877192,5334.61603867506,0.0,1.0
2025-05-27,32.135,32.2485,31.82,31.82,7711,31.9084061094446,32.0211057856052,31.595627272523,31.595627272523,7765.75878312692,0.0,1.0
2025-05-28,32.0228,32.18,31.9905,32.18,18133,31.7969972665792,31.9530888004334,31.7649250239361,31.9530888004334,18261.7694221813,0.0,1.0
2025-05-29,32.085,32.15,31.96,32.12,9980,31.8587586750126,31.9233003397742,31.7346400889326,31.893511879115,10050.87182669,0.0,1.0
2025-05-30,32.0989,32.0989,31.8,32.04,13041,31.8725606617847,31.8725606617847,31.5757682987502,31.8140759840238,13133.6091675215,0.0,1.0
2025-06-02,32.1863,32.22,31.88,31.89,10535,31.9593443771718,31.992806747979,31.6552041938414,31.6651336807278,10609.8130956091,0.0,1.0
2025-06-03,32.34,32.38,32.135,32.135,24420,32.1119605906158,32.1516785381613,31.9084061094446,31.9084061094446,24593.4158324419,0.0,1.0
2025-06-04,32.73,32.7999,32.66,32.71,7175,32.4992105791853,32.5686176925213,32.4297041709805,32.4793516054125,7225.95244053115,0.0,1.0
2025-06-05,32.6453,32.91,32.6,32.75,6783,32.4151078252575,32.6779413431405,32.3701272496621,32.5190695529581,6831.16869743872,0.0,1.0
2025-06-06,32.9445,32.99,32.88,32.99,11886,32.7121980728986,32.7573772382317,32.6481528824813,32.7573772382317,11970.4070673384,0.0,1.0
2025-06-09,33.1644,33.26,32.9704,32.9704,37052,32.9305474895305,33.0254733841645,32.7379154439344,32.7379154439344,37315.1205333185,0.0,1.0
2025-06-10,33.368,33.3892,33.2,33.2,5962,33.1327118425376,33.1537623547368,32.9658964628461,32.9658964628461,6004.33845999258,0.0,1.0
2025-06-11,33.1673,33.4,33.13,33.4,64525,32.9334270407276,33.1644862005741,32.8963900546413,33.1644862005741,64983.2168955083,0.0,1.0
2025-06-12,33.2905,33.33,33.12,33.24,44283,33.055758319168,33.0949797923693,32.8864605677549,33.0056144103917,44597.4706514343,0.0,1.0
2025-06-13,32.6,32.92,32.59,32.66,50257,32.5240938733226,32.8433487825086,32.5141171574106,32.583954168795,50374.2919443439,0.15506,1.0
2025-06-16,32.92,33.08,32.85,32.86,53121,32.8433487825086,33.0029762371016,32.7735117711242,32.7834884870363,53244.9760705074,0.0,1.0
2025-06-17,32.5739,33.0,32.5408,32.89,14037,32.4980546447922,32.9231625098051,32.4650317151232,32.8134186347724,14069.7601532673,0.0,1.0
2025-06-18,32.7194,33.05,32.6663,32.69,18978,32.6432158613127,32.9730460893654,32.5902394998196,32.6138843165312,19022.2916712051,0.0,1.0
2025-06-20,32.605,32.88,32.56,32.88,16956,32.5290822312787,32.8034419188604,32.4841870096744,32.8034419188604,16995.5726407922,0.0,1.0
2025-06-23,32.95,33.34,32.5,33.34,11689,32.8732789302448,33.2623708508152,32.424326714202,33.2623708508152,11716.2802900578,0.0,1.0
2025-06-24,33.4857,33.4865,33.33,33.33,15307,33.407731601654,33.408529738927,33.2523941349032,33.2523941349032,15342.7241337937,0.0,1.0
2025-06-25,33.42,33.47,33.285,33.285,15488,33.3421845781117,33.392068157672,33.2074989132989,33.2074989132989,15524.1465593648,0.0,1.0
2025-06-26,33.74,33.74,33.49,33.49,10332,33.6614394872977,33.6614394872977,33.4120215894962,33.4120215894962,10356.1132651961,0.0,1.0
2025-06-27,33.817,33.91,33.5802,33.78,11046,33.7382601998206,33.8310436578028,33.502011567023,33.701346350946,11071.7796290511,0.0,1.0
2025-06-30,33.9963,34.09,33.881,33.89,11453,33.9171427161239,34.0106245442199,33.8021111816578,33.8110902259787,11479.7295031253,0.0,1.0
2025-07-01,34.17,34.25,34.0299,34.03,16374,34.0904382715164,34.1702519988129,33.9506644815884,33.9507642487475,16412.2143442045,0.0,1.0
2025-07-02,34.3887,34.58,34.14,34.14,30238,34.3086290485132,34.4994836239109,34.0605081237802,34.0605081237802,30308.5707426442,0.0,1.0
2025-07-03,34.5261,34.58,34.4186,34.4186,16896,34.4457091251449,34.4994836239109,34.3384594290903,34.3384594290903,16935.4326102162,0.0,1.0
2025-07-07,34.1644,34.435,34.13,34.43,6870,34.0848513106057,34.3548212431861,34.0505314078682,34.34983288523,6886.03350095791,0.0,1.0
2025-07-08,34.405,34.4199,34.22,34.22,4280,34.3248910954499,34.3397564021588,34.1403218510767,34.1403218510767,4289.98884775835,0.0,1.0
2025-07-09,34.431,34.755,34.31,34.43,11258,34.3508305568212,34.674076152372,34.2301122942853,34.34983288523,11284.2744037532,0.0,1.0
2025-07-10,34.64,34.6895,34.41,34.41,19272,34.5593439193833,34.608728663148,34.3298794534059,34.3298794534059,19316.9778210278,0.0,1.0
2025-07-11,34.485,34.57,34.4,34.5,9522,34.4047048227464,34.4895069079989,34.3199027374938,34.4196698966145,9544.22285241939,0.0,1.0
2025-07-14,34.52,34.66,34.3,34.3,34369,34.4396233284386,34.5792973512074,34.2201355783732,34.2201355783732,34449.2118478053,0.0,1.0
2025-07-15,34.155,34.616,34.155,34.616,11026,34.0754731976483,34.5353998011944,34.0754731976483,34.5353998011944,11051.7329521924,0.0,1.0
2025-07-16,34.17,34.18,34.0199,34.025,7863,34.0904382715164,34.1004149874285,33.9406877656764,33.9457758907915,7881.35100699158,0.0,1.0
2025-07-17,34.34,34.43,34.08,34.2,32920,34.2600424420215,34.34983288523,34.0006478283078,34.1203684192526,32996.8301093937,0.0,1.0
2025-07-18,34.38,34.48,34.2721,34.45,17337,34.2999493056697,34.3997164647903,34.1923005409786,34.3697863170541,17377.4618349501,0.0,1.0
2025-07-21,34.54,34.6399,34.466,34.466,11313,34.4595767602627,34.5592441522242,34.3857490625134,34.3857490625134,11339.4027651146,0.0,1.0
2025-07-22,34.7605,34.8,34.21,34.435,5953,34.6795633461237,34.7189713739763,34.1303451351647,34.3548212431861,5966.89336698726,0.0,1.0
2025-07-23,35.43,35.4523,34.8831,34.89,10672,35.3475044764362,35.3697525529201,34.8018778832056,34.8087618171849,10696.9067717937,0.0,1.0
2025-07-24,35.34,35.5,35.26,35.4446,16019,35.2577140332277,35.4173414878207,35.1779003059312,35.3620704816678,16056.3858299629,0.0,1.0
2025-07-25,35.2,35.2,35.0,35.045,18639,35.1180400104588,35.1180400104588,34.9185056922176,34.9634009138218,18682.5004984505,0.0,1.0
2025-07-28,34.7425,34.93,34.7165,34.93,10911,34.661605257482,34.8486686808331,34.6356657961106,34.8486686808331,10936.464560255,0.0,1.0
2025-07-29,34.5617,34.8096,34.53,34.8,8757,34.4812262337919,34.7285490212519,34.4496000443506,34.7189713739763,8777.43746257474,0.0,1.0
2025-07-30,34.3806,34.69,34.3365,34.68,16552,34.3005479086244,34.6092274989436,34.2565505914522,34.5992507830316,16590.6297682468,0.0,1.0
2025-07-31,34.23,34.495,34.23,34.4885,8776,34.1502985669888,34.4146815386584,34.1502985669888,34.4081966733156,8796.48180559049,0.0,1.0
2025-08-01,33.7123,33.79,33.5999,33.79,14948,33.6338039842213,33.711323066858,33.5216656973697,33.711323066858,14982.8862841804,0.0,1.0
2025-08-04,34.0603,34.0992,33.955,33.97,13440,33.9809936979611,34.019803122859,33.8759388794071,33.8909039532752,13471.3668490356,0.0,1.0
2025-08-05,34.084,34.28,34.07,34.28,8094,34.0046385146727,34.2001821465491,33.9906711123958,34.2001821465491,8112.89012470937,0.0,1.0
2025-08-06,34.0615,34.34,34.04,34.0919,23033,33.9821909038705,34.2600424420215,33.9607409646596,34.0125201202432,23086.7554043033,0.0,1.0
2025-08-07,34.0545,34.2609,34.0322,34.2609,13383,33.9752072027321,34.181126619157,33.9529591262482,34.181126619157,13414.2338199883,0.0,1.0
2025-08-08,34.314,34.34,34.2607,34.3246,10668,34.2341029806501,34.2600424420215,34.1809270848388,34.2446782995169,10692.897436422,0.0,1.0
2025-08-11,34.1615,34.27,34.1418,34.27,9270,34.0819580629911,34.190205430637,34.0623039326444,34.190205430637,9291.634724,0.0,1.0
2025-08-12,34.79,34.79,34.28,34.28,28266,34.7089946580643,34.7089946580643,34.2001821465491,34.2001821465491,28331.9684043779,0.0,1.0
2025-08-13,35.1402,35.18,35.005,35.005,49110,35.0583792493047,35.0980865786347,34.9234940501736,34.9234940501736,49224.6150264983,0.0,1.0
2025-08-14,35.21,35.285,34.99,34.99,20295,35.1280167263709,35.2028420957113,34.9085289763055,34.9085289763055,20342.3653423495,0.0,1.0
2025-08-15,35.131,35.28,35.131,35.198,4405,35.0492006706656,35.1978537377553,35.0492006706656,35.1160446672764,4415.28057812513,0.0,1.0
2025-08-18,35.09,35.11,35.0,35.0,8927,35.0082961354261,35.0282495672502,34.9185056922176,34.9185056922176,8947.83421587357,0.0,1.0
2025-08-19,35.0379,35.26,34.99,35.05,5303,34.9563174455243,35.1779003059312,34.9085289763055,34.9683892717779,5315.37636908003,0.0,1.0
2025-08-20,35.0546,35.1099,34.8578,35.0001,9258,34.9729785610974,35.0281498000911,34.776636791948,34.9186054593767,9279.60671788479,0.0,1.0
2025-08-21,34.95,35.08,34.8453,34.88,4322,34.8686221126573,34.9983194195141,34.764165897058,34.7987851012728,4332.08686916159,0.0,1.0
2025-08-22,35.77,35.78,35.22,35.24,8522,35.6867128174463,35.6966895333584,35.1379934422829,35.1579468741071,8541.88900948522,0.0,1.0
2025-08-25,35.71,35.8899,35.65,35.84,17695,35.626852521974,35.806333641232,35.5669922265016,35.7565498288308,17736.2973507206,0.0,1.0
2025-08-26,35.7,35.71,35.5908,35.6206,15884,35.6168758060619,35.626852521974,35.5079300683022,35.5376606817201,15921.0707611668,0.0,1.0
2025-08-27,35.92,35.92,35.5615,35.63,43878,35.8363635561273,35.8363635561273,35.4786982906799,35.5470387946775,43980.4043602666,0.0,1.0
2025-08-28,35.865,36.08,35.7122,35.81,29172,35.7814916186109,35.9959910107203,35.6290473994746,35.7266196810946,29240.0828660764,0.0,1.0
2025-08-29,35.7033,35.805,35.676,35.74,7936,35.6201681223129,35.7216313231386,35.592931687873,35.6567826697102,7954.52137752577,0.0,1.0
2025-09-02,35.3389,35.34,35.21,35.21,23275,35.2566165944774,35.2577140332277,35.1280167263709,35.1280167263709,23329.3201942934,0.0,1.0
2025-09-03,35.5398,35.6536,35.44,35.55,18752,35.4570488171507,35.5705838442299,35.3574811923483,35.467225067381,18795.764222702,0.0,1.0
2025-09-04,35.8334,35.8334,35.5,35.5,9241,35.7499651963288,35.7499651963288,35.4173414878207,35.4173414878207,9262.5670425549,0.0,1.0
2025-09-05,35.93,36.13,35.83,36.13,20014,35.8463402720393,36.0458745902806,35.7465731129187,36.0458745902806,20060.709532485,0.0,1.0
2025-09-08,36.0457,36.1,35.95,36.0,15578,35.9617708751419,36.0159444425444,35.8662937038635,35.9161772834238,15614.3566052289,0.0,1.0
2025-09-09,36.0602,36.1,36.025,36.05,7261,35.9762371132144,36.0159444425444,35.9411190732039,35.9660608629841,7277.94603354519,0.0,1.0
2025-09-10,35.83,36.06,35.75,36.03,18751,35.7465731129187,35.9760375788962,35.6667593856222,35.94610743116,18794.7618888591,0.0,1.0
2025-09-11,36.29,36.2959,36.0,36.01,5296,36.2055020448736,36.2113883072617,35.9161772834238,35.9261539993358,5308.3600321795,0.0,1.0
2025-09-12,36.0453,36.22,36.0315,36.22,10958,35.9613718065054,36.1356650334891,35.9476039385468,36.1356650334891,10983.5742508729,0.0,1.0
2025-09-15,36.1721,36.36,36.0995,36.16,8028,36.1721,36.36,36.0995,36.16,8028,0.08442,1.0
2025-09-16,36.2659,36.309,36.15,36.22,13476,36.2659,36.309,36.15,36.22,13476,0.0,1.0
2025-09-17,36.1601,36.495,36.1,36.29,8978,36.1601,36.495,36.1,36.29,8978,0.0,1.0
2025-09-18,36.2952,36.3607,36.17,36.31,10684,36.2952,36.3607,36.17,36.31,10684,0.0,1.0
2025-09-19,36.2,36.45,36.15,36.38,8784,36.2,36.45,36.15,36.38,8784,0.0,1.0
2025-09-22,36.23,36.24,36.135,36.15,12831,36.23,36.24,36.135,36.15,12831,0.0,1.0
2025-09-23,36.11,36.39,36.07,36.27,18023,36.11,36.39,36.07,36.27,18023,0.0,1.0
2025-09-24,35.89,36.08,35.89,36.08,4019,35.89,36.08,35.89,36.08,4019,0.0,1.0
2025-09-25,35.53,35.57,35.41,35.53,7959,35.53,35.57,35.41,35.53,7959,0.0,1.0
2025-09-26,35.6851,35.7499,35.52,35.52,7557,35.6851,35.7499,35.52,35.52,7557,0.0,1.0
2025-09-29,35.7389,36.01,35.68,35.85,15229,35.7389,36.01,35.68,35.85,15229,0.0,1.0
2025-09-30,35.8408,35.8408,35.62,35.69,8562,35.8408,35.8408,35.62,35.69,8562,0.0,1.0
2025-10-01,36.0178,36.0201,35.76,35.76,14346,36.0178,36.0201,35.76,35.76,14346,0.0,1.0
2025-10-02,36.0567,36.215,35.98,36.11,25163,36.0567,36.215,35.98,36.11,25163,0.0,1.0
2025-10-03,36.25,36.39,36.1715,36.1715,10537,36.25,36.39,36.1715,36.1715,10537,0.0,1.0
2025-10-06,36.2446,36.283,36.09,36.26,16604,36.2446,36.283,36.09,36.26,16604,0.0,1.0
2025-10-07,35.855,36.37,35.8501,36.37,47407,35.855,36.37,35.8501,36.37,47407,0.0,1.0
2025-10-08,36.0751,36.0972,35.781,35.93,32921,36.0751,36.0972,35.781,35.93,32921,0.0,1.0
2025-10-09,35.76,35.87,35.7,35.86,17112,35.76,35.87,35.7,35.86,17112,0.0,1.0
2025-10-10,34.9,35.8,34.9,35.76,20014,34.9,35.8,34.9,35.76,20014,0.0,1.0
2025-10-13,35.3987,35.47,35.1215,35.1215,18334,35.3987,35.47,35.1215,35.1215,18334,0.0,1.0
2025-10-14,35.71,35.84,35.0,35.05,32359,35.71,35.84,35.0,35.05,32359,0.0,1.0
2025-10-15,35.83,36.0699,35.655,35.84,32414,35.83,36.0699,35.655,35.84,32414,0.0,1.0
2025-10-16,35.8216,36.07,35.66,36.008,7725,35.8216,36.07,35.66,36.008,7725,0.0,1.0
2025-10-17,35.96,35.96,35.7601,35.78,6504,35.96,35.96,35.7601,35.78,6504,0.0,1.0
2025-10-20,36.34,36.41,36.14,36.14,6831,36.34,36.41,36.14,36.14,6831,0.0,1.0
2025-10-21,36.33,36.42,36.29,36.29,14381,36.33,36.42,36.29,36.29,14381,0.0,1.0
2025-10-22,36.1362,36.38,36.05,36.36,28015,36.1362,36.38,36.05,36.36,28015,0.0,1.0
2025-10-23,36.33,36.3592,36.16,36.16,4871,36.33,36.3592,36.16,36.16,4871,0.0,1.0
2025-10-24,36.415,36.499,36.39,36.47,22334,36.415,36.499,36.39,36.47,22334,0.0,1.0
2025-10-27,36.7333,36.7799,36.675,36.68,8663,36.7333,36.7799,36.675,36.68,8663,0.0,1.0
2025-10-28,36.635,36.729,36.61,36.72,12369,36.635,36.729,36.61,36.72,12369,0.0,1.0
2025-10-29,36.472,36.79,36.4508,36.73,33015,36.472,36.79,36.4508,36.73,33015,0.0,1.0
2025-10-30,36.055,36.34,35.98,36.06,42398,36.055,36.34,35.98,36.06,42398,0.0,1.0
2025-10-31,36.3,36.34,36.0468,36.1,551259,36.3,36.34,36.0468,36.1,551259,0.0,1.0
2025-11-03,36.2,36.34,36.0,36.34,34819,36.2,36.34,36.0,36.34,34819,0.0,1.0
2025-11-04,35.85,36.0499,35.82,35.855,31386,35.85,36.0499,35.82,35.855,31386,0.0,1.0
2025-11-05,36.26,36.28,35.89,35.89,51395,36.26,36.28,35.89,35.89,51395,0.0,1.0
2025-11-06,35.74,36.03,35.74,36.03,14456,35.74,36.03,35.74,36.03,14456,0.0,1.0
2025-11-07,35.7555,35.7555,35.38,35.59,25791,35.7555,35.7555,35.38,35.59,25791,0.0,1.0
2025-11-10,36.18,36.329,35.8501,36.11,23701,36.18,36.329,35.8501,36.11,23701,0.0,1.0
2025-11-11,36.4814,36.4814,36.15,36.15,5136,36.4814,36.4814,36.15,36.15,5136,0.0,1.0
2025-11-12,36.59,36.699,36.5894,36.65,9492,36.59,36.699,36.5894,36.65,9492,0.0,1.0
2025-11-13,36.19,37.305,36.19,36.53,33263,36.19,37.305,36.19,36.53,33263,0.0,1.0
2025-11-14,36.0339,36.107,35.91,35.91,9434,36.0339,36.107,35.91,35.91,9434,0.0,1.0
2025-11-17,35.51,36.009099,35.475,35.87,10966,35.51,36.009099,35.475,35.87,10966,0.0,1.0
2025-11-18,35.4,35.52,35.159509,35.36,20072,35.4,35.52,35.159509,35.36,20072,0.0,1.0
2025-11-19,35.31,35.545,35.166,35.4,8797,35.31,35.545,35.166,35.4,8797,0.0,1.0
2025-11-20,34.765,35.65,34.75,35.59,19664,34.765,35.65,34.75,35.59,19664,0.0,1.0
2025-11-21,35.5012,35.6,35.0,35.0,22071,35.5012,35.6,35.0,35.0,22071,0.0,1.0
2025-11-24,35.7796,35.8,35.59,35.59,13765,35.7796,35.8,35.59,35.59,13765,0.0,1.0
2025-11-25,36.4893,36.58,35.9999,36.12,17419,36.4893,36.58,35.9999,36.12,17419,0.0,1.0
2025-11-26,36.6249,36.71,36.46,36.46,40761,36.6249,36.71,36.46,36.46,40761,0.0,1.0