date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-29,19.9443,20.05,19.9443,20.01,3550,19.2859817045072,19.3881927756486,19.2859817045072,19.3495130893131,3671.17765042021,0.0,1.0
2020-12-30,19.9787,20.03,19.9787,20.03,99607,19.3192462347557,19.3688529324809,19.3192462347557,19.3688529324809,103007.040063495,0.0,1.0
2020-12-31,20.0594,20.0594,19.9158,19.94,11141,19.3972825019374,19.3972825019374,19.2584224279931,19.2818236382261,11521.293015023,0.0,1.0
2021-01-04,19.8004,19.8004,19.8004,19.8004,99,19.1468315329153,19.1468315329153,19.1468315329153,19.1468315329153,102.379320392001,0.0,1.0
2021-01-05,19.9281,19.9281,19.9281,19.9281,10,19.2703164315413,19.2703164315413,19.2703164315413,19.2703164315413,10.3413454941415,0.0,1.0
2021-01-06,20.0392,20.21,20.0392,20.05,2922,19.377749260338,19.5429115209904,19.377749260338,19.3881927756486,3021.74115338814,0.0,1.0
2021-01-07,20.3158,20.3158,20.29,20.29,222,19.6452192913477,19.6452192913477,19.6202708936614,19.6202708936614,229.577869969941,0.0,1.0
2021-01-08,20.3683,20.3683,20.3683,20.3683,32,19.695986379663,19.695986379663,19.695986379663,19.695986379663,33.0923055812527,0.0,1.0
2021-01-11,20.2323,20.34,20.23,20.34,361,19.5644754461225,19.6686205015807,19.5622513641582,19.6686205015807,373.322572338506,0.0,1.0
2021-01-12,20.2749,20.2749,20.26,20.26,180,19.6056693120697,19.6056693120697,19.5912611289098,19.5912611289098,186.144218894547,0.0,1.0
2021-01-13,20.2857,20.2857,20.28,20.28,313,19.6161128273803,19.6161128273803,19.6106009720775,19.6106009720775,323.684113966628,0.0,1.0
2021-01-14,20.1785,20.26,20.1785,20.26,253,19.5124512680013,19.5912611289098,19.5124512680013,19.5912611289098,261.636041001779,0.0,1.0
2021-01-15,20.0756,20.1,20.0756,20.1,342,19.4129477749033,19.4365423835679,19.4129477749033,19.4365423835679,353.674015899638,0.0,1.0
2021-01-19,20.2229,20.2229,20.2229,20.2229,40,19.5553857198336,19.5553857198336,19.5553857198336,19.5553857198336,41.365381976566,0.0,1.0
2021-01-20,20.5318,20.54,20.5318,20.54,200,19.8540895975592,19.862018933258,19.8540895975592,19.862018933258,206.82690988283,0.0,1.0
2021-01-21,20.5913,20.6,20.5913,20.6,378,19.9116256309832,19.9200384627612,19.9116256309832,19.9200384627612,390.902859678548,0.0,1.0
2021-01-22,20.5313,20.5313,20.5313,20.5313,61,19.85360610148,19.85360610148,19.85360610148,19.85360610148,63.082207514263,0.0,1.0
2021-01-25,20.5782,20.5782,20.54,20.54,111,19.8989580337083,19.8989580337083,19.862018933258,19.862018933258,114.788934984971,0.0,1.0
2021-01-26,20.5817,20.5817,20.5817,20.5817,58,19.9023425062627,19.9023425062627,19.9023425062627,19.9023425062627,59.9798038660205,0.0,1.0
2021-01-27,20.1104,20.28,20.09,20.28,354,19.4465991020151,19.6106009720775,19.4268724619841,19.6106009720775,366.083630492609,0.0,1.0
2021-01-28,20.2879,20.2879,20.2879,20.2879,19,19.6182402101287,19.6182402101287,19.6182402101287,19.6182402101287,19.6485564388688,0.0,1.0
2021-01-29,19.9269,19.9269,19.9269,19.9269,93,19.2691560409512,19.2691560409512,19.2691560409512,19.2691560409512,96.1745130955159,0.0,1.0
2021-02-01,20.1898,20.21,20.02,20.02,416,19.523378279391,19.5429115209904,19.359183010897,19.359183010897,430.199972556286,0.0,1.0
2021-02-02,20.4234,20.47,20.4234,20.47,168,19.7492676475901,19.7943294821709,19.7492676475901,19.7943294821709,173.734604301577,0.0,1.0
2021-02-03,20.4666,20.55,20.4666,20.55,639,19.7910417088324,19.8716888548418,19.7910417088324,19.8716888548418,660.81197707564,0.0,1.0
2021-02-04,20.6431,20.6431,20.5492,20.5492,138,19.9617158247876,19.9617158247876,19.8709152611151,19.8709152611151,142.710567819152,0.0,1.0
2021-02-05,20.7576,20.79,20.7576,20.79,406,20.0724364269229,20.1037669728546,20.0724364269229,20.1037669728546,419.858627062143,0.0,1.0
2021-02-08,20.868,20.868,20.8,20.8,2564,20.1791923612087,20.1791923612087,20.1134368944385,20.1134368944385,2651.52098469788,0.0,1.0
2021-02-09,20.89,20.92,20.87,20.88,2554,20.2004661886932,20.2294759534448,20.1811263455255,20.1907962671094,2641.17963920374,0.0,1.0
2021-02-10,20.86,20.905,20.83,20.83,2406,20.1714564239416,20.214971071069,20.14244665919,20.14244665919,2488.12772589044,0.0,1.0
2021-02-11,20.8708,20.94,20.83,20.94,518,20.1818999392522,20.2488157966126,20.14244665919,20.2488157966126,535.681696596529,0.0,1.0
2021-02-12,20.975,20.975,20.9,20.92,1987,20.2826605221561,20.2826605221561,20.2101361102771,20.2294759534448,2054.82534968591,0.0,1.0
2021-02-16,20.9463,20.96,20.9463,20.96,422,20.2549078472104,20.2681556397803,20.2549078472104,20.2681556397803,436.40477985277,0.0,1.0
2021-02-17,20.9699,20.9699,20.94,20.94,227,20.2777288621483,20.2777288621483,20.2488157966126,20.2488157966126,234.748542717012,0.0,1.0
2021-02-18,20.8756,20.8756,20.78,20.84,442,20.1865415016125,20.1865415016125,20.0940970512707,20.1521165807739,457.087470841052,0.0,1.0
2021-02-19,20.8111,20.96,20.8111,20.96,838,20.1241705073965,20.2681556397803,20.1241705073965,20.2681556397803,866.604752409057,0.0,1.0
2021-02-22,20.6874,20.71,20.6795,20.68,1132,20.0045535774041,20.0264076001837,19.9969143393529,19.9973978354321,1170.64030993682,0.0,1.0
2021-02-23,20.6917,20.6917,20.42,20.42,776,20.0087116436852,20.0087116436852,19.7459798742516,19.7459798742516,802.488410345378,0.0,1.0
2021-02-24,20.8747,20.8747,20.591,20.591,394,20.1856712086699,20.1856712086699,19.9113355333357,19.9113355333357,407.449012469175,0.0,1.0
2021-02-25,20.4152,20.5,20.4152,20.5,250,19.7413383118913,19.8233392469225,19.7413383118913,19.8233392469225,258.533637353537,0.0,1.0
2021-02-26,20.3656,20.43,20.3656,20.43,212,19.6933755008354,19.7556497958355,19.6933755008354,19.7556497958355,219.236524475799,0.0,1.0
2021-03-01,20.7529,20.83,20.7529,20.78,767,20.0678915637785,20.14244665919,20.0678915637785,20.0940970512707,793.181199400649,0.0,1.0
2021-03-02,20.6296,20.72,20.6296,20.72,153,19.9486614306494,20.0360775217675,19.9486614306494,20.0360775217675,158.222586060365,0.0,1.0
2021-03-03,20.3823,20.49,20.3823,20.49,340,19.7095242698804,19.8136693253387,19.7095242698804,19.8136693253387,351.605746800811,0.0,1.0
2021-03-04,20.0785,20.12,19.93,20.12,1585,19.4157520521626,19.4558822267357,19.2721537166422,19.4558822267357,1639.10326082143,0.0,1.0
2021-03-05,20.555,20.555,20.52,20.52,869,19.8765238156338,19.8765238156338,19.8426790900902,19.8426790900902,898.662923440893,0.0,1.0
2021-03-08,20.5304,20.55,20.5304,20.55,2603,19.8527358085375,19.8716888548418,19.8527358085375,19.8716888548418,2691.85223212502,0.0,1.0
2021-03-09,20.7502,20.86,20.7502,20.86,124,20.0652806849508,20.1714564239416,20.0652806849508,20.1714564239416,128.232684127354,0.0,1.0
2021-03-10,20.8713,20.93,20.8713,20.9,779,20.1823834353314,20.2391458750287,20.1823834353314,20.2101361102771,805.590813993621,0.0,1.0
2021-03-11,21.0309,21.07,21.0309,21.07,108,20.3367153838099,20.3745247772028,20.3367153838099,20.3745247772028,111.686531336728,0.0,1.0
2021-03-12,21.0447,21.0447,21.01,21.01,280,20.3500598755956,20.3500598755956,20.3165052476996,20.3165052476996,289.557673835962,0.0,1.0
2021-03-15,21.1552,21.1552,21.0198,21.0198,337,20.4569125090973,20.4569125090973,20.3259817708518,20.3259817708518,348.503343152568,0.0,1.0
2021-03-16,21.1555,21.24,21.13,21.24,511,20.4572026067448,20.5389134441285,20.432544306706,20.5389134441285,528.44275475063,0.0,1.0
2021-03-17,21.2067,21.27,21.2067,21.27,117,20.5067126052542,20.5679232088801,20.5067126052542,20.5679232088801,120.993742281455,0.0,1.0
2021-03-18,20.962,21.12,20.962,21.12,484,20.2700896240971,20.4228743851221,20.2700896240971,20.4228743851221,500.521121916446,0.0,1.0
2021-03-19,20.9753,20.9753,20.9753,20.9753,26,20.2829506198036,20.2829506198036,20.2829506198036,20.2829506198036,26.8874982847678,0.0,1.0
2021-03-22,21.1275,21.1275,21.1275,21.1275,83,20.43012682631,20.43012682631,20.43012682631,20.43012682631,85.8331676013743,0.0,1.0
2021-03-23,20.9784,21.19,20.9784,21.19,471,20.2859482954946,20.4905638362092,20.2859482954946,20.4905638362092,487.077372774063,0.0,1.0
2021-03-24,20.9159,21.02,20.9159,21.02,289,20.2255112855954,20.3261751692835,20.2255112855954,20.3261751692835,298.864884780689,0.0,1.0
2021-03-25,21.0165,21.0165,20.76,20.76,349,20.3227906967291,20.3227906967291,20.074757208103,20.074757208103,360.912957745538,0.0,1.0
2021-03-26,21.3446,21.3446,21.1699,21.17,1864,20.6400608238957,20.6400608238957,20.4711272938256,20.4712239930414,1927.62680010797,0.0,1.0
2021-03-29,21.3874,21.39,21.2899,21.29,485,20.6814480882747,20.6839622678865,20.587166352832,20.5872630520478,501.555256465861,0.0,1.0
2021-03-30,21.2728,21.3,21.2728,21.3,511,20.5706307869236,20.5969329736317,20.5706307869236,20.5969329736317,528.442754750629,0.0,1.0
2021-03-31,21.398,21.46,21.398,21.46,604,20.6916982051536,20.7516517189735,20.6916982051536,20.7516517189735,624.617267846144,0.0,1.0
2021-04-01,21.6035,21.6035,21.53,21.53,619,20.890415093702,20.890415093702,20.8193411700606,20.8193411700606,640.129286087357,0.0,1.0
2021-04-05,21.9689,21.97,21.8,21.8,1697,21.2437540283764,21.2448177197506,21.0804290528249,21.0804290528249,1754.92633035581,0.0,1.0
2021-04-06,21.9199,21.9199,21.9199,21.9199,140,21.1963714126155,21.1963714126155,21.1963714126155,21.1963714126155,144.77883691798,0.0,1.0
2021-04-07,21.9664,21.97,21.9664,21.97,689,21.2413365479804,21.2448177197506,21.2413365479804,21.2448177197506,712.518704546348,0.0,1.0
2021-04-08,22.0658,22.11,22.06,22.11,978,21.337455568524,21.3801966219247,21.3318470140054,21.3801966219247,1011.38358932704,0.0,1.0
2021-04-09,22.2489,22.2489,22.2489,22.2489,108,21.5145118327246,21.5145118327246,21.5145118327246,21.5145118327246,111.686531336728,0.0,1.0
2021-04-12,22.2492,22.26,22.241,22.26,662,21.5148019303721,21.5252454456827,21.5068725946734,21.5252454456827,684.597071712166,0.0,1.0
2021-04-13,22.2862,22.3,22.2862,22.3,526,21.5505806402324,21.5639251320182,21.5505806402324,21.5639251320182,543.954772991842,0.0,1.0
2021-04-14,22.1908,22.3,22.1908,22.3,373,21.4583295883223,21.5639251320182,21.4583295883223,21.5639251320182,385.732186931478,0.0,1.0
2021-04-15,22.4418,22.4418,22.43,22.43,900,21.7010446200774,21.7010446200774,21.6896341126084,21.6896341126084,930.721094472731,0.0,1.0
2021-04-16,22.5424,22.5424,22.5424,22.5424,38,21.798324031211,21.798324031211,21.798324031211,21.798324031211,39.2971128777377,0.0,1.0
2021-04-19,22.4216,22.44,22.4216,22.44,470,21.6815113784779,21.6993040341923,21.6815113784779,21.6993040341923,486.04323822465,0.0,1.0
2021-04-20,22.2829,22.2829,22.2829,22.2829,101,21.5473895661097,21.5473895661097,21.5473895661097,21.5473895661097,104.447589490829,0.0,1.0
2021-04-21,22.4675,22.4675,22.41,22.41,117,21.7258963185479,21.7258963185479,21.6702942694407,21.6702942694407,120.993742281455,0.0,1.0
2021-04-22,22.2636,22.3,22.2636,22.3,866,21.5287266174529,21.5639251320182,21.5287266174529,21.5639251320182,895.560519792651,0.0,1.0
2021-04-23,22.4862,22.4862,22.4862,22.4862,14,21.7439790719097,21.7439790719097,21.7439790719097,21.7439790719097,14.4778836917981,0.0,1.0
2021-04-26,22.4957,22.526,22.4957,22.526,248,21.7531654974144,21.7824653598135,21.7531654974144,21.7824653598135,256.465368254708,0.0,1.0
2021-04-27,22.5245,22.5245,22.48,22.4801,809,21.7810148715759,21.7810148715759,21.7379837205277,21.7380804197436,836.614850476046,0.0,1.0
2021-04-28,22.5203,22.6,22.51,22.52,18573,21.7769535045107,21.8540227795341,21.7669934852793,21.7766634068632,19206.9809862689,0.0,1.0
2021-04-29,22.6785,22.71,22.575,22.63,827,21.9299316639674,21.9603919169566,21.8298479755744,21.8830325442857,855.229272365501,0.0,1.0
2021-04-30,22.5186,22.62,22.5186,22.62,4691,21.7753096178414,21.8733626227018,21.7753096178414,21.8733626227018,4851.12517130177,0.0,1.0
2021-05-03,22.6136,22.69,22.6136,22.69,9204,21.8671738728881,21.9410520737889,21.8671738728881,21.9410520737889,9518.17439280784,0.0,1.0
2021-05-04,22.4895,22.57,22.34,22.57,1882,21.7471701460324,21.8250130147825,21.6026048183536,21.8250130147825,1946.24122199742,0.0,1.0
2021-05-05,22.5433,22.62,22.5433,22.62,348,21.7991943241536,21.8733626227018,21.7991943241536,21.8733626227018,359.878823196123,0.0,1.0
2021-05-06,22.7558,22.7558,22.63,22.68,630,22.0046801578107,22.0046801578107,21.8830325442857,21.931382152205,651.504766130913,0.0,1.0
2021-05-07,22.931,22.931,22.92,22.92,376,22.17409718396,22.17409718396,22.1634602702178,22.1634602702178,388.83459057972,0.0,1.0
2021-05-10,22.7215,22.92,22.7215,22.92,605,21.971512326778,22.1634602702178,21.971512326778,22.1634602702178,625.65140239556,0.0,1.0
2021-05-11,22.4794,22.4794,22.425,22.425,584,21.7374035252327,21.7374035252327,21.6847991518165,21.6847991518165,603.934576857862,0.0,1.0
2021-05-12,22.0056,22.2705,22.0,22.27,928,21.2792426405892,21.5353988633457,21.2738274845022,21.5349153672666,959.676861856328,0.0,1.0
2021-05-13,22.3195,22.32,22.29,22.29,1058,21.5827814791067,21.5832649751859,21.5542552104343,21.5542552104343,1094.11435328017,0.0,1.0
2021-05-14,22.6352,22.65,22.6352,22.65,430,21.8880609035093,21.9023723874534,21.8880609035093,21.9023723874534,444.677856248083,0.0,1.0
2021-05-17,22.5668,22.61,22.5282,22.61,1816,21.8219186398757,21.863692701118,21.7845927425619,21.863692701118,1877.98834173609,0.0,1.0
2021-05-18,22.3812,22.545,22.3812,22.545,552,21.6424448952791,21.8008382108228,21.6424448952791,21.8008382108228,570.84227127661,0.0,1.0
2021-05-19,22.2752,22.2752,22.13,22.21,1780,21.5399437264902,21.5399437264902,21.3995364650925,21.4768958377634,1840.75949795718,0.0,1.0
2021-05-20,22.5143,22.5143,22.38,22.38,142,21.7711515515604,21.7711515515604,21.6412845046891,21.6412845046891,146.847106016809,0.0,1.0
2021-05-21,22.4853,22.64,22.4853,22.64,805,21.7431087789672,21.8927024658696,21.7431087789672,21.8927024658696,832.478312278387,0.0,1.0
2021-05-24,22.7026,22.72,22.67,22.67,7128,21.9532361749845,21.9700618385405,21.9217122306211,21.9217122306211,7371.31106822406,0.0,1.0
2021-05-25,22.641,22.72,22.6395,22.72,547,21.8936694580279,21.9700618385405,21.8922189697904,21.9700618385405,565.671598529539,0.0,1.0
2021-05-26,22.6704,22.71,22.6,22.6,381,21.9220990274845,21.9603919169566,21.8540227795341,21.8540227795341,394.00526332679,0.0,1.0
2021-05-27,22.7192,22.77,22.7192,22.77,1617,21.9692882448138,22.0184114464598,21.9692882448138,22.0184114464598,1672.19556640267,0.0,1.0
2021-05-28,22.7045,22.73,22.7045,22.73,419,21.9550734600855,21.9797317601243,21.9550734600855,21.9797317601243,433.302376204527,0.0,1.0
2021-06-01,22.6866,22.9,22.67,22.9,7990,21.9377643004504,22.14412042705,21.9217122306211,22.14412042705,8262.73504981902,0.0,1.0
2021-06-02,22.7097,22.7097,22.6866,22.7,1797,21.9601018193091,21.9601018193091,21.9377643004504,21.9507219953727,1858.33978529722,0.0,1.0
2021-06-03,22.6518,22.69,22.65,22.65,842,21.9041129733385,21.9410520737889,21.9023723874534,21.9023723874534,870.741290606713,0.0,1.0
2021-06-04,22.8552,22.8552,22.85,22.85,322,22.1007991783543,22.1007991783543,22.0957708191307,22.0957708191307,332.991324911356,0.0,1.0
2021-06-07,22.8379,22.91,22.79,22.91,3142,22.0840702140142,22.1537903486339,22.0377512896275,22.1537903486339,3249.25075425926,0.0,1.0
2021-06-08,22.8376,22.89,22.81,22.89,1091,22.0837801163667,22.1344505054662,22.0570911327952,22.1344505054662,1128.24079341084,0.0,1.0
2021-06-09,22.7863,22.8601,22.7863,22.86,979,22.0341734186415,22.1055374399304,22.0341734186415,22.1054407407146,1012.41772387645,0.0,1.0
2021-06-10,22.89,22.94,22.8,22.9,13698,22.1344505054662,22.1828001133855,22.0474212112114,22.14412042705,14165.575057875,0.0,1.0
2021-06-11,22.9213,22.9213,22.9,22.9,461,22.1647173600237,22.1647173600237,22.14412042705,22.14412042705,476.736027279921,0.0,1.0
2021-06-14,22.9449,22.9449,22.87,22.89,640,22.1875383749616,22.1875383749616,22.1151106622984,22.1344505054662,661.846111625054,0.0,1.0
2021-06-15,22.918,22.918,22.89,22.89,757,22.161526285901,22.161526285901,22.1344505054662,22.1344505054662,782.839853906509,0.0,1.0
2021-06-16,22.7715,22.82,22.7715,22.82,628,22.0198619346974,22.0667610543791,22.0198619346974,22.0667610543791,649.436497032084,0.0,1.0
2021-06-17,22.7599,22.7599,22.7599,22.7599,48,22.0086448256601,22.0086448256601,22.0086448256601,22.0086448256601,49.638458371879,0.0,1.0
2021-06-18,22.4882,22.57,22.4882,22.57,664,21.7459130562265,21.8250130147825,21.7459130562265,21.8250130147825,686.665340810993,0.0,1.0
2021-06-21,22.7596,22.7596,22.7596,22.7596,141,22.0083547280126,22.0083547280126,22.0083547280126,22.0083547280126,145.812971467395,0.0,1.0
2021-06-22,22.8941,22.92,22.75,22.75,897,22.1384151733156,22.1634602702178,21.9990716032921,21.9990716032921,927.618690824488,0.0,1.0
2021-06-23,22.8552,22.8552,22.8552,22.8552,66,22.1007991783543,22.1007991783543,22.1007991783543,22.1007991783543,68.2528802613338,0.0,1.0
2021-06-24,22.9638,22.9638,22.96,22.96,316,22.2058145267551,22.2058145267551,22.2021399565532,22.2021399565532,326.78651761487,0.0,1.0
2021-06-25,23.0265,23.04,23.0265,23.04,213,22.2664449350859,22.2794993292241,22.2664449350859,22.2794993292241,220.270659025214,0.0,1.0
2021-06-28,23.095,23.095,23.04,23.05,1736,22.3326838979354,22.3326838979354,22.2794993292241,22.289169250808,1795.25757778296,0.0,1.0
2021-06-29,23.11,23.1302,23.11,23.1302,442,22.3471887803112,22.3667220219106,22.3471887803112,22.3667220219106,457.087470841053,0.0,1.0
2021-06-30,23.1573,23.1573,23.15,23.15,219,22.3929275094029,22.3929275094029,22.3858684666466,22.3858684666466,226.475466321698,0.0,1.0
2021-07-01,23.2394,23.25,23.21,23.22,5684,22.4723175656064,22.4825676824853,22.4438879961498,22.4535579177337,5878.02077887001,0.0,1.0
2021-07-02,23.442,23.442,23.3499,23.35,399,22.6682301768955,22.6682301768955,22.5791701991081,22.5792668983239,412.619685216245,0.0,1.0
2021-07-06,23.4017,23.4017,23.3163,23.36,581,22.6292603929125,22.6292603929125,22.5466792625863,22.5889368199078,600.83217320962,0.0,1.0
2021-07-07,23.51,23.53,23.38,23.5,2547,22.7339856436658,22.7533254868335,22.6082766630755,22.7243157220819,2633.94069735783,0.0,1.0
2021-07-08,23.2917,23.3,23.2917,23.3,617,22.52289125549,22.5309172904046,22.52289125549,22.5309172904046,638.061016988529,0.0,1.0
2021-07-09,23.5697,23.58,23.5157,23.52,1366,22.7917150755214,22.8016750947528,22.7394974989686,22.7436555652496,1412.62779449973,0.0,1.0
2021-07-12,23.6054,23.6054,23.5415,23.55,1678,22.8262366955758,22.8262366955758,22.7644458966549,22.7726653300012,1735.27777391694,0.0,1.0
2021-07-13,23.5318,23.65,23.5318,23.62,5544,22.7550660727186,22.8693645458399,22.7550660727186,22.8403547810883,5733.24194195203,0.0,1.0
2021-07-14,23.59,23.63,23.53,23.61,2908,22.8113450163367,22.8500247026721,22.7533254868335,22.8306848595044,3007.26326969634,0.0,1.0
2021-07-15,23.5112,23.59,23.4401,23.59,1057,22.7351460342558,22.8113450163367,22.6663928917946,22.8113450163367,1093.08021873076,0.0,1.0
2021-07-16,23.3426,23.56,23.3426,23.56,1489,22.5721111563519,22.7823352515851,22.5721111563519,22.7823352515851,1539.82634407766,0.0,1.0
2021-07-19,23.04,23.12,22.91,23.12,8202,22.2794993292241,22.3568587018951,22.1537903486339,22.3568587018951,8481.97157429485,0.0,1.0
2021-07-20,23.3618,23.395,23.2015,23.21,792,22.5906774057929,22.6227815454513,22.4356685628035,22.4438879961498,819.034563136005,0.0,1.0
2021-07-21,23.5195,23.52,23.49,23.49,1058,22.7431720691704,22.7436555652496,22.714645800498,22.714645800498,1094.11435328017,0.0,1.0
2021-07-22,23.5788,23.585,23.52,23.52,361,22.8005147041628,22.8065100555448,22.7436555652496,22.7436555652496,373.322572338507,0.0,1.0
2021-07-23,23.8085,23.82,23.795,23.82,1061,23.0226328029441,23.0337532127656,23.0095784088059,23.0337532127656,1097.21675692841,0.0,1.0
2021-07-26,23.867,23.87,23.8099,23.83,969,23.0792018442097,23.0821028206849,23.0239865919659,23.0434231343494,1002.07637838231,0.0,1.0
2021-07-27,23.7172,23.7172,23.64,23.7,5824,22.9343464188834,22.9343464188834,22.859694624256,22.9177141537592,6022.79961578801,0.0,1.0
2021-07-28,23.7331,23.77,23.71,23.71,712,22.9497215942018,22.9854036048463,22.9273840753431,22.9273840753431,736.303799182873,0.0,1.0
2021-07-29,23.805,23.82,23.805,23.82,645,23.0192483303898,23.0337532127656,23.0192483303898,23.0337532127656,667.016784372124,0.0,1.0
2021-07-30,23.6393,23.663,23.6393,23.663,264,22.8590177297451,22.8819354438989,22.8590177297451,22.8819354438989,273.011521045335,0.0,1.0
2021-08-02,23.5805,23.7501,23.58,23.75,914997,22.802158590832,22.9661604608944,22.8016750947528,22.9660637616785,946230.010310297,0.0,1.0
2021-08-03,23.8048,23.8048,23.57,23.74,24264,23.0190549319581,23.0190549319581,22.792005173169,22.9563938400947,25092.2407069849,0.0,1.0
2021-08-04,23.6773,23.71,23.6773,23.7,1145,22.8957634317638,22.9273840753431,22.8957634317638,22.9177141537592,1184.0840590792,0.0,1.0
2021-08-05,23.7691,23.77,23.73,23.76,4479,22.9845333119037,22.9854036048463,22.9467239185108,22.9757336832624,4631.88864682597,0.0,1.0
2021-08-06,23.805,23.8105,23.8,23.81,1639,23.0192483303898,23.0245667872609,23.0144133695978,23.0240832911817,1694.94652648979,0.0,1.0
2021-08-09,23.8037,23.81,23.7841,23.7922,16207,23.0179912405839,23.0240832911817,22.9990381942795,23.0068708307624,16760.2186423551,0.0,1.0
2021-08-10,23.85,23.86,23.85,23.86,1343,23.0627629775172,23.072432899101,23.0627629775172,23.072432899101,1388.8426998632,0.0,1.0
2021-08-11,23.9243,23.9243,23.91,23.91,3186,23.1346104948853,23.1346104948853,23.1207825070204,23.1207825070204,3294.75267443347,0.0,1.0
2021-08-12,23.9949,23.9949,23.905,23.905,3684,23.2028801412674,23.2028801412674,23.1159475462284,23.1159475462284,3809.75168004171,0.0,1.0
2021-08-13,24.0171,24.03,24.0171,24.02,4282,23.2243473671835,23.2368215660267,23.2243473671835,23.2271516444429,4428.16414059139,0.0,1.0
2021-08-16,24.1241,24.1241,23.94,23.9996,610,23.3278155281309,23.3278155281309,23.149792271772,23.2074250044118,630.82207514263,0.0,1.0
2021-08-17,23.9181,23.98,23.89,23.98,2075,23.1286151435033,23.1884719581074,23.1014426638526,23.1884719581074,2145.82919003435,0.0,1.0
2021-08-18,23.66,23.95,23.66,23.95,3705,22.8790344674237,23.1594621933558,22.8790344674237,23.1594621933558,3831.46850557942,0.0,1.0
2021-08-19,23.6861,23.76,23.59,23.6197,2396,22.9042729627576,22.9757336832624,22.8113450163367,22.8400646834408,2477.7863803963,0.0,1.0
2021-08-20,23.8898,23.89,23.85,23.86,6885,23.101249265421,23.1014426638526,23.0627629775172,23.072432899101,7120.01637271639,0.0,1.0
2021-08-23,24.068,24.11,24.01,24.02,911,23.2735672680454,23.3141809386976,23.217481722859,23.2271516444429,942.096574516289,0.0,1.0
2021-08-24,24.089,24.22,24.089,24.22,13038,23.2938741033715,23.4205500761202,23.2938741033715,23.4205500761202,13483.0462552617,0.0,1.0
2021-08-25,24.1391,24.1391,24.1391,24.1391,1195,23.3423204105067,23.3423204105067,23.3423204105067,23.3423204105067,1235.79078654991,0.0,1.0
2021-08-26,23.9895,23.9895,23.9895,23.9895,43,23.1976583836121,23.1976583836121,23.1976583836121,23.1976583836121,44.4677856248083,0.0,1.0
2021-08-27,24.1847,24.21,24.1847,24.21,2524,23.3864152529291,23.4108801545363,23.3864152529291,23.4108801545363,2610.15560272131,0.0,1.0
2021-08-30,24.3129,24.3129,24.28,24.28,368,23.5103836476343,23.5103836476343,23.4785696056234,23.4785696056234,380.561514184406,0.0,1.0
2021-08-31,24.2888,24.3,24.27,24.2793,675,23.4870791366172,23.4979094487911,23.4688996840395,23.4778927111125,698.040820854548,0.0,1.0
2021-09-01,24.255,24.255,24.255,24.255,20,23.4543948016637,23.4543948016637,23.4543948016637,23.4543948016637,20.6826909882829,0.0,1.0
2021-09-02,24.3199,24.32,24.31,24.31,445,23.517152592743,23.5172492919588,23.5075793703749,23.5075793703749,460.189874489295,0.0,1.0
2021-09-03,24.3199,24.35,24.3182,24.32,880,23.517152592743,23.5462590567104,23.5155087060737,23.5172492919588,910.038403484449,0.0,1.0
2021-09-07,24.2343,24.37,24.23,24.37,2325,23.4343780639851,23.5655988998781,23.430219997704,23.5655988998781,2404.36282738789,0.0,1.0
2021-09-08,24.1869,24.19,24.16,24.16,461,23.3885426356776,23.3915403113686,23.362530546617,23.362530546617,476.736027279921,0.0,1.0
2021-09-09,24.0781,24.18,24.0781,24.17,1134,23.2833338888451,23.3818703897847,23.2833338888451,23.3722004682008,1172.70857903564,0.0,1.0
2021-09-10,23.905,24.06,23.905,24.06,1761,23.1159475462284,23.2658313307783,23.1159475462284,23.2658313307783,1821.11094151832,0.0,1.0
2021-09-13,23.9613,24.08,23.93,24.01,3444,23.1703892047456,23.2851711739461,23.1401223501881,23.217481722859,3561.55938818232,0.0,1.0
2021-09-14,23.825,23.92,23.8,23.92,5382,23.0385881735575,23.1304524286042,23.0144133695978,23.1304524286042,5565.71214494694,0.0,1.0
2021-09-15,24.0573,24.1,23.83,23.83,9237,23.2632204519507,23.3045110171138,23.0434231343494,23.0434231343494,9552.30083293847,0.0,1.0
2021-09-16,24.0252,24.0252,23.97,23.97,267,23.2321800036665,23.2321800036665,23.1788020365235,23.1788020365235,276.113924693577,0.0,1.0
2021-09-17,23.8055,23.91,23.8,23.91,2586,23.019731826469,23.1207825070204,23.0144133695978,23.1207825070204,2674.27194478498,0.0,1.0
2021-09-20,23.3876,23.3999,23.14,23.36,8241,22.6156258034793,22.6275198070274,22.3761985450628,22.5889368199078,8522.30282172198,0.0,1.0
2021-09-21,23.3896,23.47,23.36,23.36,2137,22.617559787796,22.6953059573303,22.5889368199078,22.5889368199078,2209.94553209804,0.0,1.0
2021-09-22,23.567,23.63,23.53,23.53,3382,22.7891041966938,22.8500247026721,22.7533254868335,22.7533254868335,3497.44304611865,0.0,1.0
2021-09-23,23.8352,23.87,23.8352,23.85,467,23.0484514935731,23.0821028206849,23.0484514935731,23.0627629775172,482.940834576406,0.0,1.0
2021-09-24,23.8891,23.91,23.82,23.8699,918,23.1005723709101,23.1207825070204,23.0337532127656,23.0820061214691,949.335516362186,0.0,1.0
2021-09-27,23.8509,23.87,23.85,23.85,878195,23.0636332704597,23.0821028206849,23.0627629775172,23.0627629775172,908171.790622758,0.0,1.0
2021-09-28,23.3953,23.48,23.3953,23.46,577,22.6230716430988,22.7049758789142,22.6230716430988,22.6856360357465,596.695635011964,0.0,1.0
2021-09-29,23.4134,23.53,23.4134,23.53,3736,22.6405742011656,22.7533254868335,22.6405742011656,22.7533254868335,3863.52667661126,0.0,1.0
2021-09-30,23.14,23.46,23.14,23.45,11711,22.3761985450628,22.6856360357465,22.3761985450628,22.6759661141626,12110.7497081891,0.0,1.0
2021-10-01,23.3944,23.3944,23.3944,23.3944,229,22.6222013501563,22.6222013501563,22.6222013501563,22.6222013501563,236.81681181584,0.0,1.0
2021-10-04,23.0841,23.28,22.98,23.28,1315,22.322143683409,22.5115774472369,22.2214797997209,22.5115774472369,1359.8869324796,0.0,1.0
2021-10-05,23.3418,23.41,23.3418,23.39,1088,22.5713375626252,22.6372864278271,22.5713375626252,22.6179465846594,1125.13838976259,0.0,1.0
2021-10-06,23.4086,23.4086,23.16,23.19,2015,22.6359326388054,22.6359326388054,22.3955383882305,22.4245481529821,2083.78111706951,0.0,1.0
2021-10-07,23.6099,23.77,23.6099,23.77,1930,22.8305881602886,22.9854036048463,22.8305881602886,22.9854036048463,1995.8796803693,0.0,1.0
2021-10-08,23.6117,23.66,23.6,23.6,450,22.8323287461737,22.8790344674237,22.8210149379206,22.8210149379206,465.360547236366,0.0,1.0
2021-10-11,23.478,23.67,23.478,23.67,752,22.7030418945974,22.8887043890076,22.7030418945974,22.8887043890076,777.669181159439,0.0,1.0
2021-10-12,23.378,23.46,23.33,23.41,1471,22.6063426787588,22.6856360357465,22.5599270551562,22.6372864278271,1521.21192218821,0.0,1.0
2021-10-13,23.4526,23.48,23.38,23.38,666,22.6784802937744,22.7049758789142,22.6082766630755,22.6082766630755,688.733609909822,0.0,1.0
2021-10-14,23.8437,23.8437,23.82,23.84,751,23.0566709269193,23.0566709269193,23.0337532127656,23.0530930559333,776.635046610026,0.0,1.0
2021-10-15,24.0353,24.0353,23.99,23.99,247,23.2419466244662,23.2419466244662,23.1981418796913,23.1981418796913,255.431233705294,0.0,1.0
2021-10-18,24.1189,24.1189,24.0,24.0,4486,23.3227871689073,23.3227871689073,23.2078118012751,23.2078118012751,4639.12758867186,0.0,1.0
2021-10-19,24.2744,24.28,24.2303,24.2303,1283,23.4731544495364,23.4785696056234,23.4305100953515,23.4305100953515,1326.79462689835,0.0,1.0
2021-10-20,24.3535,24.39,24.3535,24.36,1067,23.5496435292648,23.5849387430459,23.5496435292648,23.5559289782943,1103.42156422489,0.0,1.0
2021-10-21,24.4017,24.4017,24.33,24.33,361,23.596252551299,23.596252551299,23.5269192135427,23.5269192135427,373.322572338507,0.0,1.0
2021-10-22,24.3442,24.3442,24.25,24.26,2421,23.5406505021918,23.5406505021918,23.4495598408718,23.4592297624556,2503.63974413165,0.0,1.0
2021-10-25,24.4132,24.4132,24.39,24.39,330,23.6073729611204,23.6073729611204,23.5849387430459,23.5849387430459,341.264401306669,0.0,1.0
2021-10-26,24.4604,24.4604,24.46,24.46,289,23.6530149909963,23.6530149909963,23.6526281941329,23.6526281941329,298.864884780688,0.0,1.0
2021-10-27,24.3522,24.45,24.3522,24.42,591,23.5483864394589,23.642958272549,23.5483864394589,23.6139485077975,611.17351870376,0.0,1.0
2021-10-28,24.5584,24.5584,24.49,24.51,3457,23.7477802225181,23.7477802225181,23.6816379588845,23.7009778020522,3575.00313732471,0.0,1.0
2021-10-29,24.6219,24.6219,24.47,24.47,658,23.8091842245757,23.8091842245757,23.6622981157168,23.6622981157168,680.460533514509,0.0,1.0
2021-11-01,24.6066,24.6066,24.6066,24.6066,119,23.7943892445524,23.7943892445524,23.7943892445524,23.7943892445524,123.062011380283,0.0,1.0
2021-11-02,24.7116,24.7116,24.705,24.71,805,23.8959234211829,23.8959234211829,23.8895412729376,23.8943762337295,832.47831227839,0.0,1.0
2021-11-03,24.8798,24.8798,24.69,24.71,1672,24.0585715022236,24.0585715022236,23.8750363905618,23.8943762337295,1729.07296662045,0.0,1.0
2021-11-04,24.9374,24.9374,24.9,24.92,8575,24.1142702505466,24.1142702505466,24.078104743823,24.0974445869907,8867.70376122632,0.0,1.0
2021-11-05,25.0526,25.155,25.0,25.155,1434,24.2256677471927,24.3246877442115,24.1748039596616,24.3246877442115,1482.94894385989,0.0,1.0
2021-11-08,25.075,25.1,25.05,25.05,1199,24.2473283715406,24.2715031755003,24.2231535675809,24.2231535675809,1239.92732474756,0.0,1.0
2021-11-09,25.004,25.004,24.96,24.96,965,24.1786719282952,24.1786719282952,24.1361242733261,24.1361242733261,997.93984018465,0.0,1.0
2021-11-10,24.8358,24.91,24.8358,24.91,341,24.0160238472545,24.0877746654068,24.0160238472545,24.0877746654068,352.639881350225,0.0,1.0
2021-11-11,24.8582,24.91,24.8582,24.89,2627,24.0376844716024,24.0877746654068,24.0376844716024,24.0684348222391,2716.67146131097,0.0,1.0
2021-11-12,25.0489,25.0489,25.03,25.03,313,24.2220898762067,24.2220898762067,24.2038137244132,24.2038137244132,323.684113966628,0.0,1.0
2021-11-15,25.0175,25.06,25.01,25.06,649,24.1917263224334,24.2328234891648,24.1844738812455,24.2328234891648,671.153322569781,0.0,1.0
2021-11-16,25.1165,25.17,25.1,25.1,527,24.2874585461136,24.3391926265873,24.2715031755003,24.2715031755003,544.988907541256,0.0,1.0
2021-11-17,25.0438,25.07,25.0438,25.06,408,24.2171582161989,24.2424934107487,24.2171582161989,24.2328234891648,421.926896160973,0.0,1.0
2021-11-18,25.1012,25.1012,25.0,25.0,668,24.2726635660903,24.2726635660903,24.1748039596616,24.1748039596616,690.801879008651,0.0,1.0
2021-11-19,25.0212,25.1,25.0212,25.1,2472,24.1953041934194,24.2715031755003,24.1953041934194,24.2715031755003,2556.38060615177,0.0,1.0
2021-11-22,25.0087,25.07,25.0087,25.07,593,24.1832167914396,24.2424934107487,24.1832167914396,24.2424934107487,613.241787802589,0.0,1.0
2021-11-23,25.0402,25.0402,24.93,24.93,1043,24.2136770444287,24.2136770444287,24.1071145085746,24.1071145085746,1078.60233503896,0.0,1.0
2021-11-24,25.0722,25.0722,25.02,25.05,1306,24.2446207934971,24.2446207934971,24.1941438028293,24.2231535675809,1350.57972153488,0.0,1.0
2021-11-26,24.5582,24.57,24.5582,24.57,7028,23.7475868240865,23.7589973315554,23.7475868240865,23.7589973315554,7267.89761328262,0.0,1.0
2021-11-29,24.8286,24.91,24.76,24.7606,1019,24.0090615037142,24.0877746654068,23.9427258416489,23.9433060369439,1053.78310585301,0.0,1.0
2021-11-30,24.3484,24.43,24.3484,24.37,829,23.544711869257,23.6236184293813,23.544711869257,23.5655988998781,857.297541464328,0.0,1.0
2021-12-01,24.167,24.78,24.167,24.78,534,23.3692994917257,23.9620656848166,23.3692994917257,23.9620656848166,552.227849387154,0.0,1.0
2021-12-02,24.3864,24.48,24.3864,24.45,994,23.5814575712757,23.6719680373006,23.5814575712757,23.642958272549,1027.92974211766,0.0,1.0
2021-12-03,24.2506,24.48,24.1,24.48,1792,23.4501400361668,23.6719680373006,23.3045110171138,23.6719680373006,1853.16911255015,0.0,1.0
2021-12-06,24.5468,24.56,24.5,24.5,3821,23.7365631134809,23.7493274099716,23.6913078804684,23.6913078804684,3951.42811331145,0.0,1.0
2021-12-07,24.9919,25.025,24.96,25.025,1219,24.1669713231787,24.1989787636213,24.1361242733261,24.1989787636213,1260.61001573584,0.0,1.0
2021-12-08,25.0765,25.0765,25.0401,25.0401,132,24.2487788597782,24.2487788597782,24.2135803452129,24.2135803452129,136.505760522667,0.0,1.0
2021-12-09,24.9531,25.04,24.9531,25.04,4716,24.1294520274333,24.2134836459971,24.1294520274333,24.2134836459971,4876.97853503711,0.0,1.0
2021-12-10,25.193,25.193,25.08,25.08,130,24.3614334462302,24.3614334462302,24.2521633323325,24.2521633323325,134.437491423839,0.0,1.0
2021-12-13,25.0046,25.0046,25.0046,25.0046,6500086,24.1792521235902,24.1792521235902,24.1792521235902,24.1792521235902,6721963.5067632,0.0,1.0
2021-12-14,24.8247,24.84,24.74,24.74,558,24.0052902342965,24.0200852143198,23.9233859984811,23.9233859984811,577.047078573093,0.0,1.0
2021-12-15,25.2209,25.2209,24.73,24.73,6460,24.3884125274492,24.3884125274492,23.9137160768973,23.9137160768973,6680.50918921539,0.0,1.0
2021-12-16,25.0853,25.26,25.0853,25.26,2899,24.257288390772,24.4262219208421,24.257288390772,24.4262219208421,2997.95605875161,0.0,1.0
2021-12-17,24.84,24.91,24.84,24.91,322,24.0200852143198,24.0877746654068,24.0200852143198,24.0877746654068,332.991324911355,0.0,1.0
2021-12-20,24.5605,24.5605,24.499,24.499,914,23.7498109060508,23.7498109060508,23.69034088831,23.69034088831,945.198978164529,0.0,1.0
2021-12-21,24.9309,24.9309,24.69,24.69,2019,24.1079848015171,24.1079848015171,23.8750363905618,23.8750363905618,2087.91765526716,0.0,1.0
2021-12-22,25.1869,25.1869,25.13,25.14,609,24.355534794064,24.355534794064,24.3005129402518,24.3101828618357,629.787940593217,0.0,1.0
2021-12-23,25.34,25.38,25.34,25.38,5603,24.503581293513,24.5422609798485,24.503581293513,24.5422609798485,5794.25588036747,0.0,1.0
2021-12-27,25.67,25.67,25.4576,25.4576,3399,24.8226887057805,24.8226887057805,24.6172995713392,24.6172995713392,3515.02333345869,0.0,1.0
2021-12-28,25.6572,25.6572,25.6499,25.6499,395,24.8103112061532,24.8103112061532,24.803252163397,24.803252163397,408.483147018588,0.0,1.0
2021-12-29,25.6638,25.6638,25.615,25.64,5144,24.8744562731927,24.8744562731927,24.8271572190334,24.8513882918609,5307.23509089413,0.05973463,1.0
2021-12-30,25.5827,25.73,25.5827,25.7101,489,24.7958506729403,24.9386201540398,24.7958506729403,24.9193322200692,504.517488228468,0.0,1.0
2021-12-31,25.523,25.58,25.523,25.58,239,24.7379868710283,24.793233717075,24.7379868710283,24.793233717075,246.584212038044,0.0,1.0
2022-01-03,25.6316,25.65,25.63,25.65,385,24.8432466513909,24.8610807209919,24.8416958627299,24.8610807209919,397.217245333251,0.0,1.0
2022-01-04,25.6791,25.8,25.64,25.8,8002,24.8892856897631,25.0064671579568,24.8513882918609,25.0064671579568,8255.92830430305,0.0,1.0
2022-01-05,25.2587,25.6801,25.2587,25.6801,1904,24.4818159690962,24.8902549326762,24.4818159690962,24.8902549326762,1964.41983146626,0.0,1.0
2022-01-06,25.1932,25.31,25.1932,25.2,766,24.4183305582882,24.5315381305382,24.4183305582882,24.4249214100973,790.307558247457,0.0,1.0
2022-01-07,25.1606,25.1606,25.1606,25.1606,118,24.3867332393212,24.3867332393212,24.3867332393212,24.3867332393212,121.74450636188,0.0,1.0
2022-01-10,25.089,25.089,24.76,24.76,492,24.3173354467433,24.3173354467433,23.9984545283337,23.9984545283337,507.612687542752,0.0,1.0
2022-01-11,25.3254,25.3254,25.32,25.32,433,24.5464644713999,24.5464644713999,24.5412305596692,24.5412305596692,446.740434361813,0.0,1.0
2022-01-12,25.4196,25.4196,25.39,25.39,313,24.6377671538139,24.6377671538139,24.6090775635861,24.6090775635861,322.932461790409,0.0,1.0
2022-01-13,25.0823,25.3798,25.0823,25.3798,248,24.3108415192255,24.5991912858725,24.3108415192255,24.5991912858725,255.8698099809,0.0,1.0
2022-01-14,25.1617,25.1617,24.95,24.95,230,24.3877994065256,24.3877994065256,24.1826106818225,24.1826106818225,237.298614095189,0.0,1.0
2022-01-18,24.7264,24.98,24.7264,24.98,9163,23.9658879664536,24.2116879692155,23.9658879664536,24.2116879692155,9453.77043893137,0.0,1.0
2022-01-19,24.5173,24.75,24.5173,24.75,607,23.7632192733245,23.9887620992027,23.7632192733245,23.9887620992027,626.261994590348,0.0,1.0
2022-01-20,24.2096,24.32,24.2096,24.32,800,23.4649832289639,23.5719876465701,23.4649832289639,23.5719876465701,825.386483809355,0.0,1.0
2022-01-21,23.7963,24.07,23.7963,24.04,11948,23.0643951329801,23.3296769182953,23.0643951329801,23.3005996309023,12327.1471356927,0.0,1.0
2022-01-24,23.8338,23.8338,22.95,23.4,7173,23.1007417422213,23.1007417422213,22.2441248556243,22.6802841665189,7400.62156045562,0.0,1.0
2022-01-25,23.5714,23.5714,23.5714,23.5714,414,22.8464124018241,22.8464124018241,22.8464124018241,22.8464124018241,427.13750537134,0.0,1.0
2022-01-26,23.522,23.99,23.46,23.99,599,22.798531801917,23.2521374852474,22.7384387413049,23.2521374852474,618.008129752253,0.0,1.0
2022-01-27,23.4515,23.73,23.4515,23.73,833,22.7302001765435,23.0001343278416,22.7302001765435,23.0001343278416,859.43367626649,0.0,1.0
2022-01-28,23.9737,23.9737,23.57,23.57,5357,23.2363388257639,23.2363388257639,22.8450554617458,22.8450554617458,5526.99424220838,0.0,1.0
2022-01-31,24.3814,24.3814,24.01,24.01,1066,23.6314991614344,23.6314991614344,23.2715223435094,23.2715223435094,1099.82748967596,0.0,1.0
2022-02-01,24.563,24.563,24.41,24.41,1427,23.8075136744532,23.8075136744532,23.659219508749,23.659219508749,1472.28314049493,0.0,1.0
2022-02-02,24.8159,24.8159,24.64,24.64,817,24.0526352071759,24.0526352071759,23.8821453787618,23.8821453787618,842.925946590303,0.0,1.0
2022-02-03,24.1734,24.24,24.1734,24.24,2954,23.4298966355098,23.4944482135222,23.4298966355098,23.4944482135222,3047.73959146603,0.0,1.0
2022-02-04,24.3022,24.36,24.19,24.19,518,23.5547351227169,23.6107573630941,23.4459860678672,23.4459860678672,534.437748266557,0.0,1.0
2022-02-07,24.1228,24.33,24.1228,24.33,365,23.380852944107,23.5816800757011,23.380852944107,23.5816800757011,376.582583238017,0.0,1.0
2022-02-08,24.3642,24.3642,24.25,24.29,360,23.6148281833291,23.6148281833291,23.5041406426532,23.5429103591771,371.423917714209,0.0,1.0
2022-02-09,24.6477,24.65,24.61,24.65,380,23.8896085491927,23.8918378078928,23.8530680913688,23.8918378078928,392.058579809442,0.0,1.0
2022-02-10,24.2436,24.25,24.2436,24.25,482,23.4979374880093,23.5041406426532,23.4979374880093,23.5041406426532,497.295356495136,0.0,1.0
2022-02-11,23.8731,24.21,23.86,24.21,1161,23.1388329887061,23.4653709261292,23.1261359065445,23.4653709261292,1197.84213462832,0.0,1.0
2022-02-14,23.7431,23.7431,23.64,23.71,3598,23.0128314100032,23.0128314100032,22.9129024656627,22.9807494695796,3712.17571093257,0.0,1.0
2022-02-15,24.047,24.047,23.91,23.91,2096,23.307384331294,23.307384331294,23.1745980521995,23.1745980521995,2162.51258758051,0.0,1.0
2022-02-16,24.1106,24.15,24.04,24.04,717,23.3690281805671,23.4072163513432,23.3005996309023,23.3005996309023,739.752636114134,0.0,1.0
2022-02-17,23.6666,23.91,23.6666,23.91,5753,22.9386843271511,23.1745980521995,22.9386843271511,23.1745980521995,5935.56055169402,0.0,1.0
2022-02-18,23.4909,23.54,23.48,23.51,2244,22.7683883473196,22.8159781743528,22.7578235995668,22.7869008869598,2315.20908708524,0.0,1.0
2022-02-22,23.24,23.53,23.06,23.43,17879,22.5252053004231,22.8062857452218,22.3507415760652,22.7093614539119,18446.3561800343,0.0,1.0
2022-02-23,22.8318,23.25,22.82,23.25,1006,22.129560343296,22.5348977295541,22.1181232769214,22.5348977295541,1037.92350339026,0.0,1.0
2022-02-24,23.1749,23.1749,22.64,22.64,901,22.4621075867803,22.4621075867803,21.9436595525636,21.9436595525636,929.591527390285,0.0,1.0
2022-02-25,23.6753,23.6753,23.28,23.29,1660,22.9471167404951,22.9471167404951,22.563975016947,22.573667446078,1712.67695390441,0.0,1.0
2022-02-28,23.6345,23.6345,23.38,23.38,1236,22.9075716296407,22.9075716296407,22.6608993082569,22.6608993082569,1275.22211748545,0.0,1.0
2022-03-01,23.36,23.47,23.29,23.47,753,22.641514449995,22.7481311704359,22.573667446078,22.7481311704359,776.895027885552,0.0,1.0
2022-03-02,23.7967,23.84,23.78,23.78,651,23.0647828301453,23.1067510482825,23.0485964734966,23.0485964734966,671.658251199862,0.0,1.0
2022-03-03,23.6571,23.72,23.63,23.72,1082,22.9294765194767,22.9904418987106,22.9032100365317,22.9904418987106,1116.33521935215,0.0,1.0
2022-03-04,23.5164,23.53,23.42,23.53,1379,22.7931040416037,22.8062857452218,22.6996690247809,22.8062857452218,1422.75995146637,0.0,1.0
2022-03-07,22.889,23.11,22.889,23.11,1571,22.1850010379253,22.3992037217202,22.1850010379253,22.3992037217202,1620.85270758062,0.0,1.0
2022-03-08,22.7102,22.83,22.7102,22.825,938,22.0117004050632,22.1278157060524,22.0117004050632,22.1229694914869,967.765652266465,0.0,1.0
2022-03-09,23.2216,23.32,23.215,23.215,917,22.507371230822,22.602744733471,22.5009742275956,22.5009742275956,946.099257066473,0.0,1.0
2022-03-10,23.1847,23.19,23.13,23.13,510,22.4716061673287,22.4767431547681,22.4185885799822,22.4185885799822,526.183883428462,0.0,1.0
2022-03-11,22.9105,23.18,22.9105,23.18,859,22.2058397605569,22.4670507256371,22.2058397605569,22.4670507256371,886.258736990294,0.0,1.0
2022-03-14,22.7345,23.0,22.73,22.97,1334,22.0352530078515,22.2925870012793,22.0308914147425,22.2635097138863,1376.33196175209,0.0,1.0
2022-03-15,23.1953,23.1953,22.92,22.92,1349,22.4818801422075,22.4818801422075,22.2150475682314,22.2150475682314,1391.80795832352,0.0,1.0
2022-03-16,23.6232,23.6232,23.4401,23.5001,1139,22.8966191847226,22.8966191847226,22.7191508073342,22.7773053821201,1175.14400632357,0.0,1.0
2022-03-17,24.0,24.0,23.66,23.66,800,23.2618299143784,23.2618299143784,22.9322873239247,22.9322873239247,825.386483809353,0.0,1.0
2022-03-18,24.2273,24.24,23.95,24.01,1387,23.4821388285258,23.4944482135222,23.2133677687234,23.2715223435094,1431.01381630447,0.0,1.0
2022-03-21,24.211,24.27,24.211,24.2699,1065,23.4663401690423,23.5235255009151,23.4663401690423,23.5234285766238,1098.7957565712,0.0,1.0
2022-03-22,24.4599,24.5,24.445,24.445,1724,23.7075847301127,23.7464513709279,23.6931430107075,23.6931430107075,1778.70787260915,0.0,1.0
2022-03-23,24.2098,24.42,24.2098,24.42,4591,23.4651770775466,23.66891193788,23.4651770775466,23.66891193788,4736.68668396092,0.0,1.0
2022-03-24,24.509,24.509,24.3,24.3,330,23.7551745571458,23.7551745571458,23.5526027883081,23.5526027883081,340.471924571358,0.0,1.0
2022-03-25,24.6208,24.6208,24.53,24.53,273,23.8635359148303,23.8635359148303,23.7755286583209,23.7755286583209,281.663137599942,0.0,1.0
2022-03-28,24.7742,24.7742,24.62,24.62,432,24.0122177776997,24.0122177776997,23.8627605204998,23.8627605204998,445.708701257051,0.0,1.0
2022-03-29,25.0855,25.1,24.9899,24.99,3021,24.3139430965475,24.3279971187874,24.2212834740552,24.2213803983465,3116.86570948506,0.0,1.0
2022-03-30,24.9124,24.9124,24.85,24.85,707,24.14616714829,24.14616714829,24.0856863905126,24.0856863905126,729.435305066516,0.0,1.0
2022-03-31,24.6122,24.84,24.6122,24.82,1038,23.8552004257776,24.0759939613816,23.8552004257776,24.0566091031196,1070.93896274264,0.0,1.0
2022-04-01,24.6283,24.6283,24.44,24.44,633,23.8708052366785,23.8708052366785,23.688296796142,23.688296796142,653.087055314152,0.0,1.0
2022-04-04,24.8424,24.8424,24.6,24.6,397,24.0783201443731,24.0783201443731,23.8433756622378,23.8433756622378,409.598042590391,0.0,1.0
2022-04-05,24.5412,24.7,24.54,24.69,17423,23.7863841789476,23.9402999535478,23.7852210874519,23.9306075244168,17975.885884263,0.0,1.0
2022-04-06,24.3518,24.38,24.27,24.27,3877,23.6028095712066,23.630142221356,23.5235255009151,23.5235255009151,4000.02924716109,0.0,1.0
2022-04-07,24.4755,24.5,24.335,24.335,651,23.722704919557,23.7464513709279,23.5865262902666,23.5865262902666,671.658251199861,0.0,1.0
2022-04-08,24.4242,24.55,24.4242,24.55,2842,23.672982758115,23.7949135165829,23.672982758115,23.7949135165829,2932.18548373273,0.0,1.0
2022-04-11,24.0218,24.32,24.0218,24.32,825,23.2829594098839,23.5719876465701,23.2829594098839,23.5719876465701,851.179811428397,0.0,1.0
2022-04-12,23.9657,23.9657,23.94,23.94,380,23.2285848824591,23.2285848824591,23.2036753395924,23.2036753395924,392.058579809442,0.0,1.0
2022-04-13,24.235,24.235,23.98,23.98,6242,23.4896019989567,23.4896019989567,23.2424450561164,23.2424450561164,6440.07803992247,0.0,1.0
2022-04-14,23.9443,24.15,23.9443,24.1001,2089,23.2078430841188,23.4072163513432,23.2078430841188,23.3588511299796,2155.29045584717,0.0,1.0
2022-04-18,23.93,24.02,23.82,23.84,2192,23.1939829104614,23.2812147726404,23.0873661900205,23.1067510482825,2261.55896563763,0.0,1.0
2022-04-19,24.2816,24.34,23.92,23.925,6593,23.5347687187071,23.5913725048321,23.1842904813305,23.189136695896,6802.21635969383,0.0,1.0
2022-04-20,24.2859,24.4,24.2859,24.37,1051,23.5389364632334,23.649527079618,23.5389364632334,23.620449792225,1084.35149310454,0.0,1.0
2022-04-21,23.9535,24.55,23.9535,24.55,911,23.2167601189193,23.7949135165829,23.2167601189193,23.7949135165829,939.9088584379,0.0,1.0
2022-04-22,23.2861,23.47,23.2861,23.45,458,22.5698873987169,22.7481311704359,22.5698873987169,22.7287463121739,472.533761980855,0.0,1.0
2022-04-25,23.4,23.4,23.03,23.03,568,22.6802841665189,22.6802841665189,22.3216642886723,22.3216642886723,586.024403504641,0.0,1.0
2022-04-26,22.8408,23.07,22.8408,22.99,1917,22.1382835295139,22.3604340051962,22.1382835295139,22.2828945721483,1977.83236182816,0.0,1.0
2022-04-27,22.846,23.1242,22.846,22.94,965,22.143323592662,22.4129669710862,22.143323592662,22.2344324264933,995.622446095033,0.0,1.0
2022-04-28,23.43,23.5,23.09,23.09,2030,22.7093614539119,22.7772084578288,22.3798188634582,22.3798188634582,2094.41820266623,0.0,1.0
2022-04-29,22.57,22.92,22.57,22.83,1378,21.8758125486467,22.2150475682314,21.8758125486467,22.1278157060524,1421.72821836161,0.0,1.0
2022-05-02,22.7158,22.7158,22.32,22.51,1817,22.0171281653765,22.0171281653765,21.6335018203719,21.8176579738607,1874.659051352,0.0,1.0
2022-05-03,22.8305,22.875,22.81,22.81,495,22.128300327509,22.1714316371419,22.1084308477905,22.1084308477905,510.707886857037,0.0,1.0
2022-05-04,23.5108,23.52,22.745,22.745,2010,22.7876762812903,22.7965933160908,22.045430058439,22.045430058439,2073.783540571,0.0,1.0
2022-05-05,22.68,22.78,22.56,22.72,8265,21.9824292690876,22.0793535603975,21.8661201195157,22.0211989856115,8527.27411085537,0.0,1.0
2022-05-06,22.5705,22.73,22.41,22.52,928,21.8762971701032,22.0308914147425,21.7207336825508,21.8273504029917,957.448321218851,0.0,1.0
2022-05-09,21.89,22.19,21.89,22.12,1725,21.2167273677393,21.507500241669,21.2167273677393,21.4396532377521,1779.73960571392,0.0,1.0
2022-05-10,21.9594,22.13,21.82,21.94,1174,21.2839928259084,21.4493456668831,21.1488803638223,21.2651895133942,1211.25466499022,0.0,1.0
2022-05-11,21.5754,21.94,21.5754,21.94,774,20.9118035472783,21.2651895133942,20.9118035472783,21.2651895133942,798.561423085549,0.0,1.0
2022-05-12,21.5672,21.63,21.2303,21.63,1061,20.9038557553909,20.9647242103335,20.5773178179678,20.9647242103335,1094.66882415215,0.0,1.0
2022-05-13,22.0654,22.15,21.8,21.8,5699,21.3867325746969,21.468730525145,21.1294955055604,21.1294955055604,5879.84696403687,0.0,1.0
2022-05-16,22.05,22.22,21.94,21.94,2016,21.3718062338351,21.536577529062,21.2651895133942,21.2651895133942,2079.97393919957,0.0,1.0
2022-05-17,22.48,22.48,22.36,22.36,3251,21.7885806864677,21.7885806864677,21.6722715368959,21.6722715368959,3354.16432358027,0.0,1.0
2022-05-18,21.6,22.18,21.51,22.18,1407,20.9356469229405,21.497807812538,20.8484150607616,21.497807812538,1451.6484783997,0.0,1.0
2022-05-19,21.4223,21.64,21.41,21.41,1378,20.7634124572828,20.9744166394645,20.7514907694517,20.7514907694517,1421.72821836161,0.0,1.0
2022-05-20,21.4121,21.4121,20.95,21.2,6509,20.7535261795692,20.7535261795692,20.3056390294261,20.5479497577009,6715.55077889386,0.0,1.0
2022-05-23,21.7768,21.81,21.56,21.56,842,21.1070090699765,21.1391879346914,20.8968772064166,20.8968772064166,868.719274209343,0.0,1.0
2022-05-24,21.62,21.62,21.35,21.35,1051,20.9550317812025,20.9550317812025,20.6933361946658,20.6933361946658,1084.35149310454,0.0,1.0
2022-05-25,21.8268,21.8268,21.64,21.69,561,21.1554712156314,21.1554712156314,20.9744166394645,21.0228787851195,578.802271771309,0.0,1.0
2022-05-26,22.2304,22.3,22.2,22.2,1011,21.5466576553582,21.6141169621099,21.5171926708,21.5171926708,1043.08216891407,0.0,1.0
2022-05-27,22.75,22.75,22.5699,22.57,12321,22.0502762730045,22.0502762730045,21.8757156243554,21.8758125486467,12711.9835837688,0.0,1.0
2022-05-31,22.6317,22.81,22.62,22.64,3493,21.9356148363849,22.1084308477905,21.9242746943016,21.9436595525636,3603.84373493259,0.0,1.0
2022-06-01,22.5075,22.59,22.48,22.48,665,21.815234866578,21.8951974069087,21.7885806864677,21.7885806864677,686.102514666524,0.0,1.0
2022-06-02,22.8215,22.8215,22.5,22.5,8350,22.1195771412911,22.1195771412911,21.8079655447297,21.8079655447297,8614.97142476012,0.0,1.0
2022-06-03,22.4948,22.55,22.49,22.49,437,21.8029254815816,21.8564276903847,21.7982731155987,21.7982731155987,450.86736678086,0.0,1.0
2022-06-06,22.5686,22.795,22.56,22.791,1909,21.8744556085683,22.093892204094,21.8661201195157,22.0900152324416,1969.57849699007,0.0,1.0
2022-06-07,22.7761,22.7761,22.57,22.57,544,22.0755735130364,22.0755735130364,21.8758125486467,21.8758125486467,561.26280899036,0.0,1.0
2022-06-08,22.5327,22.66,22.53,22.66,543,21.8396597879881,21.9630444108256,21.8370428321227,21.9630444108256,560.231075885598,0.0,1.0
2022-06-09,22.0259,22.5,22.0259,22.39,829,21.3484474796294,21.8079655447297,21.3484474796294,21.7013488242888,855.306743847444,0.0,1.0
2022-06-10,21.39,21.54,21.39,21.44,1294,20.7321059111897,20.8774923481546,20.7321059111897,20.7805680568447,1335.06263756163,0.0,1.0
2022-06-13,20.5664,20.91,20.5664,20.91,3903,19.9338374479613,20.2668693129022,19.9338374479613,20.2668693129022,4026.85430788489,0.0,1.0
2022-06-14,20.545,20.76,20.42,20.76,2042,19.913095649621,20.1214828759373,19.7919402854836,20.1214828759373,2106.79899992337,0.0,1.0
2022-06-15,20.8233,20.87,20.67,20.8,4136,20.1828359523365,20.2280995963782,20.0342510137584,20.1602525924613,4267.24812129435,0.0,1.0
2022-06-16,20.1165,20.1165,20.1102,20.1102,2400451,19.497775061358,19.497775061358,19.4916688310055,19.4916688310055,2476624.76305831,0.0,1.0
2022-06-17,20.2142,20.31,20.08,20.14,3078,19.5924700939678,19.6853235650427,19.4623976950299,19.5205522698159,3175.67449645649,0.0,1.0
2022-06-21,20.66,20.68,20.66,20.67,1672,20.0245585846274,20.0439434428894,20.0245585846274,20.0342510137584,1725.05775116155,0.0,1.0
2022-06-22,20.6715,20.83,20.6715,20.75,1727,20.035704878128,20.1893298798542,20.035704878128,20.1117904468063,1781.80307192344,0.0,1.0
2022-06-23,20.833,20.87,20.62,20.7,2669,20.1922376085935,20.2280995963782,19.9857888681034,20.0633283011514,2753.69565660896,0.0,1.0
2022-06-24,21.4267,21.4267,21.28,21.29,1168,20.7676771261005,20.7676771261005,20.6254891907488,20.6351816198798,1205.06426636165,0.0,1.0
2022-06-27,21.3822,21.5299,21.38,21.402,2295,20.7245458164676,20.8677029947323,20.7224134820587,20.7437368261469,2367.82747542808,0.0,1.0
2022-06-28,20.9897,21.59,20.9897,21.59,5570,20.3441179730762,20.9259544938096,20.3441179730762,20.9259544938096,5746.75339352261,0.0,1.0
2022-06-29,20.9625,21.0,20.9,20.96,12758,20.3177545658399,20.3541011750811,20.2571768837712,20.3153314585571,13162.8509505496,0.0,1.0
2022-06-30,20.76,20.91,20.68,20.68,3279,20.1214828759373,20.2668693129022,20.0439434428894,20.0439434428894,3383.05285051359,0.0,1.0
2022-07-01,20.9534,20.9534,20.65,20.65,1656,20.3089344553307,20.3089344553307,20.0148661554964,20.0148661554964,1708.55002148536,0.0,1.0
2022-07-05,20.9987,20.9987,20.59,20.59,3435,20.3528411592941,20.3528411592941,19.9567115807105,19.9567115807105,3544.0032148564,0.0,1.0
2022-07-06,21.0682,21.2,20.93,20.94,1402,20.4202035417544,20.5479497577009,20.2862541711641,20.2959466002951,1446.48981287589,0.0,1.0
2022-07-07,21.4253,21.43,21.34,21.34,1056,20.7663201860221,20.7708756277137,20.6836437655348,20.6836437655348,1089.51015862835,0.0,1.0
2022-07-08,21.4243,21.47,21.37,21.45,2376,20.765350943109,20.8096453442377,20.7127210529278,20.7902604859757,2451.39785691378,0.0,1.0
2022-07-11,21.1254,21.29,21.1254,21.2,1822,20.4756442363837,20.6351816198798,20.4756442363837,20.5479497577009,1879.8177168758,0.0,1.0
2022-07-12,20.9606,21.1871,20.96,21.1871,1509,20.315913004305,20.5354465241219,20.3153314585571,20.5354465241219,1556.88525508539,0.0,1.0
2022-07-13,20.8988,21.01,20.79,20.8,5646,20.2560137922755,20.3637936042121,20.1505601633303,20.1602525924613,5825.1651094845,0.0,1.0
2022-07-14,20.8084,20.8084,20.56,20.58,1781,20.1683942329313,20.1683942329313,19.9276342933175,19.9470191515795,1837.51665958057,0.0,1.0
2022-07-15,21.1661,21.1661,21.12,21.16,766,20.5150924229468,20.5150924229468,20.470410324653,20.5091800411769,790.307558247457,0.0,1.0
2022-07-18,21.0228,21.36,21.0228,21.36,2165,20.3761999134997,20.7030286237968,20.3761999134997,20.7030286237968,2233.70217180907,0.0,1.0
2022-07-19,21.5986,21.5986,21.42,21.43,1312,20.9342899828622,20.9342899828622,20.7611831985827,20.7708756277137,1353.63383344734,0.0,1.0
2022-07-20,21.7366,21.79,21.61,21.76,4848,21.0680455048699,21.1198030764294,20.9453393520715,21.0907257890364,5001.84209188468,0.0,1.0
2022-07-21,21.9003,21.9003,21.65,21.65,2806,21.2267105697442,21.2267105697442,20.9841090685955,20.9841090685955,2895.04309196131,0.0,1.0
2022-07-22,21.6626,21.83,21.59,21.83,4281,20.9963215293005,21.1585727929533,20.9259544938096,21.1585727929533,4416.84942148481,0.0,1.0
2022-07-25,21.7128,21.75,21.61,21.75,1736,21.0449775235381,21.0810333599054,20.9453393520715,21.0810333599054,1791.0886698663,0.0,1.0
2022-07-26,21.472,21.52,21.42,21.45,2034,20.8115838300639,20.8581074898926,20.7611831985827,20.7902604859757,2098.54513508528,0.0,1.0
2022-07-27,22.0533,22.0533,21.69,21.69,421,21.3750047354484,21.3750047354484,21.0228787851195,21.0228787851195,434.359637104671,0.0,1.0
2022-07-28,22.2004,22.2004,21.99,21.99,574,21.5175803679652,21.5175803679652,21.3136516590492,21.3136516590492,592.214802133212,0.0,1.0
2022-07-29,22.5309,22.54,22.2801,22.2801,886,21.8379151507445,21.8467352612537,21.5948290281392,21.5948290281392,914.115530818858,0.0,1.0
2022-08-01,22.4505,22.57,22.32,22.32,2980,21.7599880205313,21.8758125486467,21.6335018203719,21.6335018203719,3074.56465218984,0.0,1.0
2022-08-02,22.3105,22.47,22.3105,22.35,2831,21.6242940126975,21.7788882573368,21.6242940126975,21.6625791077649,2920.83641958034,0.0,1.0
2022-08-03,22.7006,22.74,22.63,22.63,1259,22.0023956730974,22.0405838438735,21.9339671234326,21.9339671234326,1298.95197889497,0.0,1.0
2022-08-04,22.6611,22.7,22.63,22.65,874,21.96411057803,22.0018141273496,21.9339671234326,21.9533519816946,901.734733561718,0.0,1.0
2022-08-05,22.6331,22.6331,22.5,22.5,3540,21.9369717764632,21.9369717764632,21.8079655447297,21.8079655447297,3652.33519085639,0.0,1.0
2022-08-08,22.6331,22.76,22.6331,22.76,1166,21.9369717764632,22.0599687021355,21.9369717764632,22.0599687021355,1203.00080015213,0.0,1.0
2022-08-09,22.537,22.57,22.52,22.57,4445,21.8438275325144,21.8758125486467,21.8273504029917,21.8758125486467,4586.05365066572,0.0,1.0
2022-08-10,23.0094,23.0094,22.91,23.0,5410,22.3016978846624,22.3016978846624,22.2053551391004,22.2925870012793,5581.67609676076,0.0,1.0
2022-08-11,23.0211,23.25,23.01,23.24,2343,22.3130380267457,22.5348977295541,22.3022794304103,22.5252053004231,2417.35066445664,0.0,1.0
2022-08-12,23.3882,23.3882,23.17,23.17,3216,22.6688471001444,22.6688471001444,22.4573582965061,22.4573582965061,3318.05366491359,0.0,1.0
2022-08-15,23.4789,23.4789,23.3,23.3,1477,22.7567574323624,22.7567574323624,22.583359875209,22.583359875209,1523.86979573302,0.0,1.0
2022-08-16,23.54,23.59,23.41,23.41,4269,22.8159781743528,22.8644403200077,22.6899765956499,22.6899765956499,4404.46862422766,0.0,1.0
2022-08-17,23.3588,23.5,23.26,23.26,1430,22.6403513584992,22.7772084578288,22.544590158685,22.544590158685,1475.37833980922,0.0,1.0
2022-08-18,23.4053,23.43,23.33,23.3699,2208,22.6854211539583,22.7093614539119,22.612437162602,22.6511099548346,2278.06669531382,0.0,1.0
2022-08-19,23.137,23.16,23.1,23.13,905,22.4253732803739,22.4476658673751,22.3895112925892,22.4185885799822,933.718459809329,0.0,1.0
2022-08-22,22.6477,22.93,22.6477,22.93,1456,21.9511227229945,22.2247399973623,21.9511227229945,22.2247399973623,1502.20340053302,0.0,1.0
2022-08-23,22.6,22.67,22.6,22.65,10195,21.9048898360396,21.9727368399566,21.9048898360396,21.9533519816946,10518.5190030455,0.0,1.0
2022-08-24,22.65,22.73,22.64,22.72,20419,21.9533519816946,22.0308914147425,21.9436595525636,22.0211989856115,21066.958266129,0.0,1.0
2022-08-25,22.9565,22.9565,22.75,22.84,2052,22.2504249345595,22.2504249345595,22.0502762730045,22.1375081351834,2117.11633097099,0.0,1.0
2022-08-26,22.24,23.03,22.24,23.03,3204,21.555962387324,22.3216642886723,21.555962387324,22.3216642886723,3305.67286765645,0.0,1.0
2022-08-29,22.1179,22.27,22.1,22.1058,4723,21.4376178276346,21.5850396747169,21.4202683794901,21.4258899883861,4872.87545378946,0.0,1.0
2022-08-30,21.8174,21.9,21.75,21.84,2863,21.1463603322483,21.2264197968703,21.0810333599054,21.1682652220843,2953.85187893272,0.0,1.0
2022-08-31,21.7229,21.89,21.71,21.89,1879,21.0547668769604,21.2167273677393,21.0422636433814,21.2167273677393,1938.62650384722,0.0,1.0
2022-09-01,21.7531,21.7531,21.46,21.5,7439,21.084038012936,21.084038012936,20.7999529151067,20.8387226316306,7675.06256632223,0.0,1.0
2022-09-02,21.55,22.04,21.55,22.03,3259,20.8871847772856,21.3621138047041,20.8871847772856,21.3524213755732,3362.41818841835,0.0,1.0
2022-09-06,21.4069,21.57,21.39,21.55,3439,20.7484861164211,20.9065696355476,20.7321059111897,20.8871847772856,3548.13014727546,0.0,1.0
2022-09-07,21.77,21.78,21.55,21.58,1690,21.1004182181674,21.1101106472984,20.8871847772856,20.9162620646786,1743.62894704726,0.0,1.0
2022-09-08,21.8818,21.8818,21.62,21.87,2631,21.2087795758519,21.2087795758519,20.9550317812025,21.1973425094773,2714.48979862801,0.0,1.0
2022-09-09,22.2626,22.2626,22.15,22.19,2034,21.57786727716,21.57786727716,21.468730525145,21.507500241669,2098.54513508528,0.0,1.0
2022-09-12,22.4664,22.48,22.39,22.47,4859,21.7753989828496,21.7885806864677,21.7013488242888,21.7788882573368,5013.19115603706,0.0,1.0
2022-09-13,21.5002,22.05,21.46,22.03,9171,20.8389164802133,21.3718062338351,20.7999529151067,21.3524213755732,9462.02430376945,0.0,1.0
2022-09-14,21.5351,21.62,21.45,21.62,3423,20.8727430578804,20.9550317812025,20.7902604859757,20.9550317812025,3531.62241759927,0.0,1.0
2022-09-15,21.318,21.52,21.31,21.41,2464,20.6623204214466,20.8581074898926,20.6545664781418,20.7514907694517,2542.19037013281,0.0,1.0
2022-09-16,21.1606,21.1606,20.97,21.05,2757,20.5097615869248,20.5097615869248,20.3250238876881,20.402563320736,2844.48816982798,0.0,1.0
2022-09-19,21.266,21.266,21.05,21.12,1934,20.6119197899654,20.6119197899654,20.402563320736,20.470410324653,1995.37182460912,0.0,1.0
2022-09-20,21.046,21.12,20.92,21.03,2656,20.3986863490836,20.470410324653,20.2765617420332,20.3831784624741,2740.28312624706,0.0,1.0
2022-09-21,20.7278,21.2,20.7278,21.17,920,20.0902732541355,20.5479497577009,20.0902732541355,20.5188724703079,949.194456380757,0.0,1.0
2022-09-22,20.6135,20.66,20.58,20.6,2019,19.9794887891683,20.0245585846274,19.9470191515795,19.9664040098414,2083.06913851385,0.0,1.0
2022-09-23,20.1693,20.2,19.97,20.2,3916,19.5489510871697,19.5787068446018,19.355780974589,19.5787068446018,4040.26683824678,0.0,1.0
2022-09-26,20.0226,20.14,19.96,20.14,2210,19.406763151818,19.5205522698159,19.346088545458,19.5205522698159,2280.13016152334,0.0,1.0
2022-09-27,19.9704,20.07,19.88,20.07,2859,19.3561686717543,19.4527052658989,19.2685491124101,19.4527052658989,2949.72494651367,0.0,1.0
2022-09-28,20.4167,20.46,20.17,20.17,9307,19.7887417838704,19.8307100020076,19.5496295572088,19.5496295572088,9602.34000601705,0.0,1.0
2022-09-29,19.9792,20.06,19.82,19.91,28592,19.3646980093895,19.4430128367679,19.2103945376241,19.2976263998031,29499.3129313463,0.0,1.0
2022-09-30,19.6955,20.03,19.6955,20.03,6291,19.0897237949433,19.413935549375,19.0897237949433,19.413935549375,6490.6329620558,0.0,1.0
2022-10-03,20.2057,20.31,20.05,20.11,16915,19.5842315292065,19.6853235650427,19.4333204076369,19.4914749824229,17451.765467044,0.0,1.0
2022-10-04,20.801,20.801,20.63,20.75,875,20.1612218353744,20.1612218353744,19.9954812972344,20.1117904468063,902.766466666478,0.0,1.0
2022-10-05,20.797,20.88,20.57,20.65,5213,20.157344863722,20.2377920255092,19.9373267224485,20.0148661554964,5378.42467512269,0.0,1.0
2022-10-06,20.6403,20.8,20.61,20.72,5410,20.0054644992393,20.1602525924613,19.9760964389724,20.0827131594133,5581.67609676076,0.0,1.0
2022-10-07,20.0584,20.389,20.05,20.389,3402,19.441462048107,19.7618937551775,19.4333204076369,19.7618937551775,3509.95602239927,0.0,1.0
2022-10-10,19.9406,20.06,19.81,20.06,9793,19.3272852329439,19.4430128367679,19.2007021084932,19.4430128367679,10103.7622949312,0.0,1.0
2022-10-11,19.799,20.06,19.71,19.79,4162,19.1900404364491,19.4430128367679,19.1037778171832,19.1813172502312,4294.07318201815,0.0,1.0
2022-10-12,19.7644,19.89,19.7644,19.86,1183,19.1565046316558,19.2782415415411,19.1565046316558,19.2491642541481,1220.54026293308,0.0,1.0
2022-10-13,20.2944,20.2944,19.5303,19.5303,870,19.6702033755984,19.6702033755984,18.9296048656993,18.9296048656993,897.60780114267,0.0,1.0
2022-10-14,19.8251,19.99,19.8251,19.98,2108,19.2153376764809,19.375165832851,19.2153376764809,19.36547340372,2174.89338483765,0.0,1.0
2022-10-17,20.3078,20.36,20.3,20.32,3928,19.6831912306339,19.7337857106977,19.6756311359117,19.6950159941737,4052.64763550392,0.0,1.0
2022-10-18,20.4828,20.63,20.33,20.63,4174,19.8528087404262,19.9954812972344,19.7047084233047,19.9954812972344,4306.45397927531,0.0,1.0
2022-10-19,20.3883,20.47,20.28,20.47,2315,19.7612152851384,19.8404024311386,19.6562462776497,19.8404024311386,2388.46213752331,0.0,1.0
2022-10-20,20.3082,20.52,20.25,20.52,2665,19.6835789277991,19.8888645767935,19.6271689902568,19.8888645767935,2749.56872418991,0.0,1.0
2022-10-21,20.7725,20.79,20.51,20.51,2755,20.133598412351,20.1505601633303,19.8791721476625,19.8791721476625,2842.42470361847,0.0,1.0
2022-10-24,21.0291,21.09,20.9382,20.962,9473,20.3823061438523,20.44133303726,20.2942019630516,20.3172699443833,9773.60770140749,0.0,1.0
2022-10-25,21.34,21.37,21.24,21.28,1703,20.6836437655348,20.7127210529278,20.5867194742249,20.6254891907488,1757.04147740916,0.0,1.0
2022-10-26,21.1882,21.4175,21.17,21.26,2034,20.5365126913263,20.7587600913,20.5188724703079,20.6061043324869,2098.54513508528,0.0,1.0
2022-10-27,20.944,21.15,20.944,21.02,6056,20.2998235719475,20.4994876120459,20.2998235719475,20.3734860333431,6248.17568243681,0.0,1.0
2022-10-28,21.4474,21.4474,21.32,21.34,1708,20.7877404544016,20.7877404544016,20.6642589072728,20.6836437655348,1762.20014293297,0.0,1.0
2022-10-31,21.2696,21.39,21.2696,21.35,894,20.6154090644526,20.7321059111897,20.6154090644526,20.6933361946658,922.369395656952,0.0,1.0
2022-11-01,21.1992,21.24,21.12,21.17,3074,20.5471743633704,20.5867194742249,20.470410324653,20.5188724703079,3171.54756403744,0.0,1.0
2022-11-02,20.6661,21.09,20.6661,21.07,1202,20.0304709663973,20.44133303726,20.0304709663973,20.421948178998,1240.14319192355,0.0,1.0
2022-11-03,20.4064,20.54,20.4064,20.46,7114,19.7787585818655,19.9082494350555,19.7787585818655,19.8307100020076,7339.74930727466,0.0,1.0
2022-11-04,20.6763,20.6763,20.39,20.56,3160,20.0403572441109,20.0403572441109,19.7628629980906,19.9276342933175,3260.27661104695,0.0,1.0
2022-11-07,20.946,20.96,20.75,20.82,2031,20.3017620577737,20.3153314585571,20.1117904468063,20.1796374507232,2095.449935771,0.0,1.0
2022-11-08,21.0899,21.23,20.93,20.93,7165,20.4412361129687,20.5770270450939,20.2862541711641,20.2862541711641,7392.36769561752,0.0,1.0
2022-11-09,20.66,21.0,20.66,21.0,14923,20.0245585846274,20.3541011750811,20.0245585846274,20.3541011750811,15396.5531223587,0.0,1.0
2022-11-10,21.7695,21.77,21.67,21.67,2580,21.0999335967108,21.1004182181674,21.0034939268575,21.0034939268575,2661.87141028517,0.0,1.0
2022-11-11,22.0248,22.06,21.72,21.72,6099,21.347381312425,21.3814986629661,21.0519560725124,21.0519560725124,6292.54020594157,0.0,1.0
2022-11-14,21.891,22.1101,21.891,21.96,7277,21.2176966106524,21.4300577329124,21.2176966106524,21.2845743716562,7507.92180335082,0.0,1.0
2022-11-15,22.0396,22.0396,21.89,21.89,2177,21.3617261075389,21.3617261075389,21.2167273677393,21.2167273677393,2246.0829690662,0.0,1.0
2022-11-16,21.8686,21.92,21.84,21.92,3181,21.195985569399,21.2458046551323,21.1682652220843,21.2458046551323,3281.94300624694,0.0,1.0
2022-11-17,21.8072,21.82,21.6199,21.6499,2537,21.1364740545347,21.1488803638223,20.9549348569112,20.9840121443042,2617.50688678041,0.0,1.0
2022-11-18,21.8929,21.8929,21.8929,21.8929,514,21.2195381721873,21.2195381721873,21.2195381721873,21.2195381721873,530.310815847509,0.0,1.0
2022-11-21,21.8307,21.84,21.82,21.82,4727,21.1592512629925,21.1682652220843,21.1488803638223,21.1488803638223,4877.00238620852,0.0,1.0
2022-11-22,22.1487,22.1487,22.1487,22.1487,84,21.467470509358,21.467470509358,21.467470509358,21.467470509358,86.6655807999822,0.0,1.0
2022-11-23,22.2371,22.25,22.1616,22.1616,552,21.553151582876,21.565654816455,21.479973742937,21.479973742937,569.516673828453,0.0,1.0
2022-11-25,22.2258,22.24,22.2258,22.24,349,21.542199137958,21.555962387324,21.542199137958,21.555962387324,360.07485356183,0.0,1.0
2022-11-28,21.8786,22.04,21.8786,22.04,460,21.2056779985299,21.3621138047041,21.2056779985299,21.3621138047041,474.597228190379,0.0,1.0
2022-11-29,21.8735,21.904,21.83,21.904,2063,21.2007348596731,21.2302967685227,21.1585727929533,21.2302967685227,2128.46539512337,0.0,1.0
2022-11-30,22.51,22.51,21.79,21.84,3360,21.8176579738607,21.8176579738607,21.1198030764294,21.1682652220843,3466.62323199929,0.0,1.0
2022-12-01,22.5049,22.5049,22.43,22.43,759,21.8127148350039,21.8127148350039,21.7401185408128,21.7401185408128,783.085426514125,0.0,1.0
2022-12-02,22.4528,22.4528,22.4528,22.4528,217,21.7622172792315,21.7622172792315,21.7622172792315,21.7622172792315,223.886083733287,0.0,1.0
2022-12-05,22.0682,22.35,22.025,22.26,5269,21.3894464548535,21.6625791077649,21.3475751610077,21.5753472455859,5436.20172898936,0.0,1.0
2022-12-06,21.7126,21.7126,21.7126,21.7126,57,21.0447836749555,21.0447836749555,21.0447836749555,21.0447836749555,58.8087869714164,0.0,1.0
2022-12-07,21.6919,21.6919,21.6919,21.6919,531,21.0247203466543,21.0247203466543,21.0247203466543,21.0247203466543,547.850278628459,0.0,1.0
2022-12-08,21.8245,21.84,21.8245,21.84,766,21.1532419569313,21.1682652220843,21.1532419569313,21.1682652220843,790.307558247455,0.0,1.0
2022-12-09,21.6688,21.6688,21.6688,21.6688,196,21.0023308353618,21.0023308353618,21.0023308353618,21.0023308353618,202.219688533291,0.0,1.0
2022-12-12,21.97,21.97,21.9,21.9,558,21.2942668007872,21.2942668007872,21.2264197968703,21.2264197968703,575.707072457024,0.0,1.0
2022-12-13,22.1716,22.21,22.15,22.21,553,21.489666172068,21.526885099931,21.468730525145,21.526885099931,570.548406933215,0.0,1.0
2022-12-14,22.0578,22.0578,22.0578,22.0578,31,21.3793663285573,21.3793663285573,21.3793663285573,21.3793663285573,31.9837262476125,0.0,1.0
2022-12-15,21.4849,21.58,21.4849,21.58,2697,20.8240870636428,20.9162620646786,20.8240870636428,20.9162620646786,2782.58418354229,0.0,1.0
2022-12-16,21.2701,21.2701,21.15,21.18,18723,20.6158936859091,20.6158936859091,20.4994876120459,20.5285648994389,19317.1389204532,0.0,1.0
2022-12-19,21.0399,21.0399,20.97,20.97,310,20.3927739673137,20.3927739673137,20.3250238876881,20.3250238876881,319.837262476125,0.0,1.0
2022-12-20,21.0891,21.0891,21.0003,21.0003,325,20.4404607186382,20.4404607186382,20.354391947955,20.354391947955,335.31325904755,0.0,1.0
2022-12-21,21.3732,21.3732,21.37,21.37,250,20.7158226302497,20.7158226302497,20.7127210529278,20.7127210529278,257.933276190422,0.0,1.0
2022-12-22,20.8043,20.8043,20.7363,20.7399,808,20.4176396228613,20.4176396228613,20.3509034435928,20.3544365354365,823.301552505524,0.26125472,1.0
2022-12-23,20.9432,20.9432,20.85,20.91,11697,20.5539580831611,20.5539580831611,20.4624902609873,20.5213751250477,11918.5126975954,0.0,1.0
2022-12-27,20.8798,20.95,20.81,20.88,18687,20.4917364101373,20.5606317010879,20.423233684947,20.4919326930175,19040.8862768202,0.0,1.0
2022-12-28,20.615,20.93,20.615,20.93,2530,20.2318578767507,20.5410034130678,20.2318578767507,20.5410034130678,2577.91203940468,0.0,1.0
2022-12-29,20.9693,21.0,20.86,20.86,10059,20.5795729990274,20.6097024211383,20.4723044049973,20.4723044049973,10249.4929661548,0.0,1.0
2022-12-30,20.9087,20.9087,20.78,20.78,2334,20.5200992863264,20.5200992863264,20.3937912529168,20.3937912529168,2378.20027666818,0.0,1.0
2023-01-03,20.8498,20.86,20.755,20.86,4990,20.4622939781071,20.4723044049973,20.3692558928917,20.4723044049973,5084.4984492606,0.0,1.0
2023-01-04,20.9505,21.07,20.88,20.95,7194,20.5611224082884,20.6784014292087,20.4919326930175,20.5606317010879,7330.23684248113,0.0,1.0
2023-01-05,20.7824,20.7824,20.7824,20.7824,339,20.3961466474792,20.3961466474792,20.3961466474792,20.3961466474792,345.419834528927,0.0,1.0
2023-01-06,21.2731,21.2731,21.15,21.15,122,20.8777266940532,20.8777266940532,20.7569145812893,20.7569145812893,124.310382927814,0.0,1.0
2023-01-09,21.2572,21.55,21.2572,21.43,2744,20.8621222050772,21.1494803416919,20.8621222050772,21.0317106135711,2795.96467831084,0.0,1.0
2023-01-10,21.4037,21.4037,21.2799,21.28,1180,21.0058994148246,21.0058994148246,20.88440031198,20.8844984534201,1202.34632667886,0.0,1.0
2023-01-11,21.69,21.69,21.54,21.54,3656,21.2868783578328,21.2868783578328,21.1396661976818,21.1396661976818,3725.2357375745,0.0,1.0
2023-01-12,21.7672,21.7672,21.7672,21.7672,175161,21.3626435495905,21.3626435495905,21.3626435495905,21.3626435495905,178478.122819827,0.0,1.0
2023-01-13,21.8539,21.8539,21.68,21.68,6531,21.4477321781578,21.4477321781578,21.2770642138227,21.2770642138227,6654.68123689799,0.0,1.0
2023-01-17,21.7745,21.82,21.7601,21.7601,2731,21.3698078747179,21.4144622299637,21.3556755073434,21.3556755073434,2782.71848996607,0.0,1.0
2023-01-18,21.4735,21.65,21.4735,21.64,2490,21.0744021400149,21.2476217817925,21.0744021400149,21.2378076377825,2537.15453680539,0.0,1.0
2023-01-19,21.3573,21.3573,21.31,21.335,2642,20.9603617866179,20.9603617866179,20.9139408854503,20.9384762454755,2692.03304668267,0.0,1.0
2023-01-20,21.7415,21.7415,21.38,21.38,2022,21.3374211994846,21.3374211994846,20.9826398935208,20.9826398935208,2060.29175639378,0.0,1.0
2023-01-23,21.9865,22.04,21.9865,22.03,770,21.5778677277313,21.6303733981851,21.5778677277313,21.620559254175,784.581925036204,0.0,1.0
2023-01-24,21.9333,21.9333,21.92,21.93,16936,21.5256564815977,21.5256564815977,21.5126036700643,21.5224178140744,17256.7266005366,0.0,1.0
2023-01-25,21.9122,21.9122,21.6501,21.6501,6583,21.5049486377365,21.5049486377365,21.2477199232326,21.2477199232326,6707.66599027705,0.0,1.0
2023-01-26,22.1812,22.1812,21.98,22.05,6459,21.7689491116072,21.7689491116072,21.5714885341247,21.6401875421952,6581.3177322193,0.0,1.0
2023-01-27,22.2506,22.36,22.225,22.225,2637,21.8370592710371,21.9444260065072,21.8119350623713,21.8119350623713,2686.93835885776,0.0,1.0
2023-01-30,21.9493,22.12,21.9493,22.12,11568,21.5413591120138,21.7088865502656,21.5413591120138,21.7088865502656,11787.0697517128,0.0,1.0
2023-01-31,22.2258,22.2258,22.2258,22.2258,264,21.8127201938921,21.8127201938921,21.8127201938921,21.8127201938921,268.999517155271,0.0,1.0
2023-02-01,22.435,22.5201,22.05,22.1701,1455,22.0180320865827,22.1015504521084,21.6401875421952,21.7580554117561,1482.55415704893,0.0,1.0
2023-02-02,22.83,22.85,22.63,22.66,11162,22.4056907749803,22.4253190630004,22.209407894779,22.2388503268092,11373.38110033,0.0,1.0
2023-02-03,22.57,22.79,22.51,22.77,61711,22.1505230307186,22.3664341989401,22.0916381666582,22.3468059109199,62879.6560726094,0.0,1.0
2023-02-06,22.41,22.41,22.34,22.34,2333,21.9934967265575,21.9934967265575,21.9247977184871,21.9247977184871,2377.18133910321,0.0,1.0
2023-02-07,22.7194,22.7194,22.38,22.38,3158,22.297146342229,22.297146342229,21.9640542945274,21.9640542945274,3217.80483021342,0.0,1.0
2023-02-08,22.428,22.65,22.428,22.63,4526,22.0111621857757,22.2290361827991,22.0111621857757,22.209407894779,4611.71141910891,0.0,1.0
2023-02-09,22.2322,22.53,22.2152,22.53,5597,21.8190012460586,22.1112664546783,21.8023172012415,22.1112664546783,5702.99355120472,0.0,1.0
2023-02-10,22.3251,22.3251,22.26,22.26,404,21.9101746439121,21.9101746439121,21.8462845664066,21.8462845664066,411.650776252762,0.0,1.0
2023-02-13,22.5532,22.5532,22.52,22.52,361,22.1340352687817,22.1340352687817,22.1014523106683,22.1014523106683,367.836460958532,0.0,1.0
2023-02-14,22.5786,22.5786,22.45,22.45,195,22.1589631945673,22.1589631945673,22.0327533025978,22.0327533025978,198.692825171506,0.0,1.0
2023-02-15,22.5707,22.5707,22.46,22.47,2014,22.1512100207993,22.1512100207993,22.0425674466079,22.0523815906179,2052.14025587392,0.0,1.0
2023-02-16,22.323,22.54,22.323,22.46,2990,21.90811367367,22.1210805986884,21.90811367367,22.0425674466079,3046.62331929643,0.0,1.0
2023-02-17,22.2276,22.23,22.08,22.11,1910,21.8144867398139,21.8168421343764,21.6696299742254,21.6990724062556,1946.17074911579,0.0,1.0
2023-02-21,21.8084,22.04,21.8084,22.04,2038,21.403077822912,21.6303733981851,21.403077822912,21.6303733981851,2076.59475743349,0.0,1.0
2023-02-22,21.7369,21.88,21.71,21.82,4037,21.33290669324,21.4733470940241,21.3065066458529,21.4144622299637,4113.45094983268,0.0,1.0
2023-02-23,21.8426,21.91,21.64,21.91,3316,21.4366421954264,21.5027895260543,21.2378076377825,21.5027895260543,3378.79696548059,0.0,1.0
2023-02-24,21.5974,21.63,21.54,21.55,1358,21.1959993842996,21.2279934937724,21.1396661976818,21.1494803416919,1383.71721324567,0.0,1.0
2023-02-27,21.6737,21.7695,21.67,21.73,28420,21.2708813030964,21.3649008027128,21.2672500698127,21.3261349338731,28958.2055967909,0.0,1.0
2023-02-28,21.62,21.75,21.62,21.68,5036,21.2181793497623,21.3457632218932,21.2181793497623,21.2770642138227,5131.36957724979,0.0,1.0
2023-03-01,21.545,21.63,21.5,21.5901,5647,21.1445732696869,21.2279934937724,21.1004096216416,21.1888350591723,5753.94042945382,0.0,1.0
2023-03-02,21.709,21.709,21.5,21.51,6860,21.3055252314519,21.3055252314519,21.1004096216416,21.1102237656516,6989.91169577711,0.0,1.0
2023-03-03,22.0435,22.06,21.9,21.9,7437,21.6338083485886,21.6500016862052,21.4929753820442,21.4929753820442,7577.83867077178,0.0,1.0
2023-03-06,22.0763,22.22,22.06,22.1901,5370,21.6659987409417,21.8070279903663,21.6500016862052,21.7776836997762,5471.69472395378,0.0,1.0
2023-03-07,21.7415,21.93,21.72,21.88,8555,21.3374211994846,21.5224178140744,21.316320789863,21.4733470940241,8717.01086842175,0.0,1.0
2023-03-08,21.78,21.81,21.67,21.73,14783,21.3752056539234,21.4046480859536,21.2672500698127,21.3261349338731,15062.9540231302,0.0,1.0
2023-03-09,21.38,21.9,21.38,21.9,12699,20.9826398935208,21.4929753820442,20.9826398935208,21.4929753820442,12939.4881377075,0.0,1.0
2023-03-10,21.0841,21.3,21.038,21.27,1247,20.6922393722629,20.9041267414402,20.6469961683765,20.87468430941,1270.61514353266,0.0,1.0
2023-03-13,21.0812,21.29,20.98,20.98,6740,20.6893932705,20.8943125974302,20.5900741331181,20.5900741331181,6867.63918797925,0.0,1.0
2023-03-14,21.43,21.43,21.18,21.4,1756,21.0317106135711,21.0317106135711,20.7863570133195,21.0022681815409,1789.25436410854,0.0,1.0
2023-03-15,21.22,21.25,20.99,21.07,7972,20.8256135893597,20.8550560213899,20.5998882771282,20.6784014292087,8122.97026803718,0.0,1.0
2023-03-16,21.62,21.64,21.42,21.42,5974,21.2181793497623,21.2378076377825,21.021896469561,21.021896469561,6087.13301320299,0.0,1.0
2023-03-17,21.36,21.45,21.31,21.31,4373,20.9630116055006,21.0513389015912,20.9139408854503,20.9139408854503,4455.81397166666,0.0,1.0
2023-03-20,21.5672,21.5672,21.5,21.52,1242,21.1663606693892,21.1663606693892,21.1004096216416,21.1200379096617,1265.52045570775,0.0,1.0
2023-03-21,21.857,21.857,21.72,21.75,1405,21.4507745628009,21.4507745628009,21.316320789863,21.3457632218932,1431.60727879983,0.0,1.0
2023-03-22,21.5447,21.99,21.54,21.85,3230,21.1442788453666,21.5813026781348,21.1396661976818,21.4439046619939,3291.16833489213,0.0,1.0
2023-03-23,21.55,21.82,21.4,21.73,15495,21.1494803416919,21.4144622299637,21.0022681815409,21.3261349338731,15788.4375693974,0.0,1.0
2023-03-24,21.65,21.65,21.4,21.4,4054,21.2476217817925,21.2476217817925,21.0022681815409,21.0022681815409,4130.77288843738,0.0,1.0
2023-03-27,21.6981,21.83,21.67,21.83,4447,21.294827814481,21.4242763739737,21.2672500698127,21.4242763739737,4531.21535147532,0.0,1.0
2023-03-28,21.671,21.69,21.59,21.69,7438,21.2682314842137,21.2868783578328,21.1887369177322,21.2868783578328,7578.85760833674,0.0,1.0
2023-03-29,21.99,21.99,21.9,21.9,3368,21.5813026781348,21.5813026781348,21.4929753820442,21.4929753820442,3431.78171885966,0.0,1.0
2023-03-30,22.1165,22.1165,22.05,22.1,1088,21.7054515998621,21.7054515998621,21.6401875421952,21.6892582622455,1108.60407070051,0.0,1.0
2023-03-31,22.44,22.44,22.29,22.3,2283,22.0229391585878,22.0229391585878,21.8757269984368,21.8855411424468,2326.23446085409,0.0,1.0
2023-04-03,22.5443,22.55,22.44,22.44,2184,22.1253006806127,22.1308947426985,22.0229391585878,22.0229391585878,2225.35964192088,0.0,1.0
2023-04-04,22.385,22.41,22.36,22.39,1379,21.9689613665324,21.9934967265575,21.9444260065072,21.9738684385374,1405.11490211029,0.0,1.0
2023-04-05,22.365,22.365,22.28,22.33,4579,21.9493330785123,21.9493330785123,21.8659128544267,21.914983574477,4665.71511005296,0.0,1.0
2023-04-06,22.44,22.44,22.42,22.42,710,22.0229391585878,22.0229391585878,22.0033108705676,22.0033108705676,723.445671137278,0.0,1.0
2023-04-10,22.45,22.45,22.28,22.29,16753,22.0327533025978,22.0327533025978,21.8659128544267,21.8757269984368,17070.2610261449,0.0,1.0
2023-04-11,22.464,22.464,22.464,22.464,331,22.0464931042119,22.0464931042119,22.0464931042119,22.0464931042119,337.26833400907,0.0,1.0
2023-04-12,22.3356,22.49,22.3,22.49,1287,21.9204794951227,22.0720098786381,21.8855411424468,22.0720098786381,1311.37264613194,0.0,1.0
2023-04-13,22.6764,22.7,22.51,22.51,59497,22.2549455229857,22.2781069028495,22.0916381666582,22.0916381666582,60623.7283037391,0.0,1.0
2023-04-14,22.621,22.75,22.621,22.75,2274,22.2005751651699,22.3271776228998,22.2005751651699,22.3271776228998,2317.06402276926,0.0,1.0
2023-04-17,22.6763,22.6763,22.5565,22.63,2460,22.2548473815456,22.2548473815456,22.137273936305,22.209407894779,2506.58640985593,0.0,1.0
2023-04-18,22.701,22.82,22.64,22.82,3421,22.2790883172505,22.3958766309702,22.2192220387891,22.3958766309702,3485.78540980371,0.0,1.0
2023-04-19,22.6543,22.67,22.589,22.61,4909,22.2332562647235,22.2486644708193,22.1691699043377,22.1897796067589,5001.96450649704,0.0,1.0
2023-04-20,22.5234,22.58,22.5234,22.54,1426,22.1047891196317,22.1603371747287,22.1047891196317,22.1210805986884,1453.00496766445,0.0,1.0
2023-04-21,22.545,22.545,22.52,22.52,1144,22.1259876706934,22.1259876706934,22.1014523106683,22.1014523106683,1165.66457433951,0.0,1.0
2023-04-24,22.5554,22.5554,22.55,22.55,1236,22.1361943804639,22.1361943804639,22.1308947426985,22.1308947426985,1259.40683031786,0.0,1.0
2023-04-25,22.2202,22.2202,22.2202,22.2202,1050173,21.8072242732465,21.8072242732465,21.8072242732465,21.8072242732465,1070060.71942993,0.0,1.0
2023-04-26,22.1568,22.1568,22.1568,22.1568,84,21.7450026002227,21.7450026002227,21.7450026002227,21.7450026002227,85.590755458495,0.0,1.0
2023-04-27,22.6094,22.6094,22.415,22.415,950,22.1891907581183,22.1891907581183,21.9984037985626,21.9984037985626,967.990686732979,0.0,1.0
2023-04-28,22.7723,22.7723,22.68,22.68,2399,22.3490631640422,22.3490631640422,22.2584786148293,22.2584786148293,2444.43121839203,0.0,1.0
2023-05-01,22.7782,22.84,22.77,22.82,5219,22.3548535090082,22.4155049189904,22.3468059109199,22.3958766309702,5317.83515164149,0.0,1.0
2023-05-02,22.506,22.506,22.38,22.39,3900,22.0877125090542,22.0877125090542,21.9640542945274,21.9738684385374,3973.85650343013,0.0,1.0
2023-05-03,22.3276,22.54,22.3276,22.4601,2098,21.9126281799146,22.1210805986884,21.9126281799146,22.042665588048,2137.73101133241,0.0,1.0
2023-05-04,22.171,22.18,22.171,22.18,1012,21.758938684717,21.767771414326,21.758938684717,21.767771414326,1031.16481576187,0.0,1.0
2023-05-05,22.5716,22.625,22.4882,22.49,11804,22.1520932937602,22.204500822774,22.0702433327163,22.0720098786381,12027.5390170485,0.0,1.0
2023-05-08,22.58,22.58,22.53,22.545,2526,22.1603371747287,22.1603371747287,22.1112664546783,22.1259876706934,2573.83628914474,0.0,1.0
2023-05-09,22.4886,22.52,22.4886,22.52,2741,22.0706358984767,22.1014523106683,22.0706358984767,22.1014523106683,2792.90786561589,0.0,1.0
2023-05-10,22.58,22.63,22.5,22.54,2880,22.1603371747287,22.209407894779,22.0818240226481,22.1210805986884,2934.5401871484,0.0,1.0
2023-05-11,22.5801,22.5801,22.54,22.56,4921,22.1604353161688,22.1604353161688,22.1210805986884,22.1407088867085,5014.19175727683,0.0,1.0
2023-05-12,22.548,22.55,22.43,22.52,1839,22.1289319138965,22.1308947426985,22.0131250145777,22.1014523106683,1873.82618200205,0.0,1.0
2023-05-15,22.6171,22.63,22.5703,22.5703,4139,22.196747649006,22.209407894779,22.1508174550389,22.1508174550389,4217.38258146085,0.0,1.0
2023-05-16,22.5132,22.61,22.5132,22.61,5932,22.0947786927414,22.1897796067589,22.0947786927414,22.1897796067589,6044.33763547373,0.0,1.0
2023-05-17,22.7793,22.78,22.58,22.58,2769,22.3559330648493,22.35662005493,22.1603371747287,22.1603371747287,2821.43811743539,0.0,1.0
2023-05-18,22.9937,23.01,22.8,22.8702,4882,22.5663483124251,22.5823453671615,22.3762483429501,22.4451436339008,4974.45319224254,0.0,1.0
2023-05-19,22.978,23.08,22.92,23.08,5410,22.5509401063293,22.651044375232,22.4940180710709,22.651044375232,5512.45222655308,0.0,1.0
2023-05-22,22.965,23.05,22.96,22.98,3272,22.5381817191162,22.6216019432018,22.5332746471112,22.5529029351313,3333.96371262138,0.0,1.0
2023-05-23,22.7496,22.94,22.74,22.94,3410,22.3267850571394,22.513646359091,22.3173634788897,22.513646359091,3474.57709658891,0.0,1.0
2023-05-24,22.5865,22.66,22.55,22.6,3516,22.1667163683352,22.2388503268092,22.1308947426985,22.1799654627488,3582.58447847701,0.0,1.0
2023-05-25,22.72,22.77,22.6,22.6499,8527,22.2977351908696,22.3468059109199,22.1799654627488,22.228938041359,8688.48061660223,0.0,1.0
2023-05-26,23.0304,23.04,22.88,22.88,2745,22.602366220942,22.6117877991917,22.4547614950306,22.4547614950306,2796.98361587583,0.0,1.0
2023-05-30,22.9771,23.118,22.94,23.118,7762,22.5500568333684,22.6883381224702,22.513646359091,22.6883381224702,7908.99337939093,0.0,1.0
2023-05-31,22.8739,22.91,22.8,22.8,3129,22.4487748671845,22.4842039270608,22.3762483429501,22.3762483429501,3188.25564082894,0.0,1.0
2023-06-01,23.0522,23.08,22.95,22.95,1824,22.623761054884,22.651044375232,22.5234605031011,22.5234605031011,1858.54211852732,0.0,1.0
2023-06-02,23.4189,23.42,23.31,23.31,5705,22.9836457157331,22.9847252715742,22.8767696874635,22.8767696874635,5813.03880822279,0.0,1.0
2023-06-05,23.3826,23.5,23.35,23.425,4946,22.9480203729766,23.0632384236547,22.9160262635037,22.9896323435792,5039.66519640138,0.0,1.0
2023-06-06,23.4356,23.4356,23.342,23.342,3844,23.0000353362299,23.0000353362299,22.9081749482957,22.9081749482957,3916.79599979113,0.0,1.0
2023-06-07,23.3449,23.39,23.335,23.39,452420,22.9110210500586,22.955282839544,22.9013050474886,22.955282839544,460987.733149195,0.0,1.0
2023-06-08,23.4878,23.49,23.3899,23.41,10391,23.0512651679624,23.0534242796447,22.9551846981039,22.9749111275641,10587.7802377289,0.0,1.0
2023-06-09,23.5037,23.62,23.47,23.62,2446,23.0668696569385,23.1810081517755,23.0337959916245,23.1810081517755,2492.32128394617,0.0,1.0
2023-06-12,23.7163,23.7163,23.58,23.58,1075668,23.2755183585924,23.2755183585924,23.1417515757353,23.1417515757353,1096038.53264915,0.0,1.0
2023-06-13,23.8753,23.91,23.84,23.87,4413,23.4315632483525,23.4656183280674,23.396919319997,23.4263617520272,4496.57147426594,0.0,1.0
2023-06-14,23.8447,23.96,23.71,23.96,3657,23.4015319676817,23.5146890481178,23.2693354478661,23.5146890481178,3726.25467513948,0.0,1.0
2023-06-15,24.1858,24.25,23.97,23.97,3018,23.736292419865,23.7992992244097,23.5245031921278,23.5245031921278,3075.15357111594,0.0,1.0
2023-06-16,24.1044,24.23,24.1044,24.21,2579,23.6564052876231,23.7796709363895,23.6564052876231,23.7600426483694,2627.8399800888,0.0,1.0
2023-06-20,23.965,24.05,23.9,24.05,133823,23.5195961201228,23.6030163442083,23.4558041840574,23.6030163442083,136357.281758597,0.0,1.0
2023-06-21,23.8455,23.95,23.83,23.8603,3793,23.4023170992025,23.5048749041077,23.3871051759869,23.4168420323374,3864.83018397705,0.0,1.0
2023-06-22,23.9348,23.9348,23.84,23.87,4879,23.4899574052124,23.4899574052124,23.396919319997,23.4263617520272,4971.39637954759,0.0,1.0
2023-06-23,23.7813,23.85,23.74,23.79,3642,23.3393102946579,23.406733464007,23.2987778798963,23.3478485999466,3710.97061166475,0.0,1.0
2023-06-26,23.6862,23.83,23.6862,23.82,10679,23.2459777851222,23.3871051759869,23.2459777851222,23.3772910319768,10881.2342564437,0.0,1.0
2023-06-27,23.9273,23.935,23.7399,23.7699,3537,23.4825967972048,23.4901536880926,23.2986797384562,23.3281221704864,3603.98216734164,0.0,1.0
2023-06-28,23.9081,23.99,23.87,23.91,628802,23.4637536407055,23.5441314801479,23.4263617520272,23.4656183280674,640709.978735865,0.0,1.0
2023-06-29,24.0325,24.05,23.96,23.99,86101,23.5858415921907,23.6030163442083,23.5146890481178,23.5441314801479,87731.5432825226,0.0,1.0
2023-06-30,24.352,24.36,24.27,24.27,2665,23.8994034933123,23.9072548085204,23.8189275124298,23.8189275124298,2715.46861067726,0.0,1.0
2023-07-03,24.355,24.36,24.336,24.36,703,23.9023477365154,23.9072548085204,23.8837008628962,23.9072548085204,716.313108182404,0.0,1.0
2023-07-05,24.34,24.35,24.29,24.35,8647,23.8876265205003,23.8974406645103,23.8385558004499,23.8974406645103,8810.75312440007,0.0,1.0
2023-07-06,24.15,24.18,24.04,24.18,2384,23.701157784309,23.7306002163392,23.5932022001983,23.7306002163392,2429.14715491729,0.0,1.0
2023-07-07,24.1,24.31,24.1,24.18,2632,23.6520870642587,23.8581840884701,23.6520870642587,23.7306002163392,2681.84367103284,0.0,1.0
2023-07-10,24.13,24.13,24.05,24.12,5392,23.6815294962889,23.6815294962889,23.6030163442083,23.6717153522788,5494.11135038339,0.0,1.0
2023-07-11,24.34,24.34,24.21,24.21,4618,23.8876265205003,23.8876265205003,23.7600426483694,23.7600426483694,4705.45367508726,0.0,1.0
2023-07-12,24.4641,24.54,24.43,24.54,2932,24.0094200476652,24.0839094007016,23.9759538165908,24.0839094007016,2987.52494052747,0.0,1.0
2023-07-13,24.6876,24.6876,24.61,24.6275,2324,24.2287661662901,24.2287661662901,24.152608408772,24.1697831607897,2368.01090101837,0.0,1.0
2023-07-14,24.6167,24.74,24.61,24.74,5237,24.1591838852588,24.2801922809029,24.152608408772,24.2801922809029,5336.17602781117,0.0,1.0
2023-07-17,24.7074,24.72,24.67,24.68,2102,24.2481981714301,24.2605639928828,24.2114932728324,24.2213074168425,2141.80676159234,0.0,1.0
2023-07-18,24.8857,24.91,24.8,24.8,4632,24.4231843591296,24.447032729074,24.3390771449633,24.3390771449633,4719.71880099701,0.0,1.0
2023-07-19,24.9574,25.0,24.91,24.91,5004,24.4935517716817,24.5353600251646,24.447032729074,24.447032729074,5098.76357517036,0.0,1.0
2023-07-20,24.8,24.96,24.8,24.95,5173,24.3390771449633,24.4961034491243,24.3390771449633,24.4862893051143,5270.96402365232,0.0,1.0
2023-07-21,24.7992,24.7992,24.7992,24.7992,148,24.3382920134425,24.3382920134425,24.3382920134425,24.3382920134425,150.802759617348,0.0,1.0
2023-07-24,24.9,24.93,24.89,24.89,1467,24.4372185850639,24.4666610170941,24.4274044410539,24.4274044410539,1494.78140782872,0.0,1.0
2023-07-25,25.0,25.04,24.94,24.94,1537,24.5353600251646,24.5746166012049,24.4764751611042,24.4764751611042,1566.10703737746,0.0,1.0
2023-07-26,24.9447,25.04,24.87,24.87,2842,24.4810878087889,24.5746166012049,24.4077761530337,24.4077761530337,2895.82055967909,0.0,1.0
2023-07-27,24.8624,25.19,24.8624,25.14,6955,24.4003174035861,24.7218287613559,24.4003174035861,24.6727580413055,7086.7107644504,0.0,1.0
2023-07-28,25.11,25.15,25.02,25.08,2419,24.6433156092753,24.6825721853156,24.5549883131847,24.6138731772451,2464.80996969167,0.0,1.0
2023-07-31,25.14,25.14,25.08,25.11,2683,24.6727580413055,24.6727580413055,24.6138731772451,24.6433156092753,2733.80948684694,0.0,1.0
2023-08-01,25.1248,25.14,25.08,25.14,8274,24.6578405424102,24.6727580413055,24.6138731772451,24.6727580413055,8430.68941266178,0.0,1.0
2023-08-02,24.7976,24.86,24.75,24.8202,4188,24.3367217504009,24.3979620090237,24.290006424913,24.3589017158636,4267.31052214497,0.0,1.0
2023-08-03,24.739,24.81,24.64,24.64,18089,24.2792108665019,24.3488912889734,24.1820508408022,24.1820508408022,18431.5616129609,0.0,1.0
2023-08-04,24.6086,24.95,24.6086,24.86,7980,24.1512344286106,24.4862893051143,24.1512344286106,24.3979620090237,8131.12176855704,0.0,1.0
2023-08-07,24.8703,24.8703,24.75,24.75,3077,24.408070577354,24.408070577354,24.290006424913,24.290006424913,3135.27088744988,0.0,1.0
2023-08-08,24.7738,24.78,24.6,24.62,4940,24.3133640876569,24.3194488569432,24.142794264762,24.1624225527821,5033.5515710115,0.0,1.0
2023-08-09,24.6118,24.77,24.6118,24.77,4244,24.1543749546938,24.3096347129331,24.1543749546938,24.3096347129331,4324.37102578398,0.0,1.0
2023-08-10,24.6084,24.77,24.6084,24.77,442,24.1510381457304,24.3096347129331,24.1510381457304,24.3096347129331,450.370403722082,0.0,1.0
2023-08-11,24.5669,24.5669,24.5669,24.5669,78,24.1103094480887,24.1103094480887,24.1103094480887,24.1103094480887,79.4771300686024,0.0,1.0
2023-08-14,24.6911,24.6911,24.6911,24.6911,186,24.2322011166937,24.2322011166937,24.2322011166937,24.2322011166937,189.522387086667,0.0,1.0
2023-08-15,24.4427,24.5175,24.43,24.5175,1316,23.9884177794836,24.0618275766789,23.9759538165908,24.0618275766789,1340.92183551643,0.0,1.0
2023-08-16,24.2704,24.42,24.2704,24.42,3086,23.8193200781902,23.9661396725808,23.8193200781902,23.9661396725808,3144.44132553471,0.0,1.0
2023-08-17,24.1232,24.326,24.1232,24.326,1849,23.674855878362,23.8738867188862,23.674855878362,23.8738867188862,1884.01555765188,0.0,1.0
2023-08-18,24.0919,24.0919,24.03,24.03,644,23.6441376076105,23.6441376076105,23.5833880561882,23.5833880561882,656.195791848463,0.0,1.0
2023-08-21,24.258,24.258,24.05,24.05,222,23.8071505396177,23.8071505396177,23.6030163442083,23.6030163442083,226.204139426023,0.0,1.0
2023-08-22,24.1932,24.2602,24.1932,24.26,2104,23.7435548864325,23.8093096512999,23.7435548864325,23.8091133684197,2143.84463672231,0.0,1.0
2023-08-23,24.4204,24.4492,24.415,24.415,504,23.9665322383412,23.9947969730902,23.9612326005758,23.9612326005758,513.54453275097,0.0,1.0
2023-08-24,24.13,24.38,24.13,24.38,2589,23.6815294962889,23.9268830965405,23.6815294962889,23.9268830965405,2638.02935573861,0.0,1.0
2023-08-25,24.2713,24.3,24.209,24.209,760,23.8202033511511,23.84836994446,23.7590612339684,23.7590612339684,774.392549386385,0.0,1.0
2023-08-28,24.4138,24.4138,24.3201,24.3201,5639,23.9600549032945,23.9600549032945,23.8680963739202,23.8680963739202,5745.78892893399,0.0,1.0
2023-08-29,24.7477,24.749,24.68,24.68,1665,24.2877491717906,24.2890250105119,24.2213074168425,24.2213074168425,1696.53104569517,0.0,1.0
2023-08-30,24.8376,24.86,24.8376,24.86,5530,24.3759783264411,24.3979620090237,24.3759783264411,24.3979620090237,5634.72473435094,0.0,1.0
2023-08-31,24.8336,24.88,24.8336,24.8698,608,24.3720526688371,24.4175902970438,24.3720526688371,24.4075798701535,619.514039509108,0.0,1.0
2023-09-01,24.8448,24.85,24.775,24.85,892,24.3830445101284,24.3881478650136,24.3145417849381,24.3881478650136,908.892307964019,0.0,1.0
2023-09-05,24.74,24.87,24.74,24.87,2363,24.2801922809029,24.4077761530337,24.2801922809029,24.4077761530337,2407.74946605266,0.0,1.0
2023-09-06,24.5644,24.68,24.5198,24.68,4355,24.1078559120861,24.2213074168425,24.0640848298012,24.2213074168425,4437.47309549698,0.0,1.0
2023-09-07,24.4997,24.5,24.4997,24.5,1268,24.044358400341,24.0446528246613,24.044358400341,24.0446528246613,1292.01283239728,0.0,1.0
2023-09-08,24.5495,24.61,24.5495,24.61,1096,24.0932328375111,24.152608408772,24.0932328375111,24.152608408772,1116.75557122037,0.0,1.0
2023-09-11,24.7204,24.7204,24.7204,24.7204,84,24.2609565586432,24.2609565586432,24.2609565586432,24.2609565586432,85.590755458495,0.0,1.0
2023-09-12,24.58,24.65,24.56,24.65,3854,24.1231659767418,24.1918649848123,24.1035376887217,24.1918649848123,3926.98537544096,0.0,1.0
2023-09-13,24.6196,24.69,24.59,24.62,4431,24.1620299870217,24.2311215608526,24.1329801207519,24.1624225527821,4514.91235043562,0.0,1.0
2023-09-14,24.8181,24.83,24.76,24.76,835,24.3568407456215,24.3685195769935,24.299820568923,24.299820568923,850.812866760041,0.0,1.0
2023-09-15,24.5109,24.6,24.5109,24.6,2633,24.0553502416323,24.142794264762,24.0553502416323,24.142794264762,2682.86260859783,0.0,1.0
2023-09-18,24.56,24.61,24.51,24.51,8576,24.1035376887217,24.152608408772,24.0544669686714,24.0544669686714,8738.40855728636,0.0,1.0
2023-09-19,24.52,24.52,24.3802,24.5,3859,24.0642811126814,24.0642811126814,23.9270793794207,24.0446528246613,3932.08006326587,0.0,1.0
2023-09-20,24.3146,24.59,24.3146,24.59,1399,23.8626985947147,24.1329801207519,23.8626985947147,24.1329801207519,1425.49365340994,0.0,1.0
2023-09-21,23.9481,24.17,23.9481,24.17,1101,23.5030102167458,23.7207860723291,23.5030102167458,23.7207860723291,1121.85025904527,0.0,1.0
2023-09-22,23.8796,24.05,23.8796,24.05,12017,23.4357833302768,23.6030163442083,23.4357833302768,23.6030163442083,12244.5727183897,0.0,1.0
2023-09-25,23.9527,23.9527,23.9003,23.9003,383,23.5075247229904,23.5075247229904,23.4560986083777,23.4560986083777,390.253087388139,0.0,1.0
2023-09-26,23.62,23.77,23.58,23.77,25914,23.1810081517755,23.3282203119265,23.1417515757353,23.3282203119265,26404.7480589458,0.0,1.0
2023-09-27,23.61,23.69,23.53,23.53,5301,23.1711940077655,23.249707159846,23.0926808556849,23.0926808556849,5401.38803197002,0.0,1.0
2023-09-28,23.78,23.83,23.62,23.62,11400,23.3380344559366,23.3871051759869,23.1810081517755,23.1810081517755,11615.8882407957,0.0,1.0
2023-09-29,23.6956,23.9,23.64,23.9,20689,23.2552030804916,23.4558041840574,23.2006364397956,23.4558041840574,21080.7992819144,0.0,1.0
2023-10-02,23.72,23.75,23.61,23.73,4325,23.2791495918762,23.3085920239064,23.1711940077655,23.2889637358862,4406.90496854751,0.0,1.0
2023-10-03,23.3896,23.56,23.3663,23.56,5645,22.9548902737836,23.1221232877151,22.9320233182401,23.1221232877151,5751.90255432387,0.0,1.0
2023-10-04,23.6295,23.64,23.39,23.48,57041,23.1903315885851,23.2006364397956,22.955282839544,23.0436101356346,58121.217644143,0.0,1.0
2023-10-05,23.5616,23.5616,23.48,23.4899,380,23.1236935507567,23.1236935507567,23.0436101356346,23.0533261382046,387.196274693193,0.0,1.0
2023-10-06,23.8279,23.8279,23.76,23.76,1091,23.3850442057448,23.3850442057448,23.3184061679164,23.3184061679164,1111.66088339545,0.0,1.0
2023-10-09,23.9841,24.02,23.81,23.839,973,23.538341135182,23.5735739121782,23.3674768879668,23.395937905596,991.426250727569,0.0,1.0
2023-10-10,24.1074,24.23,24.1074,24.23,1129,23.6593495308261,23.7796709363895,23.6593495308261,23.7796709363895,1150.38051086477,0.0,1.0
2023-10-11,24.186,24.186,24.08,24.11,3233,23.7364887027452,23.7364887027452,23.6324587762385,23.6619012082687,3294.22514758709,0.0,1.0
2023-10-12,24.0257,24.17,24.0257,24.12,931,23.5791679742639,23.7207860723291,23.5791679742639,23.6717153522788,948.63087299832,0.0,1.0
2023-10-13,23.8844,23.8844,23.8844,23.8844,177,23.4404941194017,23.4404941194017,23.4404941194017,23.4404941194017,180.351949001829,0.0,1.0
2023-10-16,24.1709,24.2,24.0899,24.09,2867,23.72166934529,23.7502285043593,23.6421747788085,23.6422729202486,2921.29399880364,0.0,1.0
2023-10-17,24.149,24.18,24.14,24.18,4222,23.700176369908,23.7306002163392,23.6913436402989,23.7306002163392,4301.95439935436,0.0,1.0
2023-10-18,23.8554,24.02,23.8554,24.02,1386,23.4120331017725,23.5735739121782,23.4120331017725,23.5735739121782,1412.24746506517,0.0,1.0
2023-10-19,23.7077,23.911,23.7077,23.911,113,23.2670781947438,23.4665997424684,23.2670781947438,23.4665997424684,115.139944842976,0.0,1.0
2023-10-20,23.43,23.51,23.43,23.4999,2163,22.9945394155843,23.0730525676648,22.9945394155843,23.0631402822146,2203.96195305625,0.0,1.0
2023-10-23,23.3855,23.57,23.3855,23.57,1121,22.9508664747395,23.1319374317252,22.9508664747395,23.1319374317252,1142.22901034492,0.0,1.0
2023-10-24,23.5808,23.59,23.4299,23.59,2476,23.1425367072561,23.1515657197453,22.9944412741442,23.1515657197453,2522.88941089564,0.0,1.0
2023-10-25,23.2369,23.34,23.2369,23.34,1028958,22.8050282947499,22.9062121194937,22.8050282947499,22.9062121194937,1048443.95898884,0.0,1.0
2023-10-26,22.9307,23.083,22.9242,23.083,865,22.5045192051617,22.653988618435,22.4981400115551,22.653988618435,881.380993709502,0.0,1.0
2023-10-27,22.7982,22.7982,22.7982,22.7982,163,22.3744817970283,22.3744817970283,22.3744817970283,22.3744817970283,166.08682309208,0.0,1.0
2023-10-30,23.1407,23.18,23.1301,23.1301,910,22.7106162293731,22.7491858153326,22.7002132367224,22.7002132367224,927.233184133695,0.0,1.0
2023-10-31,23.2714,23.2714,23.12,23.12,693,22.8388870915846,22.8388870915846,22.6903009512722,22.6903009512722,706.123732532585,0.0,1.0
2023-11-01,23.5302,23.5302,23.3566,23.3599,2321,23.0928771385651,23.0928771385651,22.9225035985504,22.9257422660737,2364.95408832342,0.0,1.0
2023-11-02,23.9191,23.9191,23.67,23.67,1205,23.4745491991166,23.4745491991166,23.2300788718258,23.2300788718258,1227.81976580341,0.0,1.0
2023-11-03,24.135,24.185,24.08,24.08,434232,23.6864365682939,23.7355072883442,23.6324587762385,23.6324587762385,442455.296717301,0.0,1.0
2023-11-06,24.147,24.147,24.114,24.114,885,23.698213541106,23.698213541106,23.6658268658728,23.6658268658728,901.759745009144,0.0,1.0
2023-11-07,24.2275,24.2699,24.22,24.22,1098,23.777217400387,23.8188293709897,23.7698567923795,23.7698567923795,1118.79344635033,0.0,1.0
2023-11-08,24.255,24.31,24.21,24.3099,1053,23.8042062964147,23.8581840884701,23.7600426483694,23.85808594703,1072.94125592613,0.0,1.0
2023-11-09,24.0567,24.2761,24.0567,24.2761,2530,23.6095918206951,23.8249141402759,23.6095918206951,23.8249141402759,2577.91203940467,0.0,1.0
2023-11-10,24.44,24.44,24.101,24.1301,2822,23.9857679606009,23.9857679606009,23.6530684786597,23.681627637729,2875.44180837944,0.0,1.0
2023-11-13,24.395,24.42,24.395,24.42,252,23.9416043125556,23.9661396725808,23.9416043125556,23.9661396725808,256.772266375486,0.0,1.0
2023-11-14,24.8257,24.8257,24.75,24.75,711,24.3642994950692,24.3642994950692,24.290006424913,24.290006424913,724.464608702261,0.0,1.0
2023-11-15,24.89,24.96,24.8899,24.92,4732,24.4274044410539,24.4961034491243,24.4273062996138,24.4568468730841,4821.61255749522,0.0,1.0
2023-11-16,24.9042,24.905,24.8499,24.8798,5937,24.4413405255482,24.442125657069,24.3880497235735,24.4173940141636,6049.43232329863,0.0,1.0
2023-11-17,24.9339,24.945,24.8899,24.89,2539,24.4704885332581,24.4813822331092,24.4273062996138,24.4274044410539,2587.08247748951,0.0,1.0
2023-11-20,25.116,25.17,25.0499,25.05,2304,24.6492040956814,24.7022004733357,24.5843326037748,24.5844307452149,2347.63214971872,0.0,1.0
2023-11-21,25.06,25.11,25.05,25.11,11937,24.594244889225,24.6433156092753,24.5844307452149,24.6433156092753,12163.0577131911,0.0,1.0
2023-11-22,25.225,25.2499,25.1901,25.23,2699,24.7561782653911,24.7806154839761,24.721926902796,24.7610853373961,2750.11248788664,0.0,1.0
2023-11-24,25.1929,25.2005,25.19,25.2005,1078,24.7246748631188,24.7321336125664,24.7218287613559,24.7321336125664,1098.41469505069,0.0,1.0
2023-11-27,25.16,25.19,25.15,25.19,4028,24.6923863293257,24.7218287613559,24.6825721853156,24.7218287613559,4104.28051174783,0.0,1.0
2023-11-28,25.175,25.23,25.1001,25.1001,7025,24.7071075453408,24.7610853373961,24.6335996067054,24.6335996067054,7158.03639399913,0.0,1.0
2023-11-29,25.13,25.35,25.13,25.35,3390,24.6629438972955,24.8788550655169,24.6629438972955,24.8788550655169,3454.19834528926,0.0,1.0
2023-11-30,25.2256,25.2256,25.07,25.13,2208,24.7567671140317,24.7567671140317,24.6040590332351,24.6629438972955,2249.81414348044,0.0,1.0
2023-12-01,25.389,25.389,25.29,25.29,2108,24.9171302271562,24.9171302271562,24.8199702014565,24.8199702014565,2147.92038698223,0.0,1.0
2023-12-04,25.255,25.255,25.15,25.17,7459,24.7856206974213,24.7856206974213,24.6825721853156,24.7022004733357,7600.25529720136,0.0,1.0
2023-12-05,25.245,25.25,25.21,25.21,3832,24.7758065534112,24.7807136254163,24.741457049376,24.741457049376,3904.56874901135,0.0,1.0
2023-12-06,25.15,25.25,25.15,25.25,5292,24.6825721853156,24.7807136254163,24.6825721853156,24.7807136254163,5392.21759388519,0.0,1.0
2023-12-07,25.3649,25.38,25.35,25.35,2761,24.8934781400919,24.9082974975471,24.8788550655169,24.8788550655169,2813.28661691554,0.0,1.0
2023-12-08,25.455,25.48,25.42,25.42,261,24.9819035776226,25.0064389376478,24.9475540735874,24.9475540735874,265.942704460324,0.0,1.0
2023-12-11,25.57,25.57,25.4652,25.47,4089,25.0947662337384,25.0947662337384,24.9919140045129,24.9966247936377,4166.43570321174,0.0,1.0
2023-12-12,25.6652,25.6652,25.57,25.5701,1710,25.1881968847142,25.1881968847142,25.0947662337384,25.0948643751785,1742.38323611936,0.0,1.0
2023-12-13,25.9458,25.97,25.6868,25.6868,18616,25.4635817656366,25.487331994141,25.2093954357759,25.2093954357759,18968.5417097065,0.0,1.0
2023-12-14,26.0182,26.05,26.0103,26.05,4366,25.5346361682695,25.5658451462215,25.5268829945016,25.5658451462215,4448.68140871178,0.0,1.0
2023-12-15,26.02,26.05,26.02,26.05,3643,25.5364027141913,25.5658451462215,25.5364027141913,25.5658451462215,3711.98954922974,0.0,1.0
2023-12-18,26.1777,26.1987,26.1777,26.1901,4966,25.6911717652301,25.7117814676512,25.6911717652301,25.7033413038025,5060.04394770102,0.0,1.0
2023-12-19,26.3002,26.3002,26.28,26.28,5665,25.8113950293534,25.8113950293534,25.791570458453,25.791570458453,5772.2813056235,0.0,1.0
2023-12-20,25.95,26.38,25.95,26.33,18357,25.4677037061209,25.8897118985537,25.4677037061209,25.8406411785034,18704.6368803761,0.0,1.0
2023-12-21,26.2191,26.22,26.1115,26.15,2384,25.7318023214317,25.7326855943926,25.6262021318834,25.6639865863222,2429.14715491729,0.0,1.0
2023-12-22,25.98,26.08,25.94,25.94,19413,25.7684946088543,25.8676805003434,25.7288202522587,25.7288202522587,19572.3400864364,0.27648715,1.0
2023-12-26,26.08,26.12,25.96,25.96,2361,25.8676805003434,25.907354856939,25.7486574305565,25.7486574305565,2380.37886694876,0.0,1.0
2023-12-27,26.1,26.13,26.055,26.13,2764,25.8875176786412,25.9172734460879,25.8428840274711,25.9172734460879,2786.68665321744,0.0,1.0
2023-12-28,26.1229,26.17,26.1229,26.17,8519,25.9102312477922,25.9569478026835,25.9102312477922,25.9569478026835,8588.9231543992,0.0,1.0
2023-12-29,26.07,26.16,25.98,26.16,8840,25.8577619111945,25.9470292135346,25.7684946088543,25.9470292135346,8912.55789234521,0.0,1.0
2024-01-02,25.9331,25.96,25.869,25.92,4610,25.721976425746,25.7486574305565,25.6583982693015,25.7089830739609,4647.83844838365,0.0,1.0
2024-01-03,25.7602,25.89,25.7602,25.89,9459,25.5504840193614,25.6792273065142,25.5504840193614,25.6792273065142,9536.63858639067,0.0,1.0
2024-01-04,25.6572,25.75,25.6572,25.75,623,25.4483225511277,25.5403670584295,25.4483225511277,25.5403670584295,628.113525670936,0.0,1.0
2024-01-05,25.707,25.8,25.67,25.8,3084,25.4977171250892,25.589960004174,25.4610183452383,25.589960004174,3109.31318325709,0.0,1.0
2024-01-08,26.0657,26.07,25.79,25.79,3303,25.8534969178604,25.8577619111945,25.5800414150251,25.5800414150251,3330.11071475298,0.0,1.0
2024-01-09,26.0379,26.0379,25.89,25.89,2286,25.8259232400265,25.8259232400265,25.6792273065142,25.6792273065142,2304.76327397072,0.0,1.0
2024-01-10,26.18,26.18,26.1199,26.12,3753,25.9668663918324,25.9668663918324,25.9072556710475,25.907354856939,3783.80427262123,0.0,1.0
2024-01-11,26.1588,26.1588,26.0303,26.05,1850,25.9458389828367,25.9458389828367,25.8183851122733,25.8379247328967,1865.18462679171,0.0,1.0
2024-01-12,26.1844,26.2601,26.1399,26.26,2345,25.9712305710579,26.0463142909151,25.9270928493453,26.0462151050237,2364.24754044679,0.0,1.0
2024-01-16,26.0512,26.16,26.0002,26.16,15181,25.8391149635945,25.9470292135346,25.7885301589351,25.9470292135346,15305.6042266621,0.0,1.0
2024-01-17,25.9523,25.9523,25.84,25.88,4319,25.7410201169119,25.7410201169119,25.6296343607697,25.6693087173653,4354.44994762884,0.0,1.0
2024-01-18,26.19,26.19,26.03,26.04,5719,25.9767849809813,25.9767849809813,25.8180875545988,25.8280061437477,5765.94101655231,0.0,1.0
2024-01-19,26.475,26.475,26.46,26.46,754,26.2594647717251,26.2594647717251,26.2445868880017,26.2445868880017,760.188761405916,0.0,1.0
2024-01-22,26.525,26.61,26.525,26.61,5441,26.3090577174696,26.3933657252353,26.3090577174696,26.3933657252353,5485.65921858036,0.0,1.0
2024-01-23,26.6229,26.6229,26.6229,26.6229,339,26.4061607052374,26.4061607052374,26.4061607052374,26.4061607052374,341.78248026075,0.0,1.0
2024-01-24,26.6234,26.7583,26.6234,26.7583,4057,26.4066566346948,26.5404584023136,26.4066566346948,26.5404584023136,4090.2994761589,0.0,1.0
2024-01-25,26.7842,26.7842,26.7501,26.7501,15197,26.5661475482092,26.5661475482092,26.5323251592115,26.5323251592115,15321.7355531641,0.0,1.0
2024-01-26,26.8091,26.8274,26.8091,26.8274,848,26.59084483519,26.6089958533325,26.59084483519,26.6089958533325,854.960304605063,0.0,1.0
2024-01-29,26.9791,27.0,26.7999,26.8001,958733,26.7594608507214,26.7801907020426,26.581719733173,26.581918104956,966602.190701562,0.0,1.0
2024-01-30,26.9991,27.02,26.97,26.97,2931,26.7792980290192,26.8000278803404,26.7504349345959,26.7504349345959,2955.05737358188,0.0,1.0
2024-01-31,26.5726,26.85,26.5726,26.85,15603,26.3562702018184,26.631411864809,26.3562702018184,26.631411864809,15731.0679631519,0.0,1.0
2024-02-01,26.86,26.86,26.65,26.67,14673,26.6413304539579,26.6413304539579,26.4330400818309,26.4528772601287,14793.4346102242,0.0,1.0
2024-02-02,27.1697,27.24,26.96,26.96,42792,26.9485091598995,27.0182368416163,26.740516345447,26.740516345447,43143.2327295517,0.0,1.0
2024-02-05,27.01,27.16,27.01,27.16,1076665,26.7901092911915,26.9388881284251,26.7901092911915,26.9388881284251,1085502.16551605,0.0,1.0
2024-02-06,27.0444,27.0699,26.99,27.04,1281,26.8242292378637,26.8495216401934,26.7702721128937,26.8198650586382,1291.51432806496,0.0,1.0
2024-02-07,27.2399,27.2701,27.15,27.21,18323,27.0181376557248,27.0480917949545,26.9289695392762,26.9884810741696,18473.3934684889,0.0,1.0
2024-02-08,27.24,27.24,27.2,27.225,3628,27.0182368416163,27.0182368416163,26.9785624850207,27.003358957893,3657.77828432449,0.0,1.0
2024-02-09,27.3848,27.4,27.32,27.35,19252,27.1618580124924,27.1769342679988,27.0975855548075,27.1273413222543,19410.0186135102,0.0,1.0
2024-02-12,27.3832,27.5,27.3832,27.45,1091,27.1602710382286,27.2761201594878,27.1602710382286,27.2265272137433,1099.95482585392,0.0,1.0
2024-02-13,26.995,27.06,26.93,27.03,7235,26.7752314074681,26.839702236936,26.7107605780003,26.8099464694893,7294.38420261514,0.0,1.0
2024-02-14,27.24,27.24,27.07,27.14,8244,27.0182368416163,27.0182368416163,26.8496208260849,26.9190509501273,8311.66598014639,0.0,1.0
2024-02-15,27.3787,27.3787,27.28,27.3099,730,27.1558076731116,27.1558076731116,27.0579111982119,27.0875677797671,735.991771652943,0.0,1.0
2024-02-16,27.245,27.37,27.245,27.35,4081,27.0231961361908,27.1471785005521,27.0231961361908,27.1273413222543,4114.49646591186,0.0,1.0
2024-02-20,27.11,27.1403,27.06,27.12,7676,26.8892951826805,26.9193485078017,26.839702236936,26.8992137718295,7739.00388932603,0.0,1.0
2024-02-21,27.21,27.21,27.04,27.12,5779,26.9884810741696,26.9884810741696,26.8198650586382,26.8992137718295,5826.43349093473,0.0,1.0
2024-02-22,27.7238,27.7238,27.575,27.575,1258,27.4980981846403,27.4980981846403,27.3505095781046,27.3505095781046,1268.32554621836,0.0,1.0
2024-02-23,27.7347,27.81,27.7347,27.81,778,27.5089094468126,27.5835964231039,27.5089094468126,27.5835964231039,784.385751158891,0.0,1.0
2024-02-26,27.6,27.72,27.6,27.72,1958,27.3753060509769,27.4943291207637,27.3753060509769,27.4943291207637,1974.07108068008,0.0,1.0
2024-02-27,27.6452,27.6452,27.555,27.5799,1182,27.4201380739299,27.4201380739299,27.3306723998068,27.3553696867876,1191.70174533394,0.0,1.0
2024-02-28,27.5912,27.63,27.57,27.57,1223,27.3665776925258,27.4050618184236,27.3455502835302,27.3455502835302,1233.03826949527,0.0,1.0
2024-02-29,27.74,27.77,27.635,27.685,27975,27.5141662990615,27.5439220665083,27.410021112998,27.4596140587426,28204.6161808097,0.0,1.0
2024-03-01,27.915,27.915,27.73,27.73,1361,27.6877416091674,27.6877416091674,27.5042477099126,27.5042477099126,1372.17096057487,0.0,1.0
2024-03-04,27.8505,27.93,27.8505,27.93,4156,27.6237667091569,27.7026194928907,27.6237667091569,27.7026194928907,4190.11205888991,0.0,1.0
2024-03-05,27.59,27.7299,27.59,27.7299,2342,27.365387461828,27.5041485240211,27.365387461828,27.5041485240211,2361.22291672766,0.0,1.0
2024-03-06,27.71,27.81,27.71,27.72,4520,27.4844105316148,27.5835964231039,27.4844105316148,27.4943291207637,4557.09973681001,0.0,1.0
2024-03-07,27.9871,27.9871,27.935,27.935,3587,27.759254636931,27.759254636931,27.7075787874652,27.7075787874652,3616.44176016316,0.0,1.0
2024-03-08,27.8865,28.12,27.8865,28.12,1533,27.659473630093,27.8910726867199,27.659473630093,27.8910726867199,1545.58272047118,0.0,1.0
2024-03-11,27.849,27.88,27.772,27.772,4323,27.6222789207846,27.6530265471462,27.545905784338,27.545905784338,4358.48277925435,0.0,1.0
2024-03-12,28.1629,28.1629,28.01,28.02,3405,27.9336234341687,27.9336234341687,27.781968206082,27.7918867952309,3432.94792120311,0.0,1.0
2024-03-13,28.1396,28.18,28.11,28.11,873,27.9105131214518,27.9505842216133,27.881154097571,27.881154097571,880.165502264409,0.0,1.0
2024-03-14,28.0967,28.15,28.06,28.12,1712,27.867962374003,27.9208284541666,27.8315611518265,27.8910726867199,1726.05193571211,0.0,1.0
2024-03-15,27.9423,27.96,27.9201,27.9201,1351,27.7148193575439,27.7323752603374,27.6928000896333,27.6928000896333,1362.08888151113,0.0,1.0
2024-03-18,28.1308,28.2401,28.1308,28.2401,1164,27.9017847630007,28.0101949423983,27.9017847630007,28.0101949423983,1173.55400301921,0.0,1.0
2024-03-19,28.3109,28.3109,28.13,28.13,1373,28.0804185535725,28.0804185535725,27.9009912758688,27.9009912758688,1384.26945545136,0.0,1.0
2024-03-20,28.5501,28.5501,28.32,28.36,3076,28.3176712060143,28.3176712060143,28.089444469698,28.1291188262936,3101.2475200061,0.0,1.0
2024-03-21,28.6752,28.73,28.6752,28.73,614,28.4417527562671,28.4961066248031,28.4417527562671,28.4961066248031,619.039654513571,0.0,1.0
2024-03-22,28.63,28.63,28.6299,28.6299,5815,28.3969207333141,28.3969207333141,28.3968215474226,28.3968215474226,5862.72897556419,0.0,1.0
2024-03-25,28.5213,28.56,28.46,28.46,9434,28.2891056692655,28.3274906092717,28.2283047177827,28.2283047177827,9511.43338873131,0.0,1.0
2024-03-26,28.4937,28.64,28.4937,28.63,3431,28.2617303632145,28.406839322463,28.2617303632145,28.3969207333141,3459.16132676883,0.0,1.0
2024-03-27,28.73,28.73,28.57,28.68,2168,28.4961066248031,28.4961066248031,28.3374091984206,28.4465136790586,2185.7947410186,0.0,1.0
2024-03-28,28.7724,28.84,28.7399,28.77,2056,28.5381614427945,28.6052111054411,28.5059260280605,28.5357809813987,2072.87545550472,0.0,1.0
2024-04-01,28.76,28.81,28.6599,28.81,93946,28.5258623922498,28.5754553379943,28.4265773148693,28.5754553379943,94717.0999722019,0.0,1.0
2024-04-02,28.575,28.575,28.45,28.55,7674,28.3423684929951,28.3423684929951,28.2183861286338,28.3175720201228,7736.98747351326,0.0,1.0
2024-04-03,28.5865,28.6,28.5865,28.6,504,28.3537748705163,28.3671649658673,28.3537748705163,28.3671649658673,508.136784812443,0.0,1.0
2024-04-04,28.25,28.8298,28.25,28.76,4169,28.0200143456557,28.5950941445092,28.0200143456557,28.5258623922498,4203.21876167276,0.0,1.0
2024-04-05,28.5874,28.615,28.4398,28.4398,729503,28.3546675435397,28.3820428495907,28.2082691677019,28.2082691677019,735490.692323476,0.0,1.0
2024-04-08,28.5453,28.64,28.5453,28.64,1968,28.3129102832228,28.406839322463,28.3129102832228,28.406839322463,1984.15315974383,0.0,1.0
2024-04-09,28.5411,28.55,28.34,28.34,5170,28.3087444757803,28.3175720201228,28.1092816479958,28.1092816479958,5212.43487595303,0.0,1.0
2024-04-10,28.35,28.42,28.22,28.264,79908,28.1192002371447,28.1886303611871,27.990258578209,28.0339003704641,80563.8773825252,0.0,1.0
2024-04-11,28.53,28.58,28.23,28.23,53447,28.297734841825,28.3473277875695,28.0001771673579,28.0001771673579,53885.6879719656,0.0,1.0
2024-04-12,28.13,28.4,28.07,28.4,8110,27.9009912758688,28.1687931828892,27.8414797409754,28.1687931828892,8176.56612069229,0.0,1.0
2024-04-15,27.8299,28.31,27.8,28.31,14922,27.6033344155102,28.0795258805491,27.573677833955,28.0795258805491,15044.4783789112,0.0,1.0
2024-04-16,27.7652,27.77,27.7652,27.77,1667,27.5391611437168,27.5439220665083,27.5391611437168,27.5439220665083,1680.68257992528,0.0,1.0
2024-04-17,27.6201,27.88,27.6099,27.88,4315,27.3952424151662,27.6530265471462,27.3851254542343,27.6530265471462,4350.41711600335,0.0,1.0
2024-04-18,27.5361,27.76,27.53,27.75,4708,27.3119262663154,27.5340034773594,27.3058759269345,27.5240848882104,4746.64282320829,0.0,1.0
2024-04-19,27.36,27.53,27.3,27.53,2720,27.1372599114032,27.3058759269345,27.0777483765097,27.3058759269345,2742.32550533699,0.0,1.0
2024-04-22,27.5703,27.59,27.43,27.43,746,27.3458478412046,27.365387461828,27.2066900354455,27.2066900354455,752.123098154926,0.0,1.0
2024-04-23,27.9016,27.93,27.74,27.74,683,27.6744506997078,27.7026194928907,27.5141662990615,27.5141662990615,688.606000053371,0.0,1.0
2024-04-24,27.9077,27.92,27.79,27.92,2195,27.6805010390887,27.6927009037418,27.5637592448061,27.6927009037418,2213.0163544907,0.0,1.0
2024-04-25,27.6501,27.66,27.44,27.44,3907,27.4249981826129,27.4348175858703,27.2166086245944,27.2166086245944,3939.0682902028,0.0,1.0
2024-04-26,27.9542,27.9542,27.9366,27.94,2278,27.7266224786311,27.7266224786311,27.709165761729,27.7125380820396,2296.69761071973,0.0,1.0
2024-04-29,27.9868,28.01,27.87,28.0,1637,27.7589570792565,27.781968206082,27.6431079579973,27.7720496169331,1650.43634273407,0.0,1.0
2024-04-30,27.592,27.89,27.592,27.89,2677,27.3673711796578,27.6629451362951,27.3673711796578,27.6629451362951,2698.97256536291,0.0,1.0
2024-05-01,27.5082,27.89,27.4899,27.52,2819,27.2842534025899,27.6629451362951,27.2661023844474,27.2959573377856,2842.13808806801,0.0,1.0
2024-05-02,27.7132,27.76,27.5799,27.58,3945,27.4875844801425,27.5340034773594,27.3553696867876,27.3554688726791,3977.38019064501,0.0,1.0
2024-05-03,28.0467,28.07,28.01,28.01,4861,27.8183694282584,27.8414797409754,27.781968206082,27.781968206082,4900.89863288351,0.0,1.0
2024-05-06,28.2999,28.3,28.1899,28.1899,3952,28.0695081055087,28.0696072914002,27.9604036248708,27.9604036248708,3984.43764598963,0.0,1.0
2024-05-07,28.3803,28.44,28.3601,28.4,304886,28.1492535622659,28.2084675394849,28.1292180121851,28.1687931828892,307388.475742711,0.0,1.0
2024-05-08,28.395,28.395,28.34,28.34,1955,28.1638338883148,28.1638338883148,28.1092816479958,28.1092816479958,1971.04645696096,0.0,1.0
2024-05-09,28.5359,28.5359,28.49,28.49,3742,28.3035868094229,28.3035868094229,28.2580604852294,28.2580604852294,3772.71398565111,0.0,1.0
2024-05-10,28.6143,28.6143,28.5499,28.55,3609,28.3813485483503,28.3813485483503,28.3174728342313,28.3175720201228,3638.62233410338,0.0,1.0
2024-05-13,28.59,28.65,28.5779,28.65,2467,28.3572463767184,28.4167579116119,28.3452448838483,28.4167579116119,2487.2489050244,0.0,1.0
2024-05-14,28.7294,28.7294,28.62,28.62,463,28.4955115094542,28.4955115094542,28.3870021441652,28.3870021441652,466.800260651113,0.0,1.0
2024-05-15,29.01,29.01,28.87,28.87,1888,28.7738271209724,28.7738271209724,28.6349668728878,28.6349668728878,1903.49652723392,0.0,1.0
2024-05-16,28.962,29.0,28.962,28.99,3742,28.7262178930577,28.7639085318235,28.7262178930577,28.7539899426746,3772.71398565111,0.0,1.0
2024-05-17,28.956,28.956,28.89,28.9397,795,28.7202667395683,28.7202667395683,28.6548040511856,28.7040994392556,801.525285567247,0.0,1.0
2024-05-20,28.98,29.07,28.98,29.06,1390,28.7440713535257,28.8333386558659,28.7440713535257,28.823420066717,1401.40898985971,0.0,1.0
2024-05-21,29.035,29.035,28.96,28.96,792,28.7986235938447,28.7986235938447,28.7242341752279,28.7242341752279,798.500661848124,0.0,1.0
2024-05-22,28.936,28.936,28.936,28.936,841,28.7004295612705,28.7004295612705,28.7004295612705,28.7004295612705,847.902849260446,0.0,1.0
2024-05-23,28.718,29.0001,28.718,29.0,1660,28.4842043178244,28.764007717715,28.4842043178244,28.7639085318235,1673.62512458067,0.0,1.0
2024-05-24,28.9067,28.945,28.9067,28.945,1153,28.6713680950642,28.7093562915046,28.6713680950642,28.7093562915046,1162.4637160491,0.0,1.0
2024-05-28,28.8877,28.8899,28.84,28.8899,3836,28.6525227756813,28.6547048652941,28.6052111054411,28.6547048652941,3867.48552885026,0.0,1.0
2024-05-29,28.8,28.82,28.68,28.68,997,28.5655367488454,28.5853739271432,28.4465136790586,28.4465136790586,1005.18328265477,0.0,1.0
2024-05-30,28.5732,28.6241,28.5732,28.6241,1490,28.3405831469483,28.3910687657162,28.3405831469483,28.3910687657162,1502.2297804971,0.0,1.0
2024-05-31,28.7964,28.7964,28.44,28.44,251163,28.5619660567518,28.5619660567518,28.2084675394849,28.2084675394849,253224.522388587,0.0,1.0
2024-06-03,28.8069,28.9,28.6465,28.9,4217,28.5723805753582,28.6647226403345,28.4132864054097,28.6647226403345,4251.61274117871,0.0,1.0
2024-06-04,28.88,28.88,28.75,28.76,838,28.6448854620367,28.6448854620367,28.5159438031009,28.5258623922498,844.878225541323,0.0,1.0
2024-06-05,29.18,29.18,28.9899,28.99,5466,28.9424431365038,28.9424431365038,28.7538907567831,28.7539899426746,5510.86441623971,0.0,1.0
2024-06-06,29.1864,29.1864,29.1864,29.1864,384,28.9487910335591,28.9487910335591,28.9487910335591,28.9487910335591,387.151836047576,0.0,1.0
2024-06-07,29.1859,29.214,29.1859,29.2117,1754,28.9482951041017,28.9761663396101,28.9482951041017,28.9738850641058,1768.39666777981,0.0,1.0
2024-06-10,29.2383,29.2383,29.1415,29.15,1311,29.0002685112419,29.0002685112419,28.9042565682805,28.9126873690571,1321.76056525618,0.0,1.0
2024-06-11,29.3165,29.3165,29.17,29.17,727,29.0778318783864,29.0778318783864,28.9325245473549,28.9325245473549,732.96714793382,0.0,1.0
2024-06-12,29.5688,29.62,29.55,29.605,1072,29.3280778826132,29.3788610590556,29.3094309350133,29.3639831753323,1080.79887563282,0.0,1.0
2024-06-13,29.5868,29.5868,29.51,29.51,514,29.3459313430813,29.3459313430813,29.2697565784177,29.2697565784177,518.218863876181,0.0,1.0
2024-06-14,29.5184,29.5201,29.47,29.47,3019,29.2780881933027,29.2797743534581,29.230082221822,29.230082221822,3043.77966934279,0.0,1.0
2024-06-17,29.7856,29.7856,29.4809,29.5002,9765,29.5431128953615,29.5431128953615,29.2408934839944,29.2600363610517,9845.15020574107,0.0,1.0
2024-06-18,29.845,29.845,29.8,29.8324,2006,29.602029314906,29.602029314906,29.5573956637359,29.5895318925784,2022.46506018603,0.0,1.0
2024-06-20,29.81,29.89,29.77,29.89,3232,29.5673142528848,29.646662966076,29.5276398962892,29.646662966076,3258.52795340043,0.0,1.0
2024-06-21,29.8143,29.8143,29.79,29.79,996,29.5715792462188,29.5715792462188,29.547477074587,29.547477074587,1004.1750747484,0.0,1.0
2024-06-24,29.7427,29.86,29.7427,29.8,1347,29.5005621479127,29.6169071986293,29.5005621479127,29.5573956637359,1358.05604988564,0.0,1.0
2024-06-25,29.81,29.81,29.74,29.74,2206,29.5673142528848,29.5673142528848,29.4978841288425,29.4978841288425,2224.10664146081,0.0,1.0
2024-06-26,29.8791,29.8791,29.81,29.81,1189,29.6358517039037,29.6358517039037,29.5673142528848,29.5673142528848,1198.75920067856,0.0,1.0
2024-06-27,29.85,29.88,29.8,29.8,1457,29.6069886094804,29.6367443769271,29.5573956637359,29.5573956637359,1468.95891958677,0.0,1.0
2024-06-28,29.7248,29.9801,29.69,29.98,938,29.4828078733361,29.7360294543077,29.448291183098,29.7359302684162,945.699016178714,0.0,1.0
2024-07-01,29.8005,29.8005,29.69,29.73,1310,29.5578915931933,29.5578915931933,29.448291183098,29.4879655396936,1320.7523573498,0.0,1.0
2024-07-02,29.9516,29.9516,29.9199,29.92,838,29.7077614752333,29.7077614752333,29.6763195476313,29.6764187335228,844.878225541323,0.0,1.0
2024-07-03,30.0872,30.0872,29.99,29.99,6826,29.8422575440924,29.8422575440924,29.7458488575651,29.7458488575651,6882.02716890821,0.0,1.0
2024-07-05,30.2637,30.2637,30.1,30.1,2038,30.0173206425706,30.0173206425706,29.854953338203,29.854953338203,2054.72771319,0.0,1.0
2024-07-08,30.2698,30.2698,30.24,30.24,990,30.0233709819514,30.0233709819514,29.9938135862877,29.9938135862877,998.125827310157,0.0,1.0
2024-07-09,30.2767,30.32,30.2767,30.32,656,30.0302148084642,30.0731622994789,30.0302148084642,30.0731622994789,661.384386581274,0.0,1.0
2024-07-10,30.5704,30.5704,30.38,30.38,1750,30.3215237717675,30.3215237717675,30.1326738343724,30.1326738343724,1764.36383615432,0.0,1.0
2024-07-11,30.34,30.36,30.31,30.31,2487,30.0929994777768,30.1128366560746,30.06324371033,30.06324371033,2507.41306315187,0.0,1.0
2024-07-12,30.47,30.67,30.47,30.57,1783,30.2219411367125,30.4203129196906,30.2219411367125,30.3211270282016,1797.63469706465,0.0,1.0
2024-07-15,30.55,30.71,30.55,30.71,1491,30.3012898499038,30.4599872762862,30.3012898499038,30.4599872762862,1503.23798840347,0.0,1.0
2024-07-16,30.8,30.8,30.69,30.69,675,30.5492545786264,30.5492545786264,30.4401500979884,30.4401500979884,680.540336802378,0.0,1.0
2024-07-17,30.4448,30.47,30.425,30.47,1002,30.1969462920573,30.2219411367125,30.1773074855424,30.2219411367125,1010.22432218664,0.0,1.0
2024-07-18,30.1959,30.54,30.13,30.49,276469,29.950072608141,30.2913712607548,29.8847091056498,30.2417783150103,278738.231667285,0.0,1.0
2024-07-19,29.9202,30.13,29.9202,30.1,62133,29.6766171053057,29.8847091056498,29.6766171053057,29.854953338203,62642.9818467293,0.0,1.0
2024-07-22,30.22,30.22,30.13,30.13,2533,29.9739764079899,29.9739764079899,29.8847091056498,29.8847091056498,2553.79062684507,0.0,1.0
2024-07-23,30.17,30.27,30.17,30.27,1042,29.9243834622454,30.0235693537344,29.9243834622454,30.0235693537344,1050.5526384416,0.0,1.0
2024-07-24,29.4957,29.7202,29.4957,29.7202,423,29.2555729959347,29.4782453223276,29.2555729959347,29.4782453223276,426.471944396158,0.0,1.0
2024-07-25,29.4,29.81,29.4,29.52,2442,29.1606520977797,29.5673142528848,29.1606520977797,29.2796751675666,2462.04370736505,0.0,1.0
2024-07-26,29.78,29.86,29.6552,29.6552,2014,29.5375584854381,29.6169071986293,29.4137744928598,29.4137744928598,2030.53072343702,0.0,1.0
2024-07-29,29.8179,29.91,29.8179,29.91,2335,29.5751499383124,29.6665001443739,29.5751499383124,29.6665001443739,2354.16546138305,0.0,1.0
2024-07-30,29.67,29.92,29.5925,29.92,4817,29.4284540048001,29.6764187335228,29.3515849388961,29.6764187335228,4856.53748500306,0.0,1.0
2024-07-31,30.1513,30.1513,30.1513,30.1513,325,29.9058357005369,29.9058357005369,29.9058357005369,29.9058357005369,327.667569571516,0.0,1.0
2024-08-01,29.7437,30.1,29.6,30.1,2848,29.5015540068276,29.854953338203,29.3590238807578,29.854953338203,2871.37611735285,0.0,1.0
2024-08-02,29.23,29.23,29.12,29.12,1598,28.9920360822483,28.9920360822483,28.8829316016104,28.8829316016104,1611.11623438549,0.0,1.0
2024-08-05,28.35,28.51,28.06,28.06,8094,28.1192002371447,28.2778976635272,27.8315611518265,27.8315611518265,8160.43479419031,0.0,1.0
2024-08-06,28.6505,28.83,28.42,28.42,1934,28.4172538410693,28.5952925162921,28.1886303611871,28.1886303611871,1949.87409092711,0.0,1.0
2024-08-07,28.452,29.05,28.452,29.01,1519,28.2203698464636,28.8135014775681,28.2203698464636,28.7738271209724,1531.46780978194,0.0,1.0
2024-08-08,29.09,29.09,28.81,28.81,7544,28.8531758341637,28.8531758341637,28.5754553379943,28.5754553379943,7605.92044568465,0.0,1.0
2024-08-09,29.27,29.3,29.05,29.05,278705,29.031710438844,29.0614662062907,28.8135014775681,28.8135014775681,280992.584545936,0.0,1.0
2024-08-12,29.1581,29.29,29.1453,29.1453,2831,28.9207214262677,29.0515476171418,28.9080256321571,28.9080256321571,2854.2365829445,0.0,1.0
2024-08-13,29.6354,29.6354,29.37,29.38,4109,29.3941356863449,29.3941356863449,29.130896330333,29.1408149194819,4142.72628729034,0.0,1.0
2024-08-14,29.7781,29.7781,29.7781,29.7781,384,29.5356739534998,29.5356739534998,29.5356739534998,29.5356739534998,387.151836047575,0.0,1.0
2024-08-15,30.2171,30.23,30.2171,30.22,650,29.9711000171367,29.9838949971388,29.9711000171367,29.9739764079899,655.335139143032,0.0,1.0
2024-08-16,30.3224,30.36,30.3224,30.34,980,30.0755427608747,30.1128366560746,30.0755427608747,30.0929994777768,988.043748246416,0.0,1.0
2024-08-19,30.5689,30.5689,30.51,30.51,2200,30.3200359833952,30.3200359833952,30.2616154933081,30.2616154933081,2218.05739402257,0.0,1.0
2024-08-20,30.5349,30.5349,30.53,30.53,646,30.2863127802889,30.2863127802889,30.2814526716059,30.2814526716059,651.302307517536,0.0,1.0
2024-08-21,30.6649,30.6649,30.558,30.57,2253,30.4152544392247,30.4152544392247,30.3092247212229,30.3211270282016,2271.49241306038,0.0,1.0
2024-08-22,30.39,30.53,30.39,30.53,1774,30.1425924235213,30.2814526716059,30.1425924235213,30.2814526716059,1788.56082590729,0.0,1.0
2024-08-23,30.75,30.75,30.68,30.74,2328,30.4996616328818,30.4996616328818,30.4302315088395,30.4897430437329,2347.10800603843,0.0,1.0
2024-08-26,30.6448,30.67,30.61,30.61,2096,30.3953180750354,30.4203129196906,30.3608013847972,30.3608013847972,2113.20377175968,0.0,1.0
2024-08-27,30.7003,30.72,30.66,30.72,1094,30.4503662448118,30.4699058654351,30.4103943305417,30.4699058654351,1102.97944957304,0.0,1.0
2024-08-28,30.51,30.6782,30.35,30.6782,15889,30.2616154933081,30.4284461627927,30.1029180669257,30.4284461627927,16019.4154243748,0.0,1.0
2024-08-29,30.56,30.82,30.54,30.71,9365,30.3112084390527,30.5690917569242,30.2913712607548,30.4599872762862,9441.86704319151,0.0,1.0
2024-08-30,30.85,30.85,30.6867,30.6867,961,30.5988475243709,30.5988475243709,30.4368769635693,30.4368769635693,968.887798025312,0.0,1.0
2024-09-03,30.2078,30.72,30.2078,30.72,8544,29.9618757292282,30.4699058654351,29.9618757292282,30.4699058654351,8614.12835205856,0.0,1.0
2024-09-04,30.19,30.26,30.12,30.25,2515,29.9442206405432,30.0136507645855,29.8747905165009,30.0037321754366,2535.64288453034,0.0,1.0
2024-09-05,30.0511,30.0511,30.0511,30.0511,577,29.8064514372649,29.8064514372649,29.8064514372649,29.8064514372649,581.735961977737,0.0,1.0
2024-09-06,29.58,29.67,29.57,29.67,2088,29.33918670246,29.4284540048001,29.3292681133111,29.4284540048001,2105.13810850869,0.0,1.0
2024-09-09,29.87,29.93,29.75,29.84,4575,29.6268257877782,29.6863373226717,29.5078027179914,29.5970700203315,4612.55117166057,0.0,1.0
2024-09-10,29.9712,29.9712,29.75,29.87,1637,29.7272019099651,29.7272019099651,29.5078027179914,29.6268257877782,1650.43634273407,0.0,1.0
2024-09-11,30.2586,30.2586,29.53,29.53,1976,30.0122621621047,30.0122621621047,29.2895937567155,29.2895937567155,1992.21882299481,0.0,1.0
2024-09-12,30.4866,30.51,30.29,30.29,5198,30.2384059946997,30.2616154933081,30.0434065320322,30.0434065320322,5240.6646973315,0.0,1.0
2024-09-13,30.7176,30.75,30.59,30.59,6288,30.4675254040394,30.4996616328818,30.3409642064994,30.3409642064994,6339.61131527905,0.0,1.0
2024-09-16,30.7889,30.7889,30.64,30.67,1351256,30.5382449446711,30.5382449446711,30.3905571522439,30.4203129196906,1362346.98273516,0.0,1.0
2024-09-17,30.825,30.825,30.825,30.825,228,30.5740510514986,30.5740510514986,30.5740510514986,30.5740510514986,229.871402653248,0.0,1.0
2024-09-18,30.7824,30.9,30.7824,30.86,2851,30.5317978617243,30.6484404701154,30.5317978617243,30.6087661135198,2874.40074107197,0.0,1.0
2024-09-19,31.28,31.33,31.24,31.28,2719,31.0253468577738,31.0749398035183,30.9856725011782,31.0253468577738,2741.31729743062,0.0,1.0
2024-09-20,31.2168,31.25,31.13,31.17,3357,30.9626613743527,30.9955910903271,30.8765680205402,30.9162423771358,3384.55394169717,0.0,1.0
2024-09-23,31.285,31.285,31.24,31.24,3312,31.0303061523482,31.0303061523482,30.9856725011782,30.9856725011782,3339.18458591034,0.0,1.0
2024-09-24,31.3391,31.35,31.22,31.22,6568,31.0839657196438,31.0947769818161,30.9658353228804,30.9658353228804,6621.90952906374,0.0,1.0
2024-09-25,31.3,31.37,31.28,31.37,4618,31.0451840360716,31.1146141601139,31.0253468577738,31.1146141601139,4655.90411163464,0.0,1.0
2024-09-26,31.4559,31.4748,31.41,31.4748,2634,31.199814840903,31.2185609743945,31.1542885167096,31.2185609743945,2655.61962538884,0.0,1.0
2024-09-27,31.4555,31.47,31.44,31.455,1466,31.1994180973371,31.213800051603,31.1840442841563,31.1989221678796,1478.03279074413,0.0,1.0
2024-09-30,31.5662,31.5662,31.39,31.4,2764,31.3092168792154,31.3092168792154,31.1344513384117,31.1443699275606,2786.68665321745,0.0,1.0
2024-10-01,31.32,31.7,31.25,31.7,2155,31.0650212143694,31.4419276020278,30.9955910903271,31.4419276020278,2172.68803823574,0.0,1.0
2024-10-02,31.2973,31.3301,31.25,31.25,1628,31.0425060170014,31.0750389894098,30.9955910903271,30.9955910903271,1641.3624715767,0.0,1.0
2024-10-03,31.2351,31.3,31.17,31.3,2313,30.9808123924952,31.0451840360716,30.9162423771358,31.0451840360716,2331.98488744282,0.0,1.0
2024-10-04,31.5259,31.5259,31.3863,31.3863,3124,31.2692449649454,31.2692449649454,31.1307814604266,31.1307814604266,3149.64149951204,0.0,1.0
2024-10-07,31.24,31.46,31.24,31.46,4057,30.9856725011782,31.2038814624541,30.9856725011782,31.2038814624541,4090.29947615889,0.0,1.0
2024-10-08,31.5056,31.5056,31.35,31.35,1579,31.2491102289731,31.2491102289731,31.0947769818161,31.0947769818161,1591.96028416438,0.0,1.0
2024-10-09,31.73,31.73,31.55,31.55,4274,31.4716833694745,31.4716833694745,31.2931487647942,31.2931487647942,4309.08059184202,0.0,1.0
2024-10-10,31.66,31.69,31.58,31.58,3819,31.4022532454322,31.4320090128789,31.3229045322409,31.3229045322409,3850.3459944419,0.0,1.0
2024-10-11,31.88,31.9,31.72,31.72,1816,31.6204622067081,31.6402993850059,31.4617647803256,31.4617647803256,1830.90555797499,0.0,1.0
2024-10-14,32.1328,32.1328,32.1328,32.1328,309,31.8712041403924,31.8712041403924,31.8712041403924,31.8712041403924,311.536243069533,0.0,1.0
2024-10-15,31.8819,32.13,31.88,32.13,1357,31.6223467386464,31.8684269354307,31.6204622067081,31.8684269354307,1368.13812894937,0.0,1.0
2024-10-16,32.065,32.065,32.065,32.065,317,31.8039561059628,31.8039561059628,31.8039561059628,31.8039561059628,319.601906320525,0.0,1.0
2024-10-17,32.0519,32.0519,32.0519,32.0519,277,31.7909627541777,31.7909627541777,31.7909627541777,31.7909627541777,279.273590065569,0.0,1.0
2024-10-18,32.15,32.15,32.06,32.15,3991,31.8882641137285,31.8882641137285,31.7989968113884,31.8882641137285,4023.75775433821,0.0,1.0
2024-10-21,32.06,32.12,31.92,32.12,5597,31.7989968113884,31.8585083462818,31.6601365633037,31.8585083462818,5642.93965197468,0.0,1.0
2024-10-22,32.06,32.08,31.94,31.94,2692,31.7989968113884,31.8188339896862,31.6799737416015,31.6799737416015,2714.09568395852,0.0,1.0
2024-10-23,31.745,31.95,31.72,31.95,2859,31.4865612531979,31.6898923307504,31.4617647803256,31.6898923307504,2882.46640432296,0.0,1.0
2024-10-24,31.83,31.84,31.6998,31.84,6998,31.5708692609635,31.5807878501125,31.4417292302448,31.5807878501125,7055.43892880452,0.0,1.0
2024-10-25,31.7794,32.09,31.7794,32.08,1800,31.5206811998701,31.8287525788351,31.5206811998701,31.8188339896862,1814.77423147301,0.0,1.0
2024-10-28,31.89,31.96,31.89,31.96,3814,31.630380795857,31.6998109198993,31.630380795857,31.6998109198993,3845.30495491003,0.0,1.0
2024-10-29,31.93,31.9801,31.91,31.91,1296,31.6700551524526,31.7197472840886,31.6502179741548,31.6502179741548,1306.63744666057,0.0,1.0
2024-10-30,31.86,32.06,31.86,32.03,6919,31.6006250284103,31.7989968113884,31.6006250284103,31.7692410439416,6975.79050420097,0.0,1.0
2024-10-31,31.3,31.4301,31.3,31.37,3138,31.0451840360716,31.1742248808989,31.0451840360716,31.1146141601139,3163.75641020128,0.0,1.0
2024-11-01,31.46,31.65,31.45,31.65,3612,31.2038814624541,31.3923346562833,31.1939628733052,31.3923346562833,3641.6469578225,0.0,1.0
2024-11-04,31.37,31.4601,31.36,31.45,4023,31.1146141601139,31.2039806483456,31.104695570965,31.1939628733052,4056.02040734218,0.0,1.0
2024-11-05,31.76,31.76,31.42,31.42,4249,31.5014391369212,31.5014391369212,31.1642071058585,31.1642071058585,4283.87539418268,0.0,1.0
2024-11-06,32.576,32.576,32.43,32.43,45114,32.3107960114718,32.3107960114718,32.1659846098978,32.1659846098978,45484.2914881519,0.0,1.0
2024-11-07,32.7802,32.83,32.71,32.73,6497,32.5133336018925,32.562728175854,32.4437051060672,32.463542284365,6550.32676771119,0.0,1.0
2024-11-08,32.8455,32.93,32.8,32.8,11089,32.5781019890348,32.6619140673431,32.5329724084073,32.5329724084073,11180.0174737801,0.0,1.0
2024-11-11,32.91,33.01,32.85,33.01,12962,32.6420768890452,32.7412627805343,32.5825653541518,32.7412627805343,13068.3908824184,0.0,1.0
2024-11-12,32.8284,32.94,32.79,32.94,6575,32.5611412015902,32.671832656492,32.5230538192584,32.671832656492,6628.96698440835,0.0,1.0
2024-11-13,32.85,32.92,32.76,32.79,337541,32.5825653541518,32.6519954781942,32.4932980518117,32.5230538192584,340311.504925351,0.0,1.0
2024-11-14,32.67,32.85,32.66,32.81,8688,32.4040307494715,32.5825653541518,32.3941121603226,32.5428909975562,8759.31029057641,0.0,1.0
2024-11-15,32.2467,32.3061,32.21,32.3061,3465,31.9841768707984,32.0430932903429,31.9477756486219,32.0430932903429,3493.44039558554,0.0,1.0
2024-11-18,32.38,32.44,32.25,32.33,135639,32.1163916641533,32.1759031990467,31.9874500052175,32.0667987184088,136752.312212649,0.0,1.0
2024-11-19,32.42,32.4594,32.18,32.31,118225,32.1560660207489,32.1951452619956,31.9180198811752,32.046961540111,119195.379731054,0.0,1.0
2024-11-20,32.38,32.48,32.11,32.48,31110,32.1163916641533,32.2155775556423,31.8485897571329,32.2155775556423,31365.3479672919,0.0,1.0
2024-11-21,32.57,32.63,32.22,32.36,28368,32.3048448579825,32.3643563928759,31.9576942377708,32.0965544858555,28600.8418880146,0.0,1.0
2024-11-22,32.67,32.68,32.56,32.61,16151,32.4040307494715,32.4139493386204,32.2949262688336,32.3445192145781,16283.5658958448,0.0,1.0
2024-11-25,32.84,32.9491,32.7,32.9491,21516,32.5726467650029,32.6808585726175,32.4337865169183,32.6808585726175,21692.6013135407,0.0,1.0
2024-11-26,33.03,33.03,32.86,32.95,24012,32.7610999588321,32.7610999588321,32.5924839433007,32.6817512456409,24209.08824785,0.0,1.0
2024-11-27,32.89,33.04,32.85,33.04,15105,32.6222397107474,32.771018547981,32.5825653541518,32.771018547981,15228.9804257777,0.0,1.0
2024-11-29,33.093,33.1,33.08,33.08,1759,32.8235870704702,32.8305300828744,32.8106929045766,32.8106929045766,1773.43770731168,0.0,1.0
2024-12-02,33.19,33.205,33.11,33.12,14474,32.9197973852146,32.9346752689379,32.8404486720233,32.8503672611722,14592.8012368557,0.0,1.0
2024-12-03,33.19,33.2,33.11,33.15,19201,32.9197973852146,32.9297159743635,32.8404486720233,32.880123028619,19358.6000102851,0.0,1.0
2024-12-04,33.35,33.37,33.235,33.34,18367,33.0784948115971,33.0983319898949,32.9644310363847,33.0685762224482,18517.7546163693,0.0,1.0
2024-12-05,33.29,33.38,33.29,33.34,8227,33.0189832767036,33.1082505790438,33.0189832767036,33.0685762224482,8294.52644573804,0.0,1.0
2024-12-06,33.38,33.41,33.3399,33.38,15067,33.1082505790438,33.1380063464905,33.0684770365567,33.1082505790438,15190.6685253355,0.0,1.0
2024-12-09,33.131,33.39,33.13,33.39,15809,32.861277709236,33.1181691681927,32.8602858503212,33.1181691681927,15938.7587918649,0.0,1.0
2024-12-10,32.79,32.92,32.78,32.85,9183,32.79,32.92,32.78,32.85,9183,0.26913725,1.0
2024-12-11,33.04,33.08,33.01,33.02,33403,33.04,33.08,33.01,33.02,33403,0.0,1.0
2024-12-12,32.89,33.02,32.89,32.9799,13856,32.89,33.02,32.89,32.9799,13856,0.0,1.0
2024-12-13,32.84,33.0,32.79,33.0,14356,32.84,33.0,32.79,33.0,14356,0.0,1.0
2024-12-16,32.94,33.0,32.94,32.99,15246,32.94,33.0,32.94,32.99,15246,0.0,1.0
2024-12-17,32.78,32.85,32.71,32.85,20633,32.78,32.85,32.71,32.85,20633,0.0,1.0
2024-12-18,31.88,32.91,31.88,32.78,9080,31.88,32.91,31.88,32.78,9080,0.0,1.0
2024-12-19,31.84,32.19,31.84,32.19,4665,31.84,32.19,31.84,32.19,4665,0.0,1.0
2024-12-20,32.2,32.4577,31.7401,31.77,5658,32.2,32.4577,31.7401,31.77,5658,0.0,1.0
2024-12-23,32.43,32.43,32.08,32.29,13958,32.43,32.43,32.08,32.29,13958,0.0,1.0
2024-12-24,32.76,32.76,32.5112,32.5112,12950,32.76,32.76,32.5112,32.5112,12950,0.0,1.0
2024-12-26,32.7901,32.81,32.61,32.71,10088,32.7901,32.81,32.61,32.71,10088,0.0,1.0
2024-12-27,32.4282,32.45,32.24,32.34,8371,32.4282,32.45,32.24,32.34,8371,0.0,1.0
2024-12-30,32.1,32.24,31.965,32.14,9371,32.1,32.24,31.965,32.14,9371,0.0,1.0
2024-12-31,31.9544,32.211,31.94,32.19,12210,31.9544,32.211,31.94,32.19,12210,0.0,1.0
2025-01-02,31.914,32.18,31.79,32.18,11342,31.914,32.18,31.79,32.18,11342,0.0,1.0
2025-01-03,32.2925,32.34,32.12,32.12,6916,32.2925,32.34,32.12,32.12,6916,0.0,1.0
2025-01-06,32.5092,32.74,32.47,32.61,27455,32.5092,32.74,32.47,32.61,27455,0.0,1.0
2025-01-07,32.18,32.72,32.1,32.72,16789,32.18,32.72,32.1,32.72,16789,0.0,1.0
2025-01-08,32.2,32.21,32.0,32.12,6345,32.2,32.21,32.0,32.12,6345,0.0,1.0
2025-01-10,31.74,31.94,31.6827,31.94,5453,31.74,31.94,31.6827,31.94,5453,0.0,1.0
2025-01-13,31.82,31.82,31.5,31.5,12338,31.82,31.82,31.5,31.5,12338,0.0,1.0
2025-01-14,31.87,32.03,31.6979,32.03,21090,31.87,32.03,31.6979,32.03,21090,0.0,1.0
2025-01-15,32.46,32.49,32.3,32.31,15790,32.46,32.49,32.3,32.31,15790,0.0,1.0
2025-01-16,32.4009,32.48,32.39,32.48,5514,32.4009,32.48,32.39,32.48,5514,0.0,1.0
2025-01-17,32.7202,32.78,32.64,32.68,3211,32.7202,32.78,32.64,32.68,3211,0.0,1.0
2025-01-21,32.9832,32.9832,32.86,32.91,2091,32.9832,32.9832,32.86,32.91,2091,0.0,1.0
2025-01-22,33.1622,33.23,33.16,33.18,8318,33.1622,33.23,33.16,33.18,8318,0.0,1.0
2025-01-23,33.3216,33.3216,33.1403,33.1403,3794,33.3216,33.3216,33.1403,33.1403,3794,0.0,1.0
2025-01-24,33.2774,33.3805,33.26,33.3805,651278,33.2774,33.3805,33.26,33.3805,651278,0.0,1.0
2025-01-27,32.7804,32.8,32.71,32.8,19196,32.7804,32.8,32.71,32.8,19196,0.0,1.0
2025-01-28,33.0826,33.105,32.86,32.86,6768,33.0826,33.105,32.86,32.86,6768,0.0,1.0
2025-01-29,32.9868,33.06,32.88,33.06,3224,32.9868,33.06,32.88,33.06,3224,0.0,1.0
2025-01-30,33.0855,33.0855,32.9221,32.97,2135,33.0855,33.0855,32.9221,32.97,2135,0.0,1.0
2025-01-31,32.9251,33.29,32.9251,33.29,600,32.9251,33.29,32.9251,33.29,600,0.0,1.0
2025-02-03,32.68,32.81,32.33,32.33,14088,32.68,32.81,32.33,32.33,14088,0.0,1.0
2025-02-04,32.85,32.85,32.77,32.77,5249,32.85,32.85,32.77,32.77,5249,0.0,1.0
2025-02-05,32.9456,32.9456,32.73,32.73,9987,32.9456,32.9456,32.73,32.73,9987,0.0,1.0
2025-02-06,33.0954,33.0954,32.94,33.05,3627,33.0954,33.0954,32.94,33.05,3627,0.0,1.0
2025-02-07,32.7967,33.2,32.7967,33.11,1842,32.7967,33.2,32.7967,33.11,1842,0.0,1.0
2025-02-10,33.02,33.055,33.0051,33.0051,1518,33.02,33.055,33.0051,33.0051,1518,0.0,1.0
2025-02-11,33.0424,33.0424,32.95,32.95,773,33.0424,33.0424,32.95,32.95,773,0.0,1.0
2025-02-12,32.95,32.99,32.8,32.81,12017,32.95,32.99,32.8,32.81,12017,0.0,1.0
2025-02-13,33.3081,33.3081,33.02,33.02,895,33.3081,33.3081,33.02,33.02,895,0.0,1.0
2025-02-14,33.35,33.38,33.3,33.36,19109,33.35,33.38,33.3,33.36,19109,0.0,1.0
2025-02-18,33.3883,33.3883,33.35,33.35,3549,33.3883,33.3883,33.35,33.35,3549,0.0,1.0
2025-02-19,33.5161,33.5161,33.32,33.41,15369,33.5161,33.5161,33.32,33.41,15369,0.0,1.0
2025-02-20,33.41,33.41,33.255,33.405,14309,33.41,33.41,33.255,33.405,14309,0.0,1.0
2025-02-21,32.8832,33.44,32.8832,33.44,559,32.8832,33.44,32.8832,33.44,559,0.0,1.0
2025-02-24,32.71,32.98,32.71,32.98,8555,32.71,32.98,32.71,32.98,8555,0.0,1.0
2025-02-25,32.5925,32.7001,32.36,32.69,9601,32.5925,32.7001,32.36,32.69,9601,0.0,1.0
2025-02-26,32.565,32.84,32.48,32.84,4864,32.565,32.84,32.48,32.84,4864,0.0,1.0
2025-02-27,32.07,32.605,32.07,32.59,6865,32.07,32.605,32.07,32.59,6865,0.0,1.0
2025-02-28,32.56,32.56,32.15,32.15,5535,32.56,32.56,32.15,32.15,5535,0.0,1.0
2025-03-03,31.9369,32.7,31.82,32.7,11597,31.9369,32.7,31.82,32.7,11597,0.0,1.0
2025-03-04,31.5775,32.01,31.57,31.6966,1497,31.5775,32.01,31.57,31.6966,1497,0.0,1.0
2025-03-05,31.95,32.05,31.4,31.65,17589,31.95,32.05,31.4,31.65,17589,0.0,1.0
2025-03-06,31.43,31.7,31.32,31.48,13845,31.43,31.7,31.32,31.48,13845,0.0,1.0
2025-03-07,31.707,31.7194,31.39,31.49,3491,31.707,31.7194,31.39,31.49,3491,0.0,1.0
2025-03-10,30.879,31.115,30.78,31.1,2406,30.879,31.115,30.78,31.1,2406,0.0,1.0
2025-03-11,30.631,30.878,30.4,30.644,6050,30.631,30.878,30.4,30.644,6050,0.0,1.0
2025-03-12,30.7112,30.93,30.47,30.93,1819,30.7112,30.93,30.47,30.93,1819,0.0,1.0
2025-03-13,30.3076,30.71,30.2687,30.71,3865,30.3076,30.71,30.2687,30.71,3865,0.0,1.0
2025-03-14,30.9552,30.9552,30.82,30.83,1235,30.9552,30.9552,30.82,30.83,1235,0.0,1.0
2025-03-17,31.1506,31.203,30.92,30.92,8833,31.1506,31.203,30.92,30.92,8833,0.0,1.0
2025-03-18,30.8,30.95,30.7873,30.95,6764,30.8,30.95,30.7873,30.95,6764,0.0,1.0
2025-03-19,31.117,31.3,30.87,30.87,10381,31.117,31.3,30.87,30.87,10381,0.0,1.0
2025-03-20,31.0594,31.27,31.0,31.23,3161,31.0594,31.27,31.0,31.23,3161,0.0,1.0
2025-03-21,31.06,31.06,30.73,30.73,1060,31.06,31.06,30.73,30.73,1060,0.0,1.0
2025-03-24,31.5951,31.5951,31.5,31.5,2292,31.5951,31.5951,31.5,31.5,2292,0.0,1.0
2025-03-25,31.639,31.6732,31.62,31.6732,1814,31.639,31.6732,31.62,31.6732,1814,0.0,1.0
2025-03-26,31.3505,31.44,31.27,31.44,3405,31.3505,31.44,31.27,31.44,3405,0.0,1.0
2025-03-27,31.25,31.31,31.23,31.31,3468,31.25,31.31,31.23,31.31,3468,0.0,1.0
2025-03-28,30.6168,31.0,30.6,31.0,1669,30.6168,31.0,30.6,31.0,1669,0.0,1.0
2025-03-31,30.75,30.78,30.1266,30.1266,5378,30.75,30.78,30.1266,30.1266,5378,0.0,1.0
2025-04-01,30.8914,30.8914,30.53,30.64,4408,30.8914,30.8914,30.53,30.64,4408,0.0,1.0
2025-04-02,31.1127,31.1127,30.79,30.79,523,31.1127,31.1127,30.79,30.79,523,0.0,1.0
2025-04-03,29.5237,30.048,29.5237,30.048,33577,29.5237,30.048,29.5237,30.048,33577,0.0,1.0
2025-04-04,27.815,28.53,27.815,28.51,5946,27.815,28.53,27.815,28.51,5946,0.0,1.0
2025-04-07,27.7481,28.69,26.8,26.8,10243,27.7481,28.69,26.8,26.8,10243,0.0,1.0
2025-04-08,27.26,28.83,26.93,28.77,11932,27.26,28.83,26.93,28.77,11932,0.0,1.0
2025-04-09,29.82,29.88,27.27,27.4366,6629,29.82,29.88,27.27,27.4366,6629,0.0,1.0
2025-04-10,28.8161,29.0648,28.45,29.0648,1646,28.8161,29.0648,28.45,29.0648,1646,0.0,1.0
2025-04-11,29.3451,29.36,28.76,28.83,1635,29.3451,29.36,28.76,28.83,1635,0.0,1.0
2025-04-14,29.5413,29.78,29.4247,29.755,2174,29.5413,29.78,29.4247,29.755,2174,0.0,1.0
2025-04-15,29.46,29.75,29.46,29.75,2501,29.46,29.75,29.46,29.75,2501,0.0,1.0
2025-04-16,28.81,29.11,28.54,29.11,9682,28.81,29.11,28.54,29.11,9682,0.0,1.0
2025-04-17,28.8607,29.09,28.84,28.9,12183,28.8607,29.09,28.84,28.9,12183,0.0,1.0
2025-04-21,28.24,28.325,27.99,28.325,2683,28.24,28.325,27.99,28.325,2683,0.0,1.0
2025-04-22,28.94,28.98,28.6,28.6,11227,28.94,28.98,28.6,28.6,11227,0.0,1.0
2025-04-23,29.4278,29.91,29.4278,29.8082,3941,29.4278,29.91,29.4278,29.8082,3941,0.0,1.0
2025-04-24,29.9551,29.9551,29.32,29.32,11615,29.9551,29.9551,29.32,29.32,11615,0.0,1.0
2025-04-25,30.077,30.077,29.79,29.79,2523,30.077,30.077,29.79,29.79,2523,0.0,1.0
2025-04-28,30.1619,30.17,29.83,30.17,23335,30.1619,30.17,29.83,30.17,23335,0.0,1.0
2025-04-29,30.2802,30.3,30.04,30.04,12525,30.2802,30.3,30.04,30.04,12525,0.0,1.0
2025-04-30,30.3324,30.3324,29.64,29.69,7778,30.3324,30.3324,29.64,29.69,7778,0.0,1.0
2025-05-01,30.571,30.73,30.57,30.62,4404,30.571,30.73,30.57,30.62,4404,0.0,1.0
2025-05-02,30.9762,31.02,30.8,30.92,3234,30.9762,31.02,30.8,30.92,3234,0.0,1.0
2025-05-05,30.79,30.93,30.77,30.77,8080,30.79,30.93,30.77,30.77,8080,0.0,1.0
2025-05-06,30.6237,30.72,30.54,30.564,8383,30.6237,30.72,30.54,30.564,8383,0.0,1.0
2025-05-07,30.73,30.78,30.52,30.63,8890,30.73,30.78,30.52,30.63,8890,0.0,1.0
2025-05-08,30.9348,31.14,30.79,30.79,4329,30.9348,31.14,30.79,30.79,4329,0.0,1.0
2025-05-09,30.86,31.04,30.83,31.04,2427,30.86,31.04,30.83,31.04,2427,0.0,1.0
2025-05-12,31.9111,31.9111,31.81,31.81,3737,31.9111,31.9111,31.81,31.81,3737,0.0,1.0
2025-05-13,32.1103,32.2,31.975,31.975,31037,32.1103,32.2,31.975,31.975,31037,0.0,1.0
2025-05-14,32.1101,32.16,32.06,32.1,25560,32.1101,32.16,32.06,32.1,25560,0.0,1.0
2025-05-15,32.16,32.19,31.96,31.96,13976,32.16,32.19,31.96,31.96,13976,0.0,1.0
2025-05-16,32.43,32.43,32.18,32.18,8792,32.43,32.43,32.18,32.18,8792,0.0,1.0
2025-05-19,32.4772,32.4772,32.14,32.17,13549,32.4772,32.4772,32.14,32.17,13549,0.0,1.0
2025-05-20,32.362,32.45,32.24,32.41,21864,32.362,32.45,32.24,32.41,21864,0.0,1.0
2025-05-21,31.88,32.33,31.88,32.24,5632,31.88,32.33,31.88,32.24,5632,0.0,1.0
2025-05-22,31.86,32.03,31.85,31.97,7130,31.86,32.03,31.85,31.97,7130,0.0,1.0
2025-05-23,31.63,31.745,31.51,31.53,13616,31.63,31.745,31.51,31.53,13616,0.0,1.0
2025-05-27,32.2319,32.26,32.05,32.05,2583,32.2319,32.26,32.05,32.05,2583,0.0,1.0
2025-05-28,32.08,32.28,32.05,32.26,15690,32.08,32.28,32.05,32.26,15690,0.0,1.0
2025-05-29,32.19,32.28,32.16,32.26,5718,32.19,32.28,32.16,32.26,5718,0.0,1.0
2025-05-30,32.15,32.21,32.06,32.06,4963,32.15,32.21,32.06,32.06,4963,0.0,1.0
2025-06-02,32.2512,32.28,31.99,31.99,17037,32.2512,32.28,31.99,31.99,17037,0.0,1.0
2025-06-03,32.48,32.51,32.32,32.32,12723,32.48,32.51,32.32,32.32,12723,0.0,1.0
2025-06-04,32.4975,32.55,32.4975,32.55,2038,32.4975,32.55,32.4975,32.55,2038,0.0,1.0
2025-06-05,32.3524,32.66,32.28,32.46,18463,32.3524,32.66,32.28,32.46,18463,0.0,1.0
2025-06-06,32.75,32.77,32.62,32.755,9854,32.75,32.77,32.62,32.755,9854,0.0,1.0
2025-06-09,32.79,32.86,32.78,32.82,4783,32.79,32.86,32.78,32.82,4783,0.0,1.0
2025-06-10,32.9768,33.0,32.86,32.89,10610,32.9768,33.0,32.86,32.89,10610,0.0,1.0
2025-06-11,32.8488,33.05,32.76,33.03,18393,32.8488,33.05,32.76,33.03,18393,0.0,1.0
2025-06-12,32.9594,32.97,32.89,32.94,8102,32.9594,32.97,32.89,32.94,8102,0.0,1.0
2025-06-13,32.5515,32.86,32.55,32.67,14356,32.5515,32.86,32.55,32.67,14356,0.0,1.0
2025-06-16,32.93,32.98,32.87,32.87,7505,32.93,32.98,32.87,32.87,7505,0.0,1.0
2025-06-17,32.6699,32.87,32.64,32.82,11206,32.6699,32.87,32.64,32.82,11206,0.0,1.0
2025-06-18,32.6518,32.82,32.64,32.75,7255,32.6518,32.82,32.64,32.75,7255,0.0,1.0
2025-06-20,32.5514,32.65,32.5,32.57,35174,32.5514,32.65,32.5,32.57,35174,0.0,1.0
2025-06-23,32.84,32.84,32.48,32.56,9969,32.84,32.84,32.48,32.56,9969,0.0,1.0
2025-06-24,33.2245,33.2402,33.08,33.08,5447,33.2245,33.2402,33.08,33.08,5447,0.0,1.0
2025-06-25,33.24,33.28,33.19,33.28,11823,33.24,33.28,33.19,33.28,11823,0.0,1.0
2025-06-26,33.536,33.55,33.4,33.4,10458,33.536,33.55,33.4,33.4,10458,0.0,1.0
2025-06-27,33.7414,33.79,33.52,33.67,16669,33.7414,33.79,33.52,33.67,16669,0.0,1.0
2025-06-30,33.9345,33.9345,33.77,33.87,14345,33.9345,33.9345,33.77,33.87,14345,0.0,1.0
2025-07-01,33.97,34.02,33.95,33.97,9237,33.97,34.02,33.95,33.97,9237,0.0,1.0
2025-07-02,34.0792,34.08,33.94,33.94,8044,34.0792,34.08,33.94,33.94,8044,0.0,1.0
2025-07-03,34.3315,34.36,34.31,34.31,6124,34.3315,34.36,34.31,34.31,6124,0.0,1.0
2025-07-07,34.0509,34.23,33.99,34.23,16958,34.0509,34.23,33.99,34.23,16958,0.0,1.0
2025-07-08,34.0449,34.13,34.04,34.06,10023,34.0449,34.13,34.04,34.06,10023,0.0,1.0
2025-07-09,34.23,34.23,34.12,34.1384,9458,34.23,34.23,34.12,34.1384,9458,0.0,1.0
2025-07-10,34.3368,34.39,34.1835,34.26,8068,34.3368,34.39,34.1835,34.26,8068,0.0,1.0
2025-07-11,34.2112,34.25,34.18,34.23,9461,34.2112,34.25,34.18,34.23,9461,0.0,1.0
2025-07-14,34.232,34.26,34.13,34.13,4566,34.232,34.26,34.13,34.13,4566,0.0,1.0
2025-07-15,34.0929,34.26,34.0929,34.25,4858,34.0929,34.26,34.0929,34.25,4858,0.0,1.0
2025-07-16,34.158,34.17,33.88,34.12,7050,34.158,34.17,33.88,34.12,7050,0.0,1.0
2025-07-17,34.33,34.34,34.2,34.24,4384,34.33,34.34,34.2,34.24,4384,0.0,1.0
2025-07-18,34.2941,34.4,34.25,34.4,2699,34.2941,34.4,34.25,34.4,2699,0.0,1.0
2025-07-21,34.3784,34.51,34.3784,34.42,1599,34.3784,34.51,34.3784,34.42,1599,0.0,1.0
2025-07-22,34.4578,34.4578,34.35,34.36,6546,34.4578,34.4578,34.35,34.36,6546,0.0,1.0
2025-07-23,34.7138,34.7138,34.5299,34.53,3128,34.7138,34.7138,34.5299,34.53,3128,0.0,1.0
2025-07-24,34.79,34.87,34.78,34.85,6553,34.79,34.87,34.78,34.85,6553,0.0,1.0
2025-07-25,34.8915,34.8915,34.83,34.8401,5243,34.8915,34.8915,34.83,34.8401,5243,0.0,1.0
2025-07-28,34.845,34.9,34.8,34.89,5620,34.845,34.9,34.8,34.89,5620,0.0,1.0
2025-07-29,34.7104,34.89,34.71,34.89,2268,34.7104,34.89,34.71,34.89,2268,0.0,1.0
2025-07-30,34.6662,34.83,34.565,34.75,18857,34.6662,34.83,34.565,34.75,18857,0.0,1.0
2025-07-31,34.5523,35.02,34.54,35.02,13647,34.5523,35.02,34.54,35.02,13647,0.0,1.0
2025-08-01,33.97,34.13,33.87,33.98,23473,33.97,34.13,33.87,33.98,23473,0.0,1.0
2025-08-04,34.4506,34.4506,34.12,34.12,8009,34.4506,34.4506,34.12,34.12,8009,0.0,1.0
2025-08-05,34.3276,34.5101,34.31,34.5101,7447,34.3276,34.5101,34.31,34.5101,7447,0.0,1.0
2025-08-06,34.5363,34.57,34.436,34.436,2494,34.5363,34.57,34.436,34.436,2494,0.0,1.0
2025-08-07,34.5017,34.5017,34.39,34.43,1687,34.5017,34.5017,34.39,34.43,1687,0.0,1.0
2025-08-08,34.8717,34.8717,34.78,34.78,3047,34.8717,34.8717,34.78,34.78,3047,0.0,1.0
2025-08-11,34.767,34.94,34.767,34.91,3624,34.767,34.94,34.767,34.91,3624,0.0,1.0
2025-08-12,35.2176,35.2176,34.93,34.93,3111,35.2176,35.2176,34.93,34.93,3111,0.0,1.0
2025-08-13,35.3806,35.395,35.27,35.395,2364,35.3806,35.395,35.27,35.395,2364,0.0,1.0
2025-08-14,35.41,35.4247,35.31,35.3204,7753,35.41,35.4247,35.31,35.3204,7753,0.0,1.0
2025-08-15,35.3356,35.4045,35.3356,35.3703,6248,35.3356,35.4045,35.3356,35.3703,6248,0.0,1.0
2025-08-18,35.3667,35.37,35.31,35.37,6182,35.3667,35.37,35.31,35.37,6182,0.0,1.0
2025-08-19,35.1429,35.41,35.13,35.41,11789,35.1429,35.41,35.13,35.41,11789,0.0,1.0
2025-08-20,35.06,35.1,34.84,35.0944,9806,35.06,35.1,34.84,35.0944,9806,0.0,1.0
2025-08-21,34.95,35.06,34.89,35.03,16247,34.95,35.06,34.89,35.03,16247,0.0,1.0
2025-08-22,35.4788,35.54,35.08,35.08,3032,35.4788,35.54,35.08,35.08,3032,0.0,1.0
2025-08-25,35.3958,35.49,35.3958,35.44,7142,35.3958,35.49,35.3958,35.44,7142,0.0,1.0
2025-08-26,35.4589,35.4589,35.34,35.37,5412,35.4589,35.4589,35.34,35.37,5412,0.0,1.0
2025-08-27,35.5703,35.5703,35.51,35.51,3918,35.5703,35.5703,35.51,35.51,3918,0.0,1.0
2025-08-28,35.6768,35.6768,35.547,35.547,2870,35.6768,35.6768,35.547,35.547,2870,0.0,1.0
2025-08-29,35.4471,35.47,35.38,35.42,5769,35.4471,35.47,35.38,35.42,5769,0.0,1.0
2025-09-02,35.2249,35.2249,34.94,35.1,16153,35.2249,35.2249,34.94,35.1,16153,0.0,1.0
2025-09-03,35.3985,35.421,35.27,35.421,4109,35.3985,35.421,35.27,35.421,4109,0.0,1.0
2025-09-04,35.7244,35.7244,35.5,35.5,6064,35.7244,35.7244,35.5,35.5,6064,0.0,1.0
2025-09-05,35.5885,35.6,35.49,35.58,3778,35.5885,35.6,35.49,35.58,3778,0.0,1.0
2025-09-08,35.6617,35.685,35.62,35.685,1910,35.6617,35.685,35.62,35.685,1910,0.0,1.0
2025-09-09,35.7956,35.7956,35.67,35.7,6470,35.7956,35.7956,35.67,35.7,6470,0.0,1.0
2025-09-10,35.8,35.85,35.74,35.85,5649,35.8,35.85,35.74,35.85,5649,0.0,1.0
2025-09-11,36.13,36.13,36.0353,36.0353,680,36.13,36.13,36.0353,36.0353,680,0.0,1.0
2025-09-12,36.0902,36.16,36.09,36.11,3639,36.0902,36.16,36.09,36.11,3639,0.0,1.0
2025-09-15,36.2303,36.24,36.23,36.23,2053,36.2303,36.24,36.23,36.23,2053,0.0,1.0
2025-09-16,36.2297,36.35,36.22,36.35,8280,36.2297,36.35,36.22,36.35,8280,0.0,1.0
2025-09-17,36.201,36.225,36.07,36.2,2757,36.201,36.225,36.07,36.2,2757,0.0,1.0
2025-09-18,36.3787,36.41,36.37,36.37,374,36.3787,36.41,36.37,36.37,374,0.0,1.0
2025-09-19,36.5425,36.5425,36.48,36.48,531,36.5425,36.5425,36.48,36.48,531,0.0,1.0
2025-09-22,36.6821,36.6821,36.4914,36.4914,616,36.6821,36.6821,36.4914,36.4914,616,0.0,1.0
2025-09-23,36.4829,36.6815,36.44,36.6815,540,36.4829,36.6815,36.44,36.6815,540,0.0,1.0
2025-09-24,36.3676,36.3676,36.3676,36.3676,517,36.3676,36.3676,36.3676,36.3676,517,0.0,1.0
2025-09-25,36.154,36.215,36.1,36.1,2777,36.154,36.215,36.1,36.1,2777,0.0,1.0
2025-09-26,36.3437,36.36,36.25,36.25,1530,36.3437,36.36,36.25,36.25,1530,0.0,1.0
2025-09-29,36.4533,36.51,36.43,36.45,2873,36.4533,36.51,36.43,36.45,2873,0.0,1.0
2025-09-30,36.6165,36.6165,36.47,36.47,2868,36.6165,36.6165,36.47,36.47,2868,0.0,1.0
2025-10-01,36.7515,36.78,36.53,36.53,3765,36.7515,36.78,36.53,36.53,3765,0.0,1.0
2025-10-02,36.791,36.8137,36.73,36.79,7611,36.791,36.8137,36.73,36.79,7611,0.0,1.0
2025-10-03,36.796,36.99,36.79,36.79,3975,36.796,36.99,36.79,36.79,3975,0.0,1.0
2025-10-06,36.89,36.93,36.82,36.91,2061,36.89,36.93,36.82,36.91,2061,0.0,1.0
2025-10-07,36.7478,36.9785,36.72,36.88,3291,36.7478,36.9785,36.72,36.88,3291,0.0,1.0
2025-10-08,36.944,36.944,36.9,36.9,903,36.944,36.944,36.9,36.9,903,0.0,1.0
2025-10-09,36.8086,36.94,36.75,36.94,3732,36.8086,36.94,36.75,36.94,3732,0.0,1.0
2025-10-10,35.8319,36.95,35.83,36.95,3737,35.8319,36.95,35.83,36.95,3737,0.0,1.0
2025-10-13,36.3643,36.3928,36.3643,36.37,2674,36.3643,36.3928,36.3643,36.37,2674,0.0,1.0
2025-10-14,36.37,36.52,36.29,36.29,1200,36.37,36.52,36.29,36.29,1200,0.0,1.0
2025-10-15,36.4705,36.787,36.4705,36.787,799,36.4705,36.787,36.4705,36.787,799,0.0,1.0
2025-10-16,36.29,36.62,36.27,36.62,1529,36.29,36.62,36.27,36.62,1529,0.0,1.0
2025-10-17,36.51,36.53,36.3299,36.33,1108,36.51,36.53,36.3299,36.33,1108,0.0,1.0
2025-10-20,36.89,36.94,36.81,36.8232,113131,36.89,36.94,36.81,36.8232,113131,0.0,1.0
2025-10-21,36.93,37.001,36.8515,36.88,2570,36.93,37.001,36.8515,36.88,2570,0.0,1.0
2025-10-22,36.7372,36.7697,36.6,36.7697,668,36.7372,36.7697,36.6,36.7697,668,0.0,1.0
2025-10-23,36.9232,36.9688,36.81,36.81,771,36.9232,36.9688,36.81,36.81,771,0.0,1.0
2025-10-24,37.2,37.27,37.2,37.23,1999,37.2,37.27,37.2,37.23,1999,0.0,1.0
2025-10-27,37.66,37.67,37.43,37.43,8955,37.66,37.67,37.43,37.43,8955,0.0,1.0
2025-10-28,37.78,37.85,37.6898,37.77,3786,37.78,37.85,37.6898,37.77,3786,0.0,1.0
2025-10-29,37.7303,37.91,37.57,37.909,3564,37.7303,37.91,37.57,37.909,3564,0.0,1.0
2025-10-30,37.3161,37.565,37.3161,37.5,1539,37.3161,37.565,37.3161,37.5,1539,0.0,1.0
2025-10-31,37.4448,37.55,37.4448,37.51,4694,37.4448,37.55,37.4448,37.51,4694,0.0,1.0
2025-11-03,37.449,37.49,37.435,37.44,1091,37.449,37.49,37.435,37.44,1091,0.0,1.0
2025-11-04,37.0252,37.175,37.0252,37.13,842,37.0252,37.175,37.0252,37.13,842,0.0,1.0
2025-11-05,37.2406,37.34,37.2406,37.34,450,37.2406,37.34,37.2406,37.34,450,0.0,1.0
2025-11-06,36.8112,37.26,36.7629,37.26,3181,36.8112,37.26,36.7629,37.26,3181,0.0,1.0
2025-11-07,36.848,36.848,36.365,36.4412,2804,36.848,36.848,36.365,36.4412,2804,0.0,1.0
2025-11-10,37.38,37.38,37.06,37.29,6387,37.38,37.38,37.06,37.29,6387,0.0,1.0
2025-11-11,37.4811,37.5,37.23,37.23,3382,37.4811,37.5,37.23,37.23,3382,0.0,1.0
2025-11-12,37.54,37.58,37.46,37.48,5732,37.54,37.58,37.46,37.48,5732,0.0,1.0
2025-11-13,36.1997,37.12,36.1997,37.12,4018,36.1997,37.12,36.1997,37.12,4018,0.0,1.0
2025-11-14,36.8621,37.04,36.692,36.692,1992,36.8621,37.04,36.692,36.692,1992,0.0,1.0
2025-11-17,36.51,36.73,36.3984,36.73,5721,36.51,36.73,36.3984,36.73,5721,0.0,1.0
2025-11-18,36.2596,36.42,36.0,36.1135,2090,36.2596,36.42,36.0,36.1135,2090,0.0,1.0
2025-11-19,36.3562,36.4,36.24,36.3,3930,36.3562,36.4,36.24,36.3,3930,0.0,1.0
2025-11-20,35.8042,37.01,35.8042,36.79,5653,35.8042,37.01,35.8042,36.79,5653,0.0,1.0
2025-11-21,36.1806,36.27,35.8099,35.89,1096,36.1806,36.27,35.8099,35.89,1096,0.0,1.0
2025-11-24,36.7249,36.74,36.49,36.49,2017,36.7249,36.74,36.49,36.49,2017,0.0,1.0
2025-11-25,37.0916,37.0916,37.0,37.0034,5563,37.0916,37.0916,37.0,37.0034,5563,0.0,1.0
2025-11-26,37.359,37.43,37.28,37.28,1144,37.359,37.43,37.28,37.28,1144,0.0,1.0