date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-17,30.0698,30.07,30.05,30.07,493610,22.9556435939691,22.9557962763521,22.9405280380572,22.9557962763521,646584.092371058,0.0,1.0
2022-02-18,30.01,30.01,29.8613,29.88,38518,22.9099915614674,22.9099915614674,22.796472209745,22.8107480125507,50455.067907758,0.0,1.0
2022-02-22,29.996,30.05,29.97,30.03,21771,22.899303794661,22.9405280380572,22.8794550848777,22.9252597997623,28518.0249083493,0.0,1.0
2022-02-23,29.964,30.03,29.964,30.03,23866,22.8748746133892,22.9252597997623,22.8748746133892,22.9252597997623,31262.283885107,0.0,1.0
2022-02-24,30.0102,30.0102,29.96,29.9799,15019,22.9101442438504,22.9101442438504,22.8718209657302,22.8870128628336,19673.5205593908,0.0,1.0
2022-02-25,30.07,30.07,30.04,30.05,12215,22.9557962763521,22.9557962763521,22.9328939189098,22.9405280380572,16000.5362296397,0.0,1.0
2022-02-28,30.085,30.09,30.06,30.07,2520,22.9672474550732,22.971064514647,22.9481621572046,22.9557962763521,3300.97022502597,0.0,1.0
2022-03-01,30.0852,30.0852,30.0852,30.0852,43,22.9674001374562,22.9674001374562,22.9674001374562,22.9674001374562,56.326079236554,0.0,1.0
2022-03-02,30.09,30.11,30.08,30.09,20192,22.971064514647,22.9863327529418,22.9634303954995,22.971064514647,26449.6788824302,0.0,1.0
2022-03-03,30.06,30.1,30.06,30.1,105,22.9481621572046,22.9786986337944,22.9481621572046,22.9786986337944,137.540426042749,0.0,1.0
2022-03-04,30.0361,30.0361,30.0361,30.0361,6,22.9299166124423,22.9299166124423,22.9299166124423,22.9299166124423,7.85945291672846,0.0,1.0
2022-03-07,29.885,29.95,29.885,29.95,301,22.8145650721244,22.8641868465828,22.8145650721244,22.8641868465828,394.282554655879,0.0,1.0
2022-03-08,29.8238,29.865,29.8238,29.83,1301,22.7678442629421,22.7992968338296,22.7678442629421,22.7725774168135,1704.19137411062,0.0,1.0
2022-03-09,29.905,29.905,29.905,29.905,9,22.8298333104193,22.8298333104193,22.8298333104193,22.8298333104193,11.7891793750927,0.0,1.0
2022-03-10,29.8458,29.8458,29.8458,29.8458,98,22.7846393250665,22.7846393250665,22.7846393250665,22.7846393250665,128.371064306565,0.0,1.0
2022-03-11,29.77,29.79,29.77,29.79,744,22.7267727019289,22.7420409402238,22.7267727019289,22.7420409402238,974.57216167433,0.0,1.0
2022-03-14,29.6,29.6,29.6,29.6,103,22.5969926764224,22.5969926764224,22.5969926764224,22.5969926764224,134.920608403839,0.0,1.0
2022-03-15,29.5351,29.5481,29.52,29.5481,401,22.5474472431555,22.5573715980472,22.5359197232429,22.5573715980472,525.273436601353,0.0,1.0
2022-03-16,29.7611,29.7611,29.7611,29.7611,105,22.7199783358877,22.7199783358877,22.7199783358877,22.7199783358877,137.540426042748,0.0,1.0
2022-03-17,29.8777,29.95,29.8777,29.9,987,22.8089921651468,22.8641868465828,22.8089921651468,22.8260162508456,1292.88000480183,0.0,1.0
2022-03-18,29.9107,29.9107,29.89,29.9,1946,22.8341847583334,22.8341847583334,22.8183821316982,22.8260162508456,2549.08256265893,0.0,1.0
2022-03-21,29.877,29.92,29.877,29.8801,9128,22.8084577768065,22.8412844891405,22.8084577768065,22.8108243537422,11956.8477039829,0.0,1.0
2022-03-22,29.865,29.865,29.865,29.865,192,22.7992968338296,22.7992968338296,22.7992968338296,22.7992968338296,251.502493335311,0.0,1.0
2022-03-23,29.855,29.855,29.85,29.85,175,22.7916627146821,22.7916627146821,22.7878456551084,22.7878456551084,229.234043404581,0.0,1.0
2022-03-24,29.86,29.86,29.86,29.86,11,22.7954797742558,22.7954797742558,22.7954797742558,22.7954797742558,14.4089970140022,0.0,1.0
2022-03-25,29.86,29.86,29.86,29.86,3,22.7954797742558,22.7954797742558,22.7954797742558,22.7954797742558,3.92972645836424,0.0,1.0
2022-03-28,29.84,29.84,29.83,29.83,207,22.780211535961,22.780211535961,22.7725774168135,22.7725774168135,271.151125627132,0.0,1.0
2022-03-29,29.9757,29.9757,29.92,29.92,2521,22.8838065327917,22.8838065327917,22.8412844891405,22.8412844891405,3302.28013384542,0.0,1.0
2022-03-30,29.9544,29.99,29.9544,29.98,634734,22.8675458590077,22.8947233231726,22.8675458590077,22.8870892040251,831443.664607788,0.0,1.0
2022-03-31,29.9499,29.97,29.9499,29.97,2500,22.8641105053913,22.8794550848777,22.8641105053913,22.8794550848777,3274.77204863687,0.0,1.0
2022-04-01,29.83,29.84,29.81,29.83,2432,22.8641868465828,22.871851676233,22.8488571872824,22.8641868465828,3172.93418247422,0.12,1.0
2022-04-04,29.9302,29.9302,29.9302,29.9302,3,22.9409884396779,22.9409884396779,22.9409884396779,22.9409884396779,3.91398131061787,0.0,1.0
2022-04-05,29.82,29.87,29.82,29.87,2182,22.8565220169326,22.8948461651836,22.8565220169326,22.8948461651836,2846.76907325606,0.0,1.0
2022-04-06,29.739,29.739,29.739,29.739,13,22.7944368967659,22.7944368967659,22.7944368967659,22.7944368967659,16.9605856793441,0.0,1.0
2022-04-07,29.7492,29.7492,29.71,29.74,1436,22.8022550230091,22.8022550230091,22.7722088907803,22.7952033797309,1873.49238734909,0.0,1.0
2022-04-08,29.6852,29.6852,29.6852,29.6852,4,22.7532001132477,22.7532001132477,22.7532001132477,22.7532001132477,5.2186417474905,0.0,1.0
2022-04-11,29.51,29.6,29.51,29.6,9560,22.618912297776,22.6878957646279,22.618912297776,22.6878957646279,12472.5537765023,0.0,1.0
2022-04-12,29.5531,29.5531,29.5531,29.5531,142,22.6519477135684,22.6519477135684,22.6519477135684,22.6519477135684,185.261782035913,0.0,1.0
2022-04-13,29.62,29.62,29.6,29.6,1783,22.7032254239283,22.7032254239283,22.6878957646279,22.6878957646279,2326.20955894389,0.0,1.0
2022-04-14,29.5828,29.6199,29.5828,29.6199,308,22.6747122576296,22.7031487756318,22.6747122576296,22.7031487756318,401.835414556767,0.0,1.0
2022-04-18,29.5603,29.6,29.5603,29.599,925,22.6574663909166,22.6878957646279,22.6574663909166,22.6871292816629,1206.81090410718,0.0,1.0
2022-04-19,29.57,29.59,29.57,29.59,3019,22.6649012756773,22.6802309349777,22.6649012756773,22.6802309349777,3938.76985891845,0.0,1.0
2022-04-20,29.6008,29.6049,29.6008,29.6049,379,22.6885089509999,22.6916515311565,22.6885089509999,22.6916515311565,494.466305574725,0.0,1.0
2022-04-21,29.52,29.52,29.52,29.52,542,22.6265771274262,22.6265771274262,22.6265771274262,22.6265771274262,707.125956784963,0.0,1.0
2022-04-22,29.4586,29.5,29.45,29.5,1683,22.5795150733739,22.6112474681258,22.5729233198747,22.6112474681258,2195.74351525663,0.0,1.0
2022-04-25,29.5,29.5,29.46,29.46,1168,22.6112474681258,22.6112474681258,22.5805881495249,22.5805881495249,1523.84339026722,0.0,1.0
2022-04-26,29.3811,29.3811,29.3811,29.3811,42,22.5201126435848,22.5201126435848,22.5201126435848,22.5201126435848,54.7957383486501,0.0,1.0
2022-04-27,29.34,29.4,29.34,29.4,1138,22.4886101937224,22.5345991716237,22.4886101937224,22.5345991716237,1484.70357716105,0.0,1.0
2022-04-28,29.3984,29.3984,29.3984,29.3984,19,22.5333727988796,22.5333727988796,22.5333727988796,22.5333727988796,24.7885483005799,0.0,1.0
2022-04-29,29.18,29.25,29.18,29.25,921,22.365972919319,22.4196267268705,22.365972919319,22.4196267268705,1201.59226235969,0.0,1.0
2022-05-02,29.02,29.02,29.02,29.02,2,22.3353136007182,22.3353136007182,22.3353136007182,22.3353136007182,2.5985755578616,0.12,1.0
2022-05-03,29.08,29.0801,29.06,29.06,989,22.3814927466879,22.3815697119312,22.3660996980313,22.3660996980313,1284.99561336256,0.0,1.0
2022-05-04,29.2184,29.2184,29.091,29.1,464,22.4880126433916,22.4880126433916,22.3899589234491,22.3968857953445,602.869529423891,0.0,1.0
2022-05-05,29.0076,29.051,28.99,29.051,2205,22.3257699105511,22.3591728261359,22.3122240277333,22.3591728261359,2864.92955254241,0.0,1.0
2022-05-06,28.9026,28.9026,28.9026,28.9026,51,22.244956405104,22.244956405104,22.244956405104,22.244956405104,66.2636767254707,0.0,1.0
2022-05-09,28.6678,28.731,28.6678,28.731,106,22.0642420138755,22.1128840476304,22.0642420138755,22.1128840476304,137.724504566665,0.0,1.0
2022-05-10,28.695,28.83,28.67,28.83,13401,22.0851765600485,22.1890796384805,22.0659352492278,22.1890796384805,17411.7555254517,0.0,1.0
2022-05-11,28.4948,28.71,28.4948,28.68,9234,21.931092142996,22.0967213465409,21.931092142996,22.0736317735561,11997.623350647,0.0,1.0
2022-05-12,28.3133,28.49,28.3133,28.49,453,21.7914002264374,21.9273978113184,21.7914002264374,21.9273978113184,588.577363855653,0.0,1.0
2022-05-13,28.4552,28.4552,28.4552,28.4552,6,21.9006139066559,21.9006139066559,21.9006139066559,21.9006139066559,7.79572667358482,0.0,1.0
2022-05-16,28.422,28.45,28.422,28.45,520,21.875061445886,21.8966117140052,21.875061445886,21.8966117140052,675.629645044016,0.0,1.0
2022-05-17,28.45,28.45,28.45,28.45,4,21.8966117140052,21.8966117140052,21.8966117140052,21.8966117140052,5.19715111572321,0.0,1.0
2022-05-18,28.26,28.26,28.26,28.26,103,21.7503777517676,21.7503777517676,21.7503777517676,21.7503777517676,133.826641229872,0.0,1.0
2022-05-19,28.2707,28.2707,28.2707,28.2707,4,21.7586130327989,21.7586130327989,21.7586130327989,21.7586130327989,5.19715111572319,0.0,1.0
2022-05-20,28.2872,28.2872,28.2872,28.2872,3,21.7713122979405,21.7713122979405,21.7713122979405,21.7713122979405,3.89786333679241,0.0,1.0
2022-05-23,28.295,28.295,28.295,28.295,20,21.7773155869166,21.7773155869166,21.7773155869166,21.7773155869166,25.985755578616,0.0,1.0
2022-05-24,28.2651,28.2651,28.2651,28.2651,4,21.754302979175,21.754302979175,21.754302979175,21.754302979175,5.19715111572321,0.0,1.0
2022-05-25,28.4248,28.4248,28.41,28.419,3002,21.8772164726979,21.8772164726979,21.865825616692,21.8727524885875,3900.46191235027,0.0,1.0
2022-05-26,28.662,28.662,28.59,28.59,209,22.0597780297651,22.0597780297651,22.0043630546014,22.0043630546014,271.551145796538,0.0,1.0
2022-05-27,28.8645,28.8645,28.71,28.71,156,22.2156326474131,22.2156326474131,22.0967213465409,22.0967213465409,202.688893513205,0.0,1.0
2022-05-31,28.7816,28.7816,28.7816,28.7816,128,22.1518284607316,22.1518284607316,22.1518284607316,22.1518284607316,166.308835703142,0.0,1.0
2022-06-01,28.6857,28.6857,28.6857,28.6857,30,22.1703770843628,22.1703770843628,22.1703770843628,22.1703770843628,38.8162545330353,0.12,1.0
2022-06-02,28.7701,28.7701,28.765,28.765,105,22.2356074892656,22.2356074892656,22.2316658415759,22.2316658415759,135.856890865624,0.0,1.0
2022-06-03,28.6759,28.6759,28.6759,28.6759,14,22.1628029378219,22.1628029378219,22.1628029378219,22.1628029378219,18.1142521154165,0.0,1.0
2022-06-06,28.6498,28.6498,28.6498,28.6498,16,22.1426309761162,22.1426309761162,22.1426309761162,22.1426309761162,20.7020024176189,0.0,1.0
2022-06-07,28.66,28.66,28.66,28.66,55,22.1505142714954,22.1505142714954,22.1505142714954,22.1505142714954,71.163133310565,0.0,1.0
2022-06-08,28.57,28.57,28.57,28.57,14,22.080955782855,22.080955782855,22.080955782855,22.080955782855,18.1142521154165,0.0,1.0
2022-06-09,28.4276,28.54,28.4276,28.54,312,21.9708987963839,22.0577696199749,21.9708987963839,22.0577696199749,403.689047143569,0.0,1.0
2022-06-10,28.1993,28.32,28.1993,28.32,1081,21.7944520968661,21.8877377588538,21.7944520968661,21.8877377588538,1398.67903834037,0.0,1.0
2022-06-13,27.7549,27.87,27.7549,27.87,269,21.4509877374016,21.5399453156517,21.4509877374016,21.5399453156517,348.052415646217,0.0,1.0
2022-06-14,27.8148,27.8148,27.8148,27.8148,11,21.4972827759522,21.4972827759522,21.4972827759522,21.4972827759522,14.232626662113,0.0,1.0
2022-06-15,27.9401,27.9401,27.94,27.94,326,21.5941236495816,21.5941236495816,21.594046362372,21.594046362372,421.803299258985,0.0,1.0
2022-06-16,27.7321,27.7321,27.73,27.73,102,21.4333662536126,21.4333662536126,21.431743222211,21.431743222211,131.975265412321,0.0,1.0
2022-06-17,27.7648,27.8,27.72,27.72,1254,21.458639171152,21.4858442689314,21.424014501251,21.424014501251,1622.51943948088,0.0,1.0
2022-06-21,27.8101,27.8101,27.8101,27.8101,16,21.493650277101,21.493650277101,21.493650277101,21.493650277101,20.7020024176189,0.0,1.0
2022-06-22,27.595,27.65,27.595,27.65,429,21.3274054892504,21.3699134545307,21.3274054892504,21.3699134545307,555.072439822406,0.0,1.0
2022-06-23,27.68,27.68,27.6701,27.6799,503,21.3930996174108,21.3930996174108,21.3854481836604,21.3930223302012,650.819201003894,0.0,1.0
2022-06-24,27.7807,27.7807,27.7807,27.7807,21,21.4709278374785,21.4709278374785,21.4709278374785,21.4709278374785,27.1713781731248,0.0,1.0
2022-06-27,27.7352,27.7352,27.7352,27.7352,4,21.4357621571103,21.4357621571103,21.4357621571103,21.4357621571103,5.17550060440471,0.0,1.0
2022-06-28,27.5852,27.61,27.5852,27.61,378,21.3198313427096,21.3389985706905,21.3198313427096,21.3389985706905,489.084807116245,0.0,1.0
2022-06-29,27.4817,27.4817,27.4817,27.4817,4,21.2398390807731,21.2398390807731,21.2398390807731,21.2398390807731,5.17550060440471,0.0,1.0
2022-06-30,27.4393,27.4393,27.4393,27.4393,5,21.2070693039025,21.2070693039025,21.2070693039025,21.2070693039025,6.46937575550589,0.0,1.0
2022-07-01,27.31,27.31,27.31,27.31,4,21.2076103143697,21.2076103143697,21.2076103143697,21.2076103143697,5.15098110445673,0.13,1.0
2022-07-05,27.2791,27.2791,27.2193,27.2193,3430,21.1836148856361,21.1836148856361,21.1371771303523,21.1371771303523,4416.96629707165,0.0,1.0
2022-07-06,27.285,27.3,27.265,27.28,3587,21.1881965370771,21.1998448034527,21.1726655152431,21.1843137816186,4619.14230542159,0.0,1.0
2022-07-07,27.3121,27.3121,27.29,27.291,3570,21.2092410716622,21.2092410716622,21.1920792925356,21.1928558436273,4597.25063572765,0.0,1.0
2022-07-08,27.3281,27.3281,27.3281,27.3281,7,21.2216658891295,21.2216658891295,21.2216658891295,21.2216658891295,9.01421693279928,0.0,1.0
2022-07-11,27.3,27.31,27.2901,27.3,1753,21.1998448034527,21.2076103143697,21.1921569476448,21.1998448034527,2257.41746902816,0.0,1.0
2022-07-12,27.335,27.36,27.335,27.35,2606,21.2270240916622,21.2464378689547,21.2270240916622,21.2386723580377,3355.86418955357,0.0,1.0
2022-07-13,27.3153,27.3153,27.3153,27.3153,12,21.2117260351557,21.2117260351557,21.2117260351557,21.2117260351557,15.4529433133702,0.0,1.0
2022-07-14,27.295,27.295,27.255,27.255,154,21.1959620479941,21.1959620479941,21.1649000043261,21.1649000043261,198.312772521585,0.0,1.0
2022-07-15,27.38,27.38,27.36,27.36,223,21.2619688907888,21.2619688907888,21.2464378689547,21.2464378689547,287.167196573463,0.0,1.0
2022-07-18,27.425,27.425,27.425,27.425,34,21.2969136899153,21.2969136899153,21.2969136899153,21.2969136899153,43.7833393878824,0.0,1.0
2022-07-19,27.545,27.545,27.46,27.46,595,21.3900998209195,21.3900998209195,21.3240929781249,21.3240929781249,766.208439287941,0.0,1.0
2022-07-20,27.67,27.67,27.63,27.63,104,21.4871687073822,21.4871687073822,21.4561066637142,21.4561066637142,133.925508715875,0.0,1.0
2022-07-21,27.75,27.75,27.7099,27.7099,215,21.5492927947184,21.5492927947184,21.5181530959411,21.5181530959411,276.865234364549,0.0,1.0
2022-07-22,27.8015,27.83,27.8015,27.83,110,21.589285175941,21.6114168820545,21.589285175941,21.6114168820545,141.65198037256,0.0,1.0
2022-07-25,27.8054,27.82,27.8054,27.82,294,21.5923137251986,21.6036513711375,21.5923137251986,21.6036513711375,378.597111177571,0.0,1.0
2022-07-26,27.8293,27.8293,27.75,27.75,112,21.6108732962903,21.6108732962903,21.5492927947184,21.5492927947184,144.227470924789,0.0,1.0
2022-07-27,28.202,28.202,28.09,28.09,1237,21.9002938881675,21.9002938881675,21.8133201658969,21.8133201658969,1592.94090655324,0.0,1.0
2022-07-28,28.37,28.37,28.31,28.31,1006,22.0307544715733,22.0307544715733,21.9841614060712,21.9841614060712,1295.47174777087,0.0,1.0
2022-07-29,28.5022,28.5022,28.5022,28.5022,6,22.1334145258963,22.1334145258963,22.1334145258963,22.1334145258963,7.7264716566851,0.0,1.0
2022-08-01,28.35,28.39,28.35,28.36,1922,22.1161750916605,22.1473795715076,22.1161750916605,22.1239762116223,2463.74880711387,0.13,1.0
2022-08-02,28.3545,28.39,28.3545,28.39,117,22.1196855956433,22.1473795715076,22.1196855956433,22.1473795715076,149.978465365412,0.0,1.0
2022-08-03,28.46,28.46,28.46,28.46,62,22.2019874112401,22.2019874112401,22.2019874112401,22.2019874112401,79.4757679714152,0.0,1.0
2022-08-04,28.52,28.52,28.52,28.52,57,22.2487941310108,22.2487941310108,22.2487941310108,22.2487941310108,73.0664318446882,0.0,1.0
2022-08-05,28.505,28.505,28.45,28.45,3585,22.2370924510682,22.2370924510682,22.1941862912783,22.1941862912783,4595.49400286327,0.0,1.0
2022-08-08,28.595,28.7,28.595,28.609,14908,22.3073025307242,22.389214290323,22.3073025307242,22.3182240986707,19110.0765954493,0.0,1.0
2022-08-09,28.525,28.525,28.525,28.525,9,22.2526946909917,22.2526946909917,22.2526946909917,22.2526946909917,11.5368050281087,0.0,1.0
2022-08-10,28.7628,28.8,28.7628,28.8,183,22.438205323683,22.4672254899408,22.438205323683,22.4672254899408,234.581702238209,0.0,1.0
2022-08-11,28.7549,28.8113,28.7549,28.8113,676,22.4320424389132,22.4760407554976,22.4320424389132,22.4760407554976,866.542244333493,0.0,1.0
2022-08-12,28.8382,28.8382,28.8382,28.8382,81,22.4970257681948,22.4970257681948,22.4970257681948,22.4970257681948,103.831245252978,0.0,1.0
2022-08-15,28.83,28.83,28.83,28.83,8,22.4906288498262,22.4906288498262,22.4906288498262,22.4906288498262,10.2549378027632,0.0,1.0
2022-08-16,28.7952,28.8,28.7952,28.8,1021,22.4634809523592,22.4672254899408,22.4634809523592,22.4672254899408,1308.78643707766,0.0,1.0
2022-08-17,28.697,28.73,28.697,28.73,86217,22.3868739543344,22.4126176502083,22.3868739543344,22.4126176502083,110518.746567605,0.0,1.0
2022-08-18,28.7344,28.76,28.73,28.73,2127,22.4160501429915,22.4360210100937,22.4126176502083,22.4126176502083,2726.53158830968,0.0,1.0
2022-08-19,28.5916,28.61,28.5916,28.609,1500,22.3046501499372,22.3190042106669,22.3046501499372,22.3182240986707,1922.80083801811,0.0,1.0
2022-08-22,28.3792,28.4,28.3792,28.3901,90590,22.1389543619489,22.1551806914694,22.1389543619489,22.1474575827073,116124.35194404,0.0,1.0
2022-08-23,28.36,28.365,28.36,28.365,287,22.1239762116223,22.1278767716032,22.1239762116223,22.1278767716032,367.895893674131,0.0,1.0
2022-08-24,28.39,28.4,28.38,28.38,751,22.1473795715076,22.1551806914694,22.1395784515459,22.1395784515459,962.682286234401,0.0,1.0
2022-08-25,28.455,28.455,28.4217,28.44,784,22.1980868512592,22.1980868512592,22.1721091217865,22.1863851713166,1004.9839046708,0.0,1.0
2022-08-26,28.255,28.28,28.255,28.28,124,22.0420644520235,22.061567251928,22.0420644520235,22.061567251928,158.951535942831,0.0,1.0
2022-08-29,28.2916,28.31,28.2916,28.31,3073,22.0706165510837,22.0849706118134,22.0706165510837,22.0849706118134,3939.17798348643,0.0,1.0
2022-08-30,28.1522,28.1522,28.1522,28.1522,36,21.9618689388164,21.9618689388164,21.9618689388164,21.9618689388164,46.1472201124346,0.0,1.0
2022-08-31,28.075,28.16,28.075,28.16,1577,21.9016442927114,21.9679538123866,21.9016442927114,21.9679538123866,2021.5046143697,0.0,1.0
2022-09-01,27.8303,27.92,27.8299,27.92,989,21.8277676866733,21.8981208902498,21.827453960013,21.8981208902498,1260.97029687578,0.15,1.0
2022-09-02,27.845,27.88,27.845,27.87,7362,21.83929714144,21.8667482242179,21.83929714144,21.8589050577099,9386.51499049495,0.0,1.0
2022-09-06,27.845,27.845,27.82,27.82,1207,21.83929714144,21.83929714144,21.8196892251701,21.8196892251701,1538.91926019117,0.0,1.0
2022-09-07,27.9904,27.9904,27.9573,27.959,6632,21.9533367824659,21.9533367824659,21.9273759013245,21.9287092396309,8455.76846196175,0.0,1.0
2022-09-08,27.91,27.91,27.8301,27.8301,1737,21.8902777237418,21.8902777237418,21.8276108233431,21.8276108233431,2214.66673981115,0.0,1.0
2022-09-09,28.06,28.075,28.049,28.06,18170,22.0079252213614,22.0196899711233,21.9992977382026,22.0079252213614,23166.6635937643,0.0,1.0
2022-09-12,28.0669,28.13,28.0669,28.13,1558,22.0133370062519,22.0628273869171,22.0133370062519,22.0628273869171,1986.44259103383,0.0,1.0
2022-09-13,27.7871,27.9099,27.7871,27.9099,1049,21.7938852073589,21.8901992920767,21.7938852073589,21.8901992920767,1337.47001154974,0.0,1.0
2022-09-14,27.795,27.8499,27.795,27.8499,694,21.8000813089002,21.8431402930289,21.8000813089002,21.8431402930289,884.846699728807,0.0,1.0
2022-09-15,27.7291,27.769,27.7291,27.755,569,21.7483948416127,21.7796890759795,21.7483948416127,21.7687086428683,725.472294158056,0.0,1.0
2022-09-16,27.6451,27.6451,27.58,27.58,1421,21.6825122429457,21.6825122429457,21.6314532289788,21.6314532289788,1811.7682425283,0.0,1.0
2022-09-19,27.675,27.675,27.6201,27.625,410,21.7059633108045,21.7059633108045,21.6629043266758,21.6667474782647,522.748050272064,0.0,1.0
2022-09-20,27.5401,27.6,27.54,27.6,22348,21.600158994612,21.6471395619948,21.600080562947,21.6471395619948,28493.5937255612,0.0,1.0
2022-09-21,27.48,27.63,27.48,27.62,27117,21.5530215638991,21.6706690615187,21.5530215638991,21.6628258950107,34574.0460468965,0.0,1.0
2022-09-22,27.485,27.52,27.435,27.51,25225,21.5569431471531,21.584394229931,21.5177273146133,21.5765510634231,32161.7550441776,0.0,1.0
2022-09-23,27.2376,27.39,27.235,27.28,14039,21.362903207746,21.4824330653274,21.3608639844539,21.3961582337398,17899.6582384621,0.0,1.0
2022-09-26,27.0405,27.1999,27.0405,27.1999,5759,21.2083143958739,21.3333344700109,21.2083143958739,21.3333344700109,7342.69761345563,0.0,1.0
2022-09-27,26.935,26.935,26.935,26.935,624,21.1255689892148,21.1255689892148,21.1255689892148,21.1255689892148,795.597032609189,0.0,1.0
2022-09-28,26.99,26.99,26.885,26.885,1583,21.1687064050087,21.1687064050087,21.086353156675,21.086353156675,2018.31747214798,0.0,1.0
2022-09-29,26.81,26.81,26.78,26.78,412,21.0275294078652,21.0275294078652,21.0039999083413,21.0039999083413,525.298040761195,0.0,1.0
2022-09-30,26.83,26.905,26.83,26.905,640,21.0432157408811,21.1020394896909,21.0432157408811,21.1020394896909,815.996956522246,0.0,1.0
2022-10-03,26.87,26.97,26.87,26.97,123,21.1922359045326,21.2711054092015,21.1922359045326,21.2711054092015,155.953813221432,0.15,1.0
2022-10-04,27.115,27.115,27.045,27.05,5054,21.3854661909714,21.3854661909714,21.3302575377031,21.3342010129366,6408.05343106599,0.0,1.0
2022-10-05,27.13,27.13,27.13,27.13,163,21.3972966166717,21.3972966166717,21.3972966166717,21.3972966166717,206.670500447914,0.0,1.0
2022-10-06,27.079,27.1,27.05,27.1,2344,21.3570731692906,21.373635765271,21.3342010129366,21.373635765271,2971.99787147184,0.0,1.0
2022-10-07,26.94,27.0,26.935,27.0,853,21.2474445578008,21.2947662606021,21.2435010825673,21.2947662606021,1081.53335510473,0.0,1.0
2022-10-10,26.9629,27.04,26.9199,27.04,8214,21.26550567437,21.3263140624697,21.2315917873623,21.3263140624697,10414.6717219581,0.0,1.0
2022-10-11,26.88,26.98,26.875,26.98,368,21.2001228549995,21.2789923596684,21.196179379766,21.2789923596684,466.593522483633,0.0,1.0
2022-10-12,26.815,26.89,26.8121,26.875,52758,21.1488576769647,21.2080098054663,21.1465704613293,21.196179379766,66892.7746173684,0.0,1.0
2022-10-13,26.8254,26.88,26.6895,26.7099,12319,21.1570601054502,21.2001228549995,21.0498764486052,21.0659658275577,15619.4717485758,0.0,1.0
2022-10-14,26.7608,26.81,26.74,26.77,11049,21.1061104054341,21.1449142017312,21.089705548463,21.1133663998637,14009.216929135,0.0,1.0
2022-10-17,26.935,26.95,26.93,26.94,4193,21.2435010825673,21.2553315082677,21.2395576073339,21.2474445578008,5316.37673851599,0.0,1.0
2022-10-18,27.05,27.08,26.98,26.98,7516,21.3342010129366,21.3578618643372,21.2789923596684,21.2789923596684,9529.66552985596,0.0,1.0
2022-10-19,26.935,27.009,26.9101,26.972,635,21.2435010825673,21.3018645160223,21.2238625759048,21.2726827992948,805.127409720404,0.0,1.0
2022-10-20,26.87,26.87,26.87,26.87,164,21.1922359045326,21.1922359045326,21.1922359045326,21.1922359045326,207.938417628576,0.0,1.0
2022-10-21,26.9901,27.01,26.875,26.8999,35473,21.2869581796399,21.302653211069,21.196179379766,21.2158178864286,44976.8261496249,0.0,1.0
2022-10-24,26.97,27.02,26.94,26.98,6832,21.2711054092015,21.3105401615359,21.2474445578008,21.2789923596684,8662.41017828311,0.0,1.0
2022-10-25,27.095,27.12,27.0855,27.0855,1756,21.3696922900376,21.3894096662048,21.362199687094,21.362199687094,2226.46256924256,0.0,1.0
2022-10-26,27.1445,27.15,27.119,27.119,9508,21.4087326948487,21.4130705176055,21.3886209711581,21.3886209711581,12055.3565537348,0.0,1.0
2022-10-27,27.2263,27.27,27.1901,27.219,5434,21.4732479496678,21.5077139232082,21.4446971889777,21.467490475827,6889.86195971759,0.0,1.0
2022-10-28,27.3604,27.3604,27.265,27.265,665,21.5790119554288,21.5790119554288,21.5037704479747,21.5037704479747,843.164925140265,0.0,1.0
2022-10-31,27.2528,27.319,27.2528,27.309,6891,21.4941483684051,21.5463599804959,21.4941483684051,21.538473030029,8737.21729194219,0.0,1.0
2022-11-01,27.12,27.14,27.05,27.0501,1112,21.5077139232081,21.5235750691692,21.4521999123444,21.4522792180742,1402.16854788357,0.15,1.0
2022-11-02,27.065,27.25,27.065,27.13,4827,21.4640957718152,21.6108113719551,21.4640957718152,21.5156444961887,6086.57156531834,0.0,1.0
2022-11-03,27.0248,27.0248,27.01,27.01,771,21.4322148684335,21.4322148684335,21.4204776204223,21.4204776204223,972.18700577179,0.0,1.0
2022-11-04,27.1122,27.1122,27.06,27.065,802,21.5015280762833,21.5015280762833,21.4601304853249,21.4640957718152,1011.27623687286,0.0,1.0
2022-11-07,27.1061,27.1061,27.0941,27.1,416,21.4966904267652,21.4966904267652,21.4871737391886,21.4918527772471,524.552262517595,0.0,1.0
2022-11-08,27.116,27.16,27.095,27.16,826,21.5045416940159,21.5394362151303,21.4878874907568,21.5394362151303,1041.53886740273,0.0,1.0
2022-11-09,26.975,27.0542,26.975,27.0012,3427,21.3927206149904,21.4555307529962,21.3927206149904,21.4134987161994,4321.25145107643,0.0,1.0
2022-11-10,27.4427,27.4427,27.255,27.255,21041,21.76363351329,21.76363351329,21.6147766584454,21.6147766584454,26531.500374117,0.0,1.0
2022-11-11,27.515,27.52,27.425,27.425,1302,21.8209715559392,21.8249368424295,21.7495963991144,21.7495963991144,1641.74770624497,0.0,1.0
2022-11-14,27.3315,27.44,27.3315,27.44,7325,21.6754455417464,21.7614922585852,21.6754455417464,21.7614922585852,9236.40702630141,0.0,1.0
2022-11-15,27.445,27.469,27.41,27.43,3467,21.7654575450755,21.7844909202288,21.7377005396436,21.7535616856047,4371.6891686262,0.0,1.0
2022-11-16,27.41,27.46,27.37,27.46,460476,21.7377005396436,21.7773534045463,21.7059782477215,21.7773534045463,580633.960661183,0.0,1.0
2022-11-17,27.3014,27.3014,27.29,27.295,1097,21.651574517075,21.651574517075,21.6425336638772,21.6464989503675,1383.25440380241,0.0,1.0
2022-11-18,27.365,27.39,27.3595,27.36,150108,21.7020129612312,21.7218393936826,21.6976511460919,21.698047674741,189277.622649017,0.0,1.0
2022-11-21,27.345,27.369,27.32,27.369,15589,21.6861518152702,21.7051851904234,21.6663253828188,21.7051851904234,19656.8394720836,0.0,1.0
2022-11-22,27.455,27.49,27.3893,27.45,4083,21.773388118056,21.8011451234879,21.7212842535739,21.7694228315658,5148.43001889265,0.0,1.0
2022-11-23,27.57,27.59,27.45,27.45,38465,21.8645897073322,21.8804508532932,21.7694228315658,21.7694228315658,48502.1701387963,0.0,1.0
2022-11-25,27.545,27.545,27.52,27.52,339,21.8447632748808,21.8447632748808,21.8249368424295,21.8249368424295,427.45965623429,0.0,1.0
2022-11-28,27.335,27.4485,27.32,27.44,743,21.6782212422896,21.7682332456187,21.6663253828188,21.7614922585852,936.880603486955,0.0,1.0
2022-11-29,27.3702,27.43,27.35,27.35,4935,21.7061368591811,21.7535616856047,21.6901171017604,21.6901171017604,6222.75340270271,0.0,1.0
2022-11-30,27.6143,27.6143,27.385,27.3885,5505,21.8997221456359,21.8997221456359,21.7178741071923,21.7206498077355,6941.49087778693,0.0,1.0
2022-12-01,27.54,27.6,27.45,27.6,2285,21.9676871560791,22.0155470409508,21.8958973287717,22.0155470409508,2864.61198909534,0.16,1.0
2022-12-02,27.51,27.51,27.4681,27.4681,305,21.9437572136433,21.9437572136433,21.9103350607079,21.9103350607079,382.366151717321,0.0,1.0
2022-12-05,27.415,27.46,27.39,27.445,7912,21.8679790625966,21.9038739762503,21.8480374439,21.8919090050324,9918.95407340144,0.0,1.0
2022-12-06,27.445,27.5,27.405,27.419,14617,21.8919090050324,21.9357805661647,21.860002415118,21.871169721588,18324.7411136134,0.0,1.0
2022-12-07,27.49,27.52,27.4709,27.52,13460,21.9278039186861,21.9517338611219,21.912568522002,21.9517338611219,16874.2570561152,0.0,1.0
2022-12-08,27.51,27.6,27.49,27.6,26202,21.9437572136433,22.0155470409508,21.9278039186861,22.0155470409508,32848.3865813025,0.0,1.0
2022-12-09,27.5048,28.3,27.5048,27.54,73382,21.9396093569544,22.5739123644531,21.9396093569544,21.9676871560791,91996.0424436738,0.0,1.0
2022-12-12,27.555,27.63,27.5311,27.5311,20775,21.979652127297,22.0394769833866,21.9605879398232,21.9605879398232,26044.7763997618,0.0,1.0
2022-12-13,27.6902,27.82,27.65,27.82,1425,22.0874964012078,22.1910332854801,22.0554302783438,22.1910332854801,1786.46480720388,0.0,1.0
2022-12-14,27.67,27.7999,27.6002,27.67,873,22.071383573301,22.1750002240481,22.0157065739003,22.071383573301,1094.44475557122,0.0,1.0
2022-12-15,27.6,27.6,27.541,27.5599,4354,22.0155470409508,22.0155470409508,21.968484820827,21.9835606845615,5458.43352320398,0.0,1.0
2022-12-16,27.55,27.55,27.52,27.545,3772,21.9756638035577,21.9756638035577,21.9517338611219,21.9716754798184,4728.80368615652,0.0,1.0
2022-12-19,27.36,27.379,27.325,27.379,4505,21.9517338611219,21.9669781207477,21.9236523302323,21.9669781207477,5614.90043473498,0.16,1.0
2022-12-20,27.33,27.33,27.29,27.29,3445,21.9276639775023,21.9276639775023,21.8955707993427,21.8955707993427,4293.74739126792,0.0,1.0
2022-12-21,27.45,27.47,27.39,27.43,15505,22.0239435119809,22.0399901010606,21.9758037447416,22.0078969229011,19324.9791876949,0.0,1.0
2022-12-22,27.37,27.37,27.2701,27.2701,46136,21.9597571556618,21.9597571556618,21.8796044432084,21.8796044432084,57502.5630315057,0.0,1.0
2022-12-23,27.3957,27.42,27.32,27.32,34954,21.9803770226293,21.9998736283612,21.9196406829624,21.9196406829624,43565.644793724,0.0,1.0
2022-12-27,27.25,27.36,27.25,27.36,3970,21.8634776211832,21.9517338611219,21.8634776211832,21.9517338611219,4948.09205902283,0.0,1.0
2022-12-28,27.11,27.25,27.11,27.2401,5752,21.7511514976248,21.8634776211832,21.7511514976248,21.8555345595887,7169.12481700236,0.0,1.0
2022-12-29,27.25,27.28,27.1175,27.16,12315,21.8634776211832,21.8875475048028,21.7571689685297,21.7912679703242,15349.0563493366,0.0,1.0
2022-12-30,27.2598,27.3,27.25,27.3,354,21.8713404498323,21.9035940938826,21.8634776211832,21.9035940938826,441.215261686167,0.0,1.0
2023-01-03,27.325,27.36,27.3235,27.36,4100,21.9236523302323,21.9517338611219,21.9224488360513,21.9517338611219,5110.12026246691,0.0,1.0
2023-01-04,27.4303,27.4303,27.3601,27.39,9393,22.0081376217373,22.0081376217373,21.9518140940673,21.9758037447416,11707.1608842321,0.0,1.0
2023-01-05,27.415,27.415,27.34,27.34,2596,21.9958619810913,21.9958619810913,21.9356872720421,21.9356872720421,3235.57858569855,0.0,1.0
2023-01-06,27.705,27.705,27.59,27.6199,3285,22.2285375227479,22.2285375227479,22.1362696355392,22.1602592862135,4094.32806395214,0.0,1.0
2023-01-09,27.7464,27.7801,27.68,27.68,3452,22.261753962143,22.2887924647424,22.2084792863982,22.2084792863982,4302.47198683799,0.0,1.0
2023-01-10,27.7761,27.7761,27.7401,27.7401,132,22.2855831469265,22.2855831469265,22.2566992865829,22.2566992865829,164.52094503552,0.0,1.0
2023-01-11,27.9056,27.91,27.8301,27.8301,2916,22.389484811218,22.3930150608155,22.3289089374418,22.3289089374418,3634.41724033012,0.0,1.0
2023-01-12,28.02,28.02,27.9517,27.96,1874,22.4812713007542,22.4812713007542,22.4264721990468,22.4331315335149,2335.6988711861,0.0,1.0
2023-01-13,28.05,28.06,27.93,27.93,954,22.5053411843739,22.5133644789138,22.4090616498953,22.4090616498953,1189.03773912035,0.0,1.0
2023-01-17,28.135,28.15,28.03,28.09,16122,22.5735391879629,22.5855741297727,22.4892945952941,22.5374343625334,20093.9899686565,0.0,1.0
2023-01-18,28.115,28.115,28.11,28.1101,867,22.5574925988831,22.5574925988831,22.5534809516132,22.5535611845586,1080.60347989239,0.0,1.0
2023-01-19,28.02,28.07,28.0099,28.01,5174,22.4812713007542,22.5213877734537,22.473167773269,22.4732480062144,6448.7224970741,0.0,1.0
2023-01-20,28.025,28.0399,28.025,28.0399,1362,22.4852829480242,22.4972376568886,22.4852829480242,22.4972376568886,1697.55702377559,0.0,1.0
2023-01-23,28.02,28.07,27.99,27.99,2320,22.4812713007542,22.5213877734537,22.4572014171346,22.4572014171346,2891.58024607884,0.0,1.0
2023-01-24,27.89,27.995,27.89,27.94,69585,22.3769684717357,22.4612130644045,22.3769684717357,22.4170849444352,86728.7118204294,0.0,1.0
2023-01-25,27.94,27.94,27.89,27.905,21448,22.4170849444352,22.4170849444352,22.3769684717357,22.3890034135456,26732.1608266805,0.0,1.0
2023-01-26,27.94,28.01,27.94,27.9481,15078,22.4170849444352,22.4732480062144,22.4170849444352,22.4235838130125,18792.778857921,0.0,1.0
2023-01-27,27.99,28.04,27.961,28.04,2123,22.4572014171346,22.497317889834,22.4339338629689,22.497317889834,2646.04519932128,0.0,1.0
2023-01-30,27.915,27.9899,27.89,27.97,4323,22.3970267080855,22.4571211841892,22.3769684717357,22.4411548280548,5388.06094991327,0.0,1.0
2023-01-31,27.95,27.995,27.93,27.93,19082,22.425108238975,22.4612130644045,22.4090616498953,22.4090616498953,23783.2475239985,0.0,1.0
2023-02-01,27.975,27.98,27.83,27.86,5054,22.5815624825028,22.5855985079688,22.4645177439876,22.4887338967838,6261.11014725185,0.17,1.0
2023-02-02,28.06,28.21,27.96,28.21,63132,22.6501749154255,22.7712556794067,22.5694544061047,22.7712556794067,78210.6066118528,0.0,1.0
2023-02-03,27.935,28.01,27.86,27.86,3288,22.5492742787745,22.6098146607651,22.4887338967838,22.4887338967838,4073.31423905106,0.0,1.0
2023-02-06,27.8599,27.88,27.84,27.84,1642,22.4886531762745,22.504877998648,22.4725897949197,22.4725897949197,2034.17943446529,0.0,1.0
2023-02-07,27.86,27.91,27.86,27.8752,62214,22.4887338967838,22.5290941514442,22.4887338967838,22.5010034142006,77073.3491691981,0.0,1.0
2023-02-08,27.8248,27.86,27.81,27.85,6157,22.4603202775029,22.4887338967838,22.4483736421234,22.4806618458517,7627.55345797975,0.0,1.0
2023-02-09,27.75,27.835,27.75,27.835,6935,22.3999413365309,22.4685537694536,22.3999413365309,22.4685537694536,8591.37294641702,0.0,1.0
2023-02-10,27.6598,27.8,27.62,27.8,2141,22.3271314371235,22.4403015911913,22.2950046744138,22.4403015911913,2652.36185699767,0.0,1.0
2023-02-13,27.705,27.8,27.705,27.75,43659,22.3636171073365,22.4403015911913,22.3636171073365,22.3999413365309,54086.6260227284,0.0,1.0
2023-02-14,27.705,27.705,27.605,27.6399,1916,22.3636171073365,22.3636171073365,22.2828965980157,22.3110680557687,2373.62228771954,0.0,1.0
2023-02-15,27.6801,27.6801,27.6499,27.67,835,22.3435177005157,22.3435177005157,22.3191401067008,22.3353649290742,1034.43351265439,0.0,1.0
2023-02-16,27.605,27.6499,27.605,27.6499,739,22.2828965980157,22.3191401067008,22.2828965980157,22.3191401067008,915.504629762391,0.0,1.0
2023-02-17,27.6277,27.6277,27.5495,27.55,3059,22.3012201536315,22.3012201536315,22.2380967153426,22.2385003178892,3789.61929965245,0.0,1.0
2023-02-21,27.3699,27.497,27.3699,27.48,999,22.0931226806024,22.1957184479492,22.0931226806024,22.1819959613647,1237.6036875949,0.0,1.0
2023-02-22,27.44,27.5,27.43,27.4599,9895,22.1497077576363,22.1981400632288,22.1416357067042,22.1657711389912,12258.3468355871,0.0,1.0
2023-02-23,27.56,27.56,27.49,27.529,3776,22.2465723688213,22.2465723688213,22.1900680122967,22.2215490109319,4677.86939375208,0.0,1.0
2023-02-24,27.475,27.505,27.415,27.43,5126,22.1779599358986,22.2021760886949,22.1295276303061,22.1416357067042,6350.30680942087,0.0,1.0
2023-02-27,27.5699,27.57,27.49,27.49,4611,22.2545636992441,22.2546444197534,22.1900680122967,22.1900680122967,5712.30290640647,0.0,1.0
2023-02-28,27.545,27.59,27.525,27.525,10661,22.2344642924232,22.2707885216176,22.218320190559,22.218320190559,13207.3002136629,0.0,1.0
2023-03-01,27.345,27.36,27.345,27.36,894,22.210248139627,22.2224314902247,22.210248139627,22.2224314902247,1100.68243480735,0.17,1.0
2023-03-02,27.365,27.37,27.295,27.295,3994,22.2264926070906,22.2305537239565,22.1696369709679,22.1696369709679,4917.36649286415,0.0,1.0
2023-03-03,27.525,27.71,27.4001,27.44,3849,22.3564483467995,22.5067096708379,22.2550016474892,22.2874093600791,4738.84417401956,0.0,1.0
2023-03-06,27.4811,27.54,27.4811,27.5001,2635,22.3207917407169,22.3686316973972,22.3207917407169,22.3362239848073,3244.18144934828,0.0,1.0
2023-03-07,27.415,27.45,27.405,27.42,2950,22.2671037757496,22.2955315938109,22.2589815420178,22.2711648926155,3632.00579718309,0.0,1.0
2023-03-08,27.3984,27.419,27.369,27.419,1177,22.2536208677548,22.2703526692423,22.2297415005833,22.2703526692423,1449.10875365576,0.0,1.0
2023-03-09,27.275,27.4,27.275,27.4,1582,22.1533925035043,22.2549204251519,22.1533925035043,22.2549204251519,1947.7400580148,0.0,1.0
2023-03-10,27.285,27.34,27.25,27.34,1309,22.1615147372361,22.2061870227611,22.1330869191748,22.2061870227611,1611.62562322463,0.0,1.0
2023-03-13,27.1325,27.2896,27.1325,27.2896,6068,22.0376506728261,22.1652509647527,22.0376506728261,22.1652509647527,7470.85124654472,0.0,1.0
2023-03-14,27.2225,27.23,27.205,27.23,1106,22.1107507764123,22.1168424517112,22.0965368673817,22.1168424517112,1361.6943768422,0.0,1.0
2023-03-15,27.1234,27.1234,27.03,27.03,4637,22.0302594401301,22.0302594401301,21.954397777075,21.954397777075,5709.02063780949,0.0,1.0
2023-03-16,27.255,27.26,27.0701,27.13,943,22.1371480360407,22.1412091529066,21.9869679343396,22.0356201143931,1161.01066669276,0.0,1.0
2023-03-17,27.09,27.1,27.0803,27.1,6494,22.0031311794659,22.0112534131977,21.995252612746,22.0112534131977,7995.33750742608,0.0,1.0
2023-03-20,27.0734,27.1199,27.065,27.09,1535,21.9896482714711,22.027416658324,21.9828255951364,22.0031311794659,1889.87420294103,0.0,1.0
2023-03-21,27.3248,27.3248,27.07,27.07,80200,22.1938412274887,22.1938412274887,21.9868867120023,21.9868867120023,98741.310147147,0.0,1.0
2023-03-22,27.2765,27.43,27.17,27.17,93942,22.1546108385641,22.2792871263473,22.0681090493203,22.0681090493203,115660.301219991,0.0,1.0
2023-03-23,27.2974,27.39,27.21,27.23,6434,22.1715863070636,22.2467981914201,22.1005979842476,22.1168424517112,7921.46620307659,0.0,1.0
2023-03-24,27.2948,27.32,27.249,27.28,17878,22.1694745262933,22.1899425552974,22.1322746958016,22.1574536203702,22011.1863193353,0.0,1.0
2023-03-27,27.35,27.36,27.3,27.3301,100677,22.2143092564929,22.2224314902247,22.1736980878338,22.1981460113666,123952.355133221,0.0,1.0
2023-03-28,27.22,27.2902,27.13,27.29,114785,22.1087202179794,22.1657382987767,22.0356201143931,22.165575854102,141321.961162597,0.0,1.0
2023-03-29,27.4352,27.45,27.3301,27.39,21413,22.2835106878879,22.2955315938109,22.1981460113666,22.2467981914201,26363.4373339259,0.0,1.0
2023-03-30,27.607,27.607,27.4801,27.5211,39569,22.4230506634003,22.4230506634003,22.3199795173437,22.3532806756441,48716.8940300806,0.0,1.0
2023-03-31,27.7588,27.7588,27.64,27.66,21087,22.5463461714491,22.5463461714491,22.4498540347153,22.4660985021789,25962.0699136271,0.0,1.0
2023-04-03,27.6,27.61,27.5101,27.55,31355,22.5554430732288,22.5636153352118,22.4819744380011,22.5145817633135,38367.5903501602,0.17,1.0
2023-04-04,27.6,27.66,27.5952,27.645,20748,22.5554430732288,22.6044766451271,22.5515203874769,22.5922182521525,25388.31971249,0.0,1.0
2023-04-05,27.5584,27.61,27.54,27.61,1387,22.5214464633793,22.5636153352118,22.5064095013304,22.5636153352118,1697.20452290455,0.0,1.0
2023-04-06,27.6,27.6,27.5819,27.5819,1368,22.5554430732288,22.5554430732288,22.5406512790394,22.5406512790394,1673.95514587846,0.0,1.0
2023-04-10,27.6399,27.65,27.54,27.58,4979,22.5880503985412,22.596304383144,22.5064095013304,22.5390985492627,6092.56043225793,0.0,1.0
2023-04-11,27.65,27.65,27.61,27.61,10709,22.596304383144,22.596304383144,22.5636153352118,22.5636153352118,13104.0830827577,0.0,1.0
2023-04-12,27.68,27.84,27.6517,27.84,8069,22.6208211690932,22.7515773608221,22.5976936676812,22.7515773608221,9873.64332755359,0.0,1.0
2023-04-13,27.7821,27.82,27.755,27.755,8674,22.7042599639402,22.735232836856,22.6821131339661,22.6821131339661,10613.9524381212,0.0,1.0
2023-04-14,27.745,27.7778,27.71,27.74,13986,22.6739408719831,22.7007458912875,22.6453379550424,22.6698547409915,17113.9887940469,0.0,1.0
2023-04-17,27.705,27.7099,27.6899,27.6899,700,22.6412518240508,22.6452562324225,22.6289117084564,22.6289117084564,856.555995698044,0.0,1.0
2023-04-18,27.7601,27.79,27.7411,27.79,2805,22.6862809875775,22.7107160509068,22.6707536898097,22.7107160509068,3432.3422399043,0.0,1.0
2023-04-19,27.69,27.72,27.671,27.671,8635,22.6289934310763,22.6535102170254,22.6134661333085,22.6134661333085,10566.2300326466,0.0,1.0
2023-04-20,27.69,27.705,27.69,27.69,1432,22.6289934310763,22.6412518240508,22.6289934310763,22.6289934310763,1752.26883691371,0.0,1.0
2023-04-21,27.705,27.73,27.705,27.71,5572,22.6412518240508,22.6616824790085,22.6412518240508,22.6453379550424,6818.18572575643,0.0,1.0
2023-04-24,27.775,27.775,27.731,27.74,1768,22.6984576579322,22.6984576579322,22.6624997052068,22.6698547409915,2163.41571484877,0.0,1.0
2023-04-25,27.725,27.7389,27.725,27.73,2224,22.6575963480169,22.6689557921734,22.6575963480169,22.6616824790085,2721.40076347493,0.0,1.0
2023-04-26,27.685,27.72,27.685,27.72,1055,22.6249073000847,22.6535102170254,22.6249073000847,22.6535102170254,1290.95225065919,0.0,1.0
2023-04-27,27.7652,27.78,27.725,27.75,2608,22.6904488411888,22.7025437889237,22.6575963480169,22.6780270029746,3191.28290968643,0.0,1.0
2023-04-28,27.8254,27.8583,27.8211,27.8299,6727,22.7396458583268,22.7665326002511,22.7361317856741,22.7433233762192,8231.5031186582,0.0,1.0
2023-05-01,27.6,27.69,27.6,27.68,5205,22.6943715269407,22.7683749123546,22.6943715269407,22.7601523139753,6330.1158099691,0.17,1.0
2023-05-02,27.61,27.64,27.481,27.64,3628,22.70259412532,22.727261920458,22.5965226062267,22.727261920458,4412.23057801497,0.0,1.0
2023-05-03,27.595,27.67,27.589,27.59,12987,22.690260227751,22.751929715596,22.6853266687234,22.6861489285614,15794.2774301765,0.0,1.0
2023-05-04,27.528,27.5502,27.44,27.495,6117,22.6351688186095,22.6534229870116,22.5628099528715,22.6080342439578,7439.25425736428,0.0,1.0
2023-05-05,27.6511,27.6511,27.61,27.629,2104,22.736389004659,22.736389004659,22.70259412532,22.7182170622407,2558.8018567099,0.0,1.0
2023-05-08,27.545,27.56,27.511,27.55,3119,22.6491472358544,22.6614811334234,22.6211904013647,22.6532585350441,3793.20484366833,0.0,1.0
2023-05-09,27.515,27.54,27.5092,27.54,2564,22.6244794407164,22.6450359366647,22.6197103336564,22.6450359366647,3118.23572272062,0.0,1.0
2023-05-10,27.62,27.62,27.555,27.56,2283,22.7108167236993,22.7108167236993,22.6573698342337,22.6614811334234,2776.49460022277,0.0,1.0
2023-05-11,27.545,27.565,27.5413,27.565,4072,22.6491472358544,22.665592432613,22.646104874454,22.665592432613,4952.20587477314,0.0,1.0
2023-05-12,27.4844,27.55,27.47,27.55,4289,22.5993182896757,22.6532585350441,22.5874777480094,22.6532585350441,5216.1127202608,0.0,1.0
2023-05-15,27.47,27.5,27.4411,27.5,3691,22.5874777480094,22.6121455431474,22.5637144386932,22.6121455431474,4488.84869444688,0.0,1.0
2023-05-16,27.3644,27.46,27.3644,27.46,6932,22.5006471091238,22.5792551496301,22.5006471091238,22.5792551496301,8430.42512866585,0.0,1.0
2023-05-17,27.445,27.47,27.39,27.41,5410,22.5669212520611,22.5874777480094,22.5216969609748,22.5381421577335,6579.42872851737,0.0,1.0
2023-05-18,27.45,27.45,27.3827,27.45,5442,22.5710325512508,22.5710325512508,22.5156944641579,22.5710325512508,6618.34586702245,0.0,1.0
2023-05-19,27.4642,27.5,27.4642,27.4899,1850,22.5827086409494,22.6121455431474,22.5827086409494,22.6038407187843,2249.89706982572,0.0,1.0
2023-05-22,27.53,27.539,27.48,27.51,8945,22.6368133382854,22.6442136768268,22.5957003463888,22.6203681415268,10878.5563727519,0.0,1.0
2023-05-23,27.4074,27.52,27.3914,27.52,3317,22.5360042821549,22.6285907399061,22.5228481247479,22.6285907399061,4034.00463816859,0.0,1.0
2023-05-24,27.2966,27.41,27.2966,27.41,8173,22.4448978921119,22.5381421577335,22.4448978921119,22.5381421577335,9939.68040631654,0.0,1.0
2023-05-25,27.305,27.35,27.3012,27.35,2928,22.4518048747506,22.4888065674575,22.4486802873664,22.4888065674575,3560.91817321605,0.0,1.0
2023-05-26,27.4048,27.4048,27.32,27.32,5069,22.5338664065762,22.5338664065762,22.4641387723196,22.4641387723196,6164.71797132247,0.0,1.0
2023-05-30,27.505,27.5197,27.4799,27.5,18394,22.6162568423371,22.6283440619547,22.595618120405,22.6121455431474,22370.057676959,0.0,1.0
2023-05-31,27.4147,27.45,27.38,27.45,1429,22.5420067789718,22.5710325512508,22.5134743625955,22.5710325512508,1737.89346636808,0.0,1.0
2023-06-01,27.3261,27.36,27.2401,27.27,3480,22.6171613281588,22.6452195497501,22.5459811789893,22.570728695968,4204.54302908496,0.18,1.0
2023-06-02,27.462,28.0,27.35,27.395,130385,22.7296425173697,23.1749322877559,22.6369427882187,22.6741882151098,157531.420358403,0.0,1.0
2023-06-05,27.395,27.42,27.395,27.42,1600,22.6741882151098,22.6948801189381,22.6741882151098,22.6948801189381,1933.12323176319,0.0,1.0
2023-06-06,27.415,27.415,27.33,27.38,1225292,22.6907417381724,22.6907417381724,22.620389265156,22.6617730728127,1480400.2693085,0.0,1.0
2023-06-07,27.36,27.52,27.3201,27.52,68224,22.6452195497501,22.7776477342515,22.61219527124,22.7776477342515,82428.3746023826,0.0,1.0
2023-06-08,27.4796,27.4796,27.395,27.4,99498,22.7442096176649,22.7442096176649,22.6741882151098,22.6783265958754,120213.684571234,0.0,1.0
2023-06-09,27.575,27.61,27.525,27.54,81176,22.8231699226739,22.8521385880336,22.7817861150172,22.7942012573142,98077.0071635059,0.0,1.0
2023-06-12,27.52,27.59,27.4641,27.59,16878,22.7776477342515,22.8355850649709,22.7313806372913,22.8355850649709,20392.0336910621,0.0,1.0
2023-06-13,27.58,27.74,27.58,27.74,4899,22.8273083034396,22.959736487941,22.8273083034396,22.959736487941,5918.98169525494,0.0,1.0
2023-06-14,27.55,27.6499,27.55,27.6,49358,22.8024780188455,22.8851628665436,22.8024780188455,22.8438618265023,59634.4352958551,0.0,1.0
2023-06-15,27.65,27.69,27.6,27.6,7028,22.885245634159,22.9183526802843,22.8438618265023,22.8438618265023,8491.24379551983,0.0,1.0
2023-06-16,27.6223,27.65,27.5901,27.65,86358,22.8623190047171,22.885245634159,22.8356678325862,22.885245634159,104337.910030379,0.0,1.0
2023-06-20,27.61,27.62,27.58,27.58,3210,22.8521385880336,22.8604153495649,22.8273083034396,22.8273083034396,3878.32848372492,0.0,1.0
2023-06-21,27.575,27.6,27.565,27.6,2586,22.8231699226739,22.8438618265023,22.8148931611426,22.8438618265023,3124.41042333727,0.0,1.0
2023-06-22,27.48,27.615,27.48,27.59,17860,22.7445406881262,22.8562769687993,22.7445406881262,22.8355850649709,21578.4880745567,0.0,1.0
2023-06-23,27.465,27.5,27.46,27.5,342887,22.7321255458291,22.7610942111888,22.7279871650635,22.7610942111888,414276.765980993,0.0,1.0
2023-06-26,27.525,27.55,27.4941,27.5,112074,22.7817861150172,22.8024780188455,22.7562109218853,22.7610942111888,135408.033172893,0.0,1.0
2023-06-27,27.565,27.6,27.53,27.56,93055,22.8148931611426,22.8438618265023,22.7859244957829,22.8107547803769,112429.238957328,0.0,1.0
2023-06-28,27.61,27.63,27.57,27.58,5723,22.8521385880336,22.8686921110963,22.8190315419082,22.8273083034396,6914.54015961299,0.0,1.0
2023-06-29,27.61,27.65,27.5553,27.62,124016,22.8521385880336,22.885245634159,22.8068647024572,22.8604153495649,149836.381693965,0.0,1.0
2023-06-30,27.73,27.73,27.6466,27.65,11950,22.9514597264097,22.9514597264097,22.8824315352383,22.885245634159,14438.0141372314,0.0,1.0
2023-07-03,27.5348,27.55,27.4801,27.55,5053,22.9388790488821,22.9515419685889,22.893309199674,22.9515419685889,6065.39422015831,0.18,1.0
2023-07-05,27.5,27.54,27.46,27.515,142259,22.909887627448,22.9432111003607,22.8765641545354,22.9223839297903,170761.313351574,0.0,1.0
2023-07-06,27.415,27.48,27.36,27.48,50122,22.8390752475087,22.8932258909917,22.7932554722538,22.8932258909917,60164.197328869,0.0,1.0
2023-07-07,27.445,27.529,27.415,27.43,155886,22.8640678521931,22.9340471453097,22.8390752475087,22.8515715498509,187118.552029211,0.0,1.0
2023-07-10,27.565,27.5798,27.4601,27.49,8453,22.9640382709311,22.9763679559088,22.8766474632177,22.9015567592199,10146.6014927762,0.0,1.0
2023-07-11,27.64,27.64,27.57,27.63,8532,23.0265197826423,23.0265197826423,22.9682037050452,23.0181889144142,10241.4295441106,0.0,1.0
2023-07-12,27.7544,27.7699,27.7041,27.7699,59239,23.1218249151725,23.1347377609262,23.0799206479848,23.1347377609262,71107.834594886,0.0,1.0
2023-07-13,27.845,27.86,27.7501,27.8,12142,23.1973025813197,23.2097988836619,23.1182426418344,23.1598136742929,14574.7113835666,0.0,1.0
2023-07-14,27.72,27.8,27.72,27.8,5500,23.0931667284676,23.1598136742929,23.0931667284676,23.1598136742929,6601.95294099956,0.0,1.0
2023-07-17,27.78,27.78,27.7046,27.74,91693,23.1431519378366,23.1431519378366,23.0803371913963,23.109828464924,110064.158367104,0.0,1.0
2023-07-18,27.8,27.84,27.77,27.84,189097,23.1598136742929,23.1931371472056,23.1348210696084,23.1931371472056,226983.544597126,0.0,1.0
2023-07-19,27.8021,27.83,27.8,27.8001,8757,23.1615631566208,23.1848062789774,23.1598136742929,23.1598969829752,10511.5094371515,0.0,1.0
2023-07-20,27.71,27.725,27.6909,27.6909,10688,23.0848358602395,23.0973321625817,23.0689239019237,23.0689239019237,12829.3950969824,0.0,1.0
2023-07-21,27.79,27.88,27.73,27.88,9282,23.1514828060648,23.2264606201182,23.1014975966958,23.2264606201182,11141.6958542469,0.0,1.0
2023-07-24,27.795,27.8699,27.7701,27.82,5062,23.1556482401789,23.2180464432078,23.1349043782907,23.1764754107493,6076.19741587994,0.0,1.0
2023-07-25,27.72,27.79,27.7101,27.73,46817,23.0931667284676,23.1514828060648,23.0849191689217,23.1014975966958,56197.0237888685,0.0,1.0
2023-07-26,27.8,27.83,27.72,27.74,4965,23.1598136742929,23.1848062789774,23.0931667284676,23.109828464924,5959.76297310234,0.0,1.0
2023-07-27,27.69,27.83,27.69,27.83,46719,23.0681741237831,23.1848062789774,23.0681741237831,23.1848062789774,56079.3889910107,0.0,1.0
2023-07-28,27.78,27.81,27.7601,27.8,9655,23.1431519378366,23.1681445425211,23.1265735100626,23.1598136742929,11589.4282991547,0.0,1.0
2023-07-31,27.86,27.88,27.8,27.8,32712,23.2097988836619,23.2264606201182,23.1598136742929,23.1598136742929,39266.015382905,0.0,1.0
2023-08-01,27.56,27.65,27.56,27.65,16765,23.109828464924,23.1852959744248,23.109828464924,23.1852959744248,19993.3721144355,0.18,1.0
2023-08-02,27.57,27.5899,27.5,27.58,14170,23.1182137437574,23.1349004486359,23.0595167919234,23.1265990225908,16898.6628608143,0.0,1.0
2023-08-03,27.46,27.5199,27.44,27.49,13523,23.0259756765897,23.0762034968019,23.0092051189228,23.05113151309,16127.0725382351,0.0,1.0
2023-08-04,27.52,27.63,27.52,27.53,69205,23.0762873495902,23.1685254167579,23.0762873495902,23.0846726284237,82531.5429274988,0.0,1.0
2023-08-07,27.58,27.65,27.58,27.58,9108,23.1265990225908,23.1852959744248,23.1265990225908,23.1265990225908,10861.8928254267,0.0,1.0
2023-08-08,27.56,27.64,27.51,27.58,31212,23.109828464924,23.1769106955914,23.0679020707568,23.1265990225908,37222.3758088734,0.0,1.0
2023-08-09,27.56,27.63,27.53,27.62,151225,23.109828464924,23.1685254167579,23.0846726284237,23.1601401379245,180345.821533284,0.0,1.0
2023-08-10,27.6,27.71,27.6,27.69,210722,23.1433695802577,23.2356076474254,23.1433695802577,23.2188370897585,251299.931923536,0.0,1.0
2023-08-11,27.58,27.63,27.57,27.62,47403,23.1265990225908,23.1685254167579,23.1182137437574,23.1601401379245,56531.2149323346,0.0,1.0
2023-08-14,27.61,27.68,27.585,27.64,31500,23.1517548590911,23.2104518109251,23.1307916620075,23.1769106955914,37565.834870547,0.0,1.0
2023-08-15,27.55,27.64,27.55,27.625,38325,23.1014431860905,23.1769106955914,23.1014431860905,23.1643327773412,45705.0990924989,0.0,1.0
2023-08-16,27.6,27.66,27.57,27.59,25023,23.1433695802577,23.1936812532582,23.1182137437574,23.1349843014242,29841.5836814507,0.0,1.0
2023-08-17,27.51,27.64,27.5,27.64,17637,23.0679020707568,23.1769106955914,23.0595167919234,23.1769106955914,21033.2898289472,0.0,1.0
2023-08-18,27.57,27.59,27.525,27.53,333225,23.1182137437574,23.1349843014242,23.080479989007,23.0846726284237,397392.867452,0.0,1.0
2023-08-21,27.55,27.595,27.52,27.58,70968,23.1014431860905,23.1391769408409,23.0762873495902,23.1265990225908,84634.037114063,0.0,1.0
2023-08-22,27.56,27.61,27.555,27.6025,18756,23.109828464924,23.1517548590911,23.1056358255072,23.145465899966,22367.7713914914,0.0,1.0
2023-08-23,27.7,27.7199,27.6,27.62,158550,23.2272223685919,23.2439090734704,23.1433695802577,23.1601401379245,189081.36884842,0.0,1.0
2023-08-24,27.625,27.73,27.62,27.73,5566,23.1643327773412,23.2523782050922,23.1601401379245,23.2523782050922,6637.82339331634,0.0,1.0
2023-08-25,27.67,27.71,27.6232,27.66,848234,23.2020665320916,23.2356076474254,23.1628234271512,23.1936812532582,1011575.18652646,0.0,1.0
2023-08-28,27.74,27.76,27.7,27.74,134353,23.2607634839256,23.2775340415925,23.2272223685919,23.2607634839256,160224.844836908,0.0,1.0
2023-08-29,27.83,27.84,27.7206,27.76,41716,23.3362309934265,23.3446162722599,23.2444960429888,23.2775340415925,49749.0910304678,0.0,1.0
2023-08-30,27.86,27.89,27.8485,27.85,27161,23.3613868299268,23.386542666427,23.3517437592683,23.3530015510933,32391.2901879024,0.0,1.0
2023-08-31,27.86,27.9,27.8301,27.9,10872,23.3613868299268,23.3949279452605,23.3363148462148,23.3949279452605,12965.5795781773,0.0,1.0
2023-09-01,27.645,27.69,27.6,27.69,78384,23.3320383540098,23.370017797885,23.2940589101345,23.370017797885,92873.3978198521,0.18,1.0
2023-09-05,27.53,27.63,27.53,27.63,43494,23.2349797752175,23.3193785393847,23.2349797752175,23.3193785393847,51533.929944589,0.0,1.0
2023-09-06,27.56,27.56,27.52,27.55,26074,23.2602994044677,23.2602994044677,23.2265398988008,23.251859528051,30893.8172937695,0.0,1.0
2023-09-07,27.6,27.66,27.57,27.59,105225,23.2940589101345,23.3446981686348,23.2687392808844,23.2856190337178,124675.996193024,0.0,1.0
2023-09-08,27.635,27.6799,27.6289,27.63,33126,23.3235984775931,23.3614935227041,23.3184501529789,23.3193785393847,39249.3898777865,0.0,1.0
2023-09-11,27.67,27.69,27.65,27.69,110824,23.3531380450516,23.370017797885,23.3362582922181,23.370017797885,131309.979587509,0.0,1.0
2023-09-12,27.69,27.7,27.6531,27.7,127338,23.370017797885,23.3784576743017,23.3388746539073,23.3784576743017,150876.61680425,0.0,1.0
2023-09-13,27.71,27.7499,27.6501,27.6501,8660,23.3868975507184,23.4205726576211,23.3363426909823,23.3363426909823,10260.8137517851,0.0,1.0
2023-09-14,27.73,27.75,27.67,27.74,11456,23.4037773035518,23.4206570563853,23.3531380450516,23.4122171799686,13573.6584688741,0.0,1.0
2023-09-15,27.71,27.72,27.69,27.71,13027,23.3868975507184,23.3953374271351,23.370017797885,23.3868975507184,15435.0601321598,0.0,1.0
2023-09-18,27.73,27.7399,27.67,27.67,31951,23.4037773035518,23.4121327812044,23.3531380450516,23.3531380450516,37857.189397608,0.0,1.0
2023-09-19,27.72,27.75,27.71,27.75,68728,23.3953374271351,23.4206570563853,23.3868975507184,23.4206570563853,81432.4720014648,0.0,1.0
2023-09-20,27.675,27.7581,27.675,27.75,265785,23.3573579832599,23.4274933562828,23.3573579832599,23.4206570563853,314915.74861642,0.0,1.0
2023-09-21,27.58,27.74,27.58,27.74,29867,23.2771791573011,23.4122171799686,23.2771791573011,23.4122171799686,35387.9589289336,0.0,1.0
2023-09-22,27.61,27.65,27.6001,27.63,3801,23.3024987865513,23.3362582922181,23.2941433088987,23.3193785393847,4503.62044694399,0.0,1.0
2023-09-25,27.58,27.61,27.57,27.59,5286,23.2771791573011,23.3024987865513,23.2687392808844,23.2856190337178,6263.12488359537,0.0,1.0
2023-09-26,27.5,27.5787,27.5,27.57,100207,23.2096601459674,23.2760819733669,23.2096601459674,23.2687392808844,118730.411504056,0.0,1.0
2023-09-27,27.5,27.62,27.5,27.62,117968,23.2096601459674,23.310938662968,23.2096601459674,23.310938662968,139774.558506995,0.0,1.0
2023-09-28,27.54,27.63,27.49,27.52,24160,23.2434196516343,23.3193785393847,23.2012202695507,23.2265398988008,28626.0115754188,0.0,1.0
2023-09-29,27.565,27.64,27.55,27.64,17053,23.264519342676,23.3278184158014,23.251859528051,23.3278184158014,20205.2721604147,0.0,1.0
2023-10-02,27.25,27.35,27.22,27.31,199251,23.1590208874671,23.2440081200817,23.1335247176827,23.2100132270358,234448.156352686,0.19,1.0
2023-10-03,27.13,27.24,27.13,27.24,12335,23.0570362083296,23.1505221642056,23.0570362083296,23.1505221642056,14513.9447662013,0.0,1.0
2023-10-04,27.17,27.1895,27.1,27.11,310297,23.0910311013755,23.1076036117353,23.0315400385453,23.0400387618067,365110.135315603,0.0,1.0
2023-10-05,27.167,27.24,27.12,27.16,18848,23.088481484397,23.1505221642056,23.0485374850682,23.082532378114,22177.4488004347,0.0,1.0
2023-10-06,27.2,27.2,27.08,27.12,21219,23.1165272711598,23.1165272711598,23.0145425920224,23.0485374850682,24967.2796103791,0.0,1.0
2023-10-09,27.29,27.29,27.17,27.21,19342,23.1930157805129,23.1930157805129,23.0910311013755,23.1250259944213,22758.7125794784,0.0,1.0
2023-10-10,27.32,27.36,27.27,27.28,15494,23.2185119502973,23.2525068433431,23.17601833399,23.1845170572515,18230.9736690331,0.0,1.0
2023-10-11,27.29,27.4099,27.29,27.32,22222,23.1930157805129,23.2949154724178,23.1930157805129,23.2185119502973,26147.4568783564,0.0,1.0
2023-10-12,27.29,27.29,27.19,27.25,16300,23.1930157805129,23.1930157805129,23.1080285478984,23.1590208874671,19179.3514137885,0.0,1.0
2023-10-13,27.2301,27.28,27.23,27.27,10534,23.1421084281768,23.1845170572515,23.1420234409442,23.17601833399,12394.8029320766,0.0,1.0
2023-10-16,27.2601,27.3,27.2301,27.25,129741,23.1676045979612,23.2015145037744,23.1421084281768,23.1590208874671,152659.400722474,0.0,1.0
2023-10-17,27.14,27.24,27.14,27.24,10846,23.0655349315911,23.1505221642056,23.0655349315911,23.1505221642056,12761.9168977884,0.0,1.0
2023-10-18,27.095,27.14,27.09,27.14,4968,23.0272906769145,23.0655349315911,23.0230413152838,23.0655349315911,5845.58391556451,0.0,1.0
2023-10-19,27.05,27.11,27.02,27.09,12989,22.989046422238,23.0400387618067,22.9635502524536,23.0230413152838,15283.4721174048,0.0,1.0
2023-10-20,27.0149,27.06,26.98,27.06,23741,22.9592159035903,22.9975451454994,22.9295553594078,22.9975451454994,27934.7841665492,0.0,1.0
2023-10-23,27.0817,27.1052,27.02,27.04,357636,23.0159873749768,23.0359593746412,22.9635502524536,22.9805476989765,420811.443081084,0.0,1.0
2023-10-24,27.15,27.1799,27.0901,27.14,21915,23.0740336548525,23.0994448374043,23.0231263025164,23.0655349315911,25786.2261492746,0.0,1.0
2023-10-25,27.07,27.1199,27.0679,27.1,10570,23.0060438687609,23.0484524978356,23.004259136876,23.0315400385453,12437.1622358126,0.0,1.0
2023-10-26,27.05,27.0845,27.02,27.06,13877,22.989046422238,23.01836701749,22.9635502524536,22.9975451454994,16328.3349428922,0.0,1.0
2023-10-27,27.1291,27.17,27.11,27.11,51881,23.0562713232361,23.0910311013755,23.0400387618067,23.0400387618067,61045.6399201695,0.0,1.0
2023-10-30,27.17,27.21,27.1185,27.17,87609,23.0910311013755,23.1250259944213,23.047262676579,23.0910311013755,103084.895583472,0.0,1.0
2023-10-31,27.2,27.25,27.17,27.25,26945,23.1165272711598,23.1590208874671,23.0910311013755,23.1590208874671,31704.762199051,0.0,1.0
2023-11-01,27.08,27.1098,27.0041,27.04,13971,23.17601833399,23.2015222241803,23.1110604391765,23.1417849243386,16324.4037240484,0.19,1.0
2023-11-02,27.335,27.36,27.23,27.235,61512,23.3942563205176,23.4156522015497,23.3043936201827,23.3086727963891,71873.6469739936,0.0,1.0
2023-11-03,27.495,27.535,27.4,27.45,159530,23.5311899591232,23.5654233687746,23.4498856112011,23.4926773732654,186402.700314754,0.0,1.0
2023-11-06,27.48,27.52,27.4301,27.485,11316,23.5183524305039,23.5525858401553,23.4756462519638,23.5226316067103,13222.171107389,0.0,1.0
2023-11-07,27.4451,27.51,27.43,27.47,86082,23.4884837805831,23.5440274877424,23.4755606684397,23.5097940780911,100582.443731553,0.0,1.0
2023-11-08,27.46,27.4699,27.39,27.4,27687,23.5012357256782,23.5097084945669,23.4413272587883,23.4498856112011,32350.8529029939,0.0,1.0
2023-11-09,27.4,27.45,27.3701,27.415,16377,23.4498856112011,23.4926773732654,23.4242961374867,23.4627231398204,19135.6924907838,0.0,1.0
2023-11-10,27.42,27.45,27.361,27.42,25836,23.4670023160268,23.4926773732654,23.416508036791,23.4670023160268,30188.0534403059,0.0,1.0
2023-11-13,27.41,27.47,27.38,27.42,16501,23.458443963614,23.5097940780911,23.4327689063754,23.4670023160268,19280.5801911475,0.0,1.0
2023-11-14,27.56,27.61,27.515,27.59,33686,23.5868192498067,23.6296110118709,23.5483066639489,23.6124943070452,39360.3796326886,0.0,1.0
2023-11-15,27.5299,27.585,27.51,27.585,28037,23.561058609044,23.6082151308388,23.5440274877424,23.6082151308388,32759.8101217625,0.0,1.0
2023-11-16,27.53,27.5586,27.485,27.51,13996,23.5611441925681,23.5856210804689,23.5226316067103,23.5440274877424,16353.6149539604,0.0,1.0
2023-11-17,27.595,27.61,27.54,27.61,29574,23.6167734832516,23.6296110118709,23.569702544981,23.6296110118709,34555.7165367552,0.0,1.0
2023-11-20,27.68,27.71,27.6179,27.63,8903,23.6895194787608,23.7151945359994,23.6363721102771,23.6467277166966,10402.7031962782,0.0,1.0
2023-11-21,27.65,27.7,27.63,27.67,48603,23.6638444215223,23.7066361835865,23.6467277166966,23.680961126348,56790.1362966089,0.0,1.0
2023-11-22,27.72,27.72,27.63,27.65,19316,23.7237528884122,23.7237528884122,23.6467277166966,23.6638444215223,22569.7646792441,0.0,1.0
2023-11-24,27.695,27.79,27.67,27.72,7383,23.7023570073801,23.7836613553022,23.680961126348,23.7237528884122,8626.66041762574,0.0,1.0
2023-11-27,27.715,27.78,27.65,27.65,22108,23.7194737122058,23.7751030028893,23.6638444215223,23.6638444215223,25832.0748358215,0.0,1.0
2023-11-28,27.75,27.7799,27.7,27.73,15834,23.7494279456508,23.7750174193652,23.7066361835865,23.7323112408251,18501.2245770941,0.0,1.0
2023-11-29,27.845,27.9,27.795,27.88,34873,23.8307322935728,23.8778032318435,23.7879405315086,23.8606865270178,40747.3288289127,0.0,1.0
2023-11-30,27.84,27.84,27.8,27.8245,16837,23.8264531173664,23.8264531173664,23.792219707715,23.8131876711265,19673.1791211654,0.0,1.0
2023-12-01,27.705,27.75,27.61,27.61,16159,23.8735240556371,23.9123007595715,23.7916621251088,23.7916621251088,18752.3674325027,0.19,1.0
2023-12-04,27.765,27.77,27.63,27.63,244586,23.9252263275496,23.929534850209,23.8088962157463,23.8088962157463,283839.751274592,0.0,1.0
2023-12-05,27.79,27.81,27.69,27.75,33684,23.9467689408465,23.9640030314841,23.8605984876589,23.9123007595715,39089.9650099898,0.0,1.0
2023-12-06,27.79,27.82,27.7501,27.8,24377,23.9467689408465,23.9726200768028,23.9123869300247,23.9553859861653,28289.2790953723,0.0,1.0
2023-12-07,27.8,27.8999,27.7901,27.85,42517,23.9553859861653,24.0414702688998,23.9468551112997,23.9984712127591,49340.5783852789,0.0,1.0
2023-12-08,27.795,27.86,27.76,27.86,33514,23.9510774635059,24.0070882580779,23.9209178048903,24.0070882580779,38892.6816098087,0.0,1.0
2023-12-11,27.81,27.83,27.73,27.73,124473,23.9640030314841,23.9812371221216,23.895066668934,23.895066668934,144449.74512197,0.0,1.0
2023-12-12,27.83,27.86,27.7,27.8,44759,23.9812371221216,24.0070882580779,23.8692155329777,23.9553859861653,51942.39828649,0.0,1.0
2023-12-13,27.92,28.0,27.84,27.86,37172,24.0587905299905,24.1277268925406,23.9898541674404,24.0070882580779,43137.756185469,0.0,1.0
2023-12-14,28.16,28.18,28.05,28.07,51902,24.2655996176408,24.2828337082784,24.1708121191344,24.188046209772,60231.7825658618,0.0,1.0
2023-12-15,28.19,28.19,28.0958,28.16,25600,24.2914507535971,24.2914507535971,24.2102781866944,24.2655996176408,29708.5590860865,0.0,1.0
2023-12-18,27.91,27.94,27.82,27.94,129201,24.2742166629596,24.3003086192437,24.1959407941074,24.3003086192437,148552.678756569,0.26,1.0
2023-12-19,27.99,28.1,27.87,27.91,95983,24.3437952130505,24.4394657194255,24.2394273879142,24.2742166629596,110359.298806447,0.0,1.0
2023-12-20,27.97,28.075,27.91,27.91,45724,24.3264005755278,24.4177224225221,24.2742166629596,24.2742166629596,52572.5240784929,0.0,1.0
2023-12-21,28.05,28.14,27.97,27.98,29424,24.3959791256187,24.4742549944709,24.3264005755278,24.3350978942891,33831.1160109696,0.0,1.0
2023-12-22,28.02,28.11,27.99,28.06,24901,24.3698871693346,24.4481630381868,24.3437952130505,24.40467644438,28630.662717141,0.0,1.0
2023-12-26,28.05,28.1,28.01,28.08,22830,24.3959791256187,24.4394657194255,24.3611898505732,24.4220710819027,26249.469090893,0.0,1.0
2023-12-27,28.14,28.1799,28.0301,28.12,23278,24.4742549944709,24.5089572963287,24.3786714612836,24.4568603569482,26764.570367841,0.0,1.0
2023-12-28,28.13,28.1686,28.09,28.13,23228,24.4655576757096,24.4991293261284,24.4307684006641,24.4655576757096,26707.0813860387,0.0,1.0
2023-12-29,28.13,28.16,28.1,28.1,29139,24.4655576757096,24.4916496319936,24.4394657194255,24.4394657194255,33503.428814697,0.0,1.0
2024-01-02,28.02,28.1,28.0101,28.08,35665,24.3698871693346,24.4394657194255,24.3612768237608,24.4220710819027,41006.8907195226,0.0,1.0
2024-01-03,27.945,28.01,27.91,28.01,143233,24.3046572786244,24.3611898505732,24.2742166629596,24.3611898505732,164686.386609544,0.0,1.0
2024-01-04,27.95,28.04,27.95,28.0,22226,24.309005938005,24.3872818068573,24.309005938005,24.3524925318119,25555.0021907223,0.0,1.0
2024-01-05,28.01,28.03,27.95,27.96,100471,24.3611898505732,24.3785844880959,24.309005938005,24.3177032567664,115519.509813014,0.0,1.0
2024-01-08,28.08,28.14,28.01,28.03,20924,24.4220710819027,24.4742549944709,24.3611898505732,24.3785844880959,24057.9891045926,0.0,1.0
2024-01-09,28.08,28.1499,28.06,28.06,25529,24.4220710819027,24.4828653400447,24.40467644438,24.40467644438,29352.7243285769,0.0,1.0
2024-01-10,28.1,28.1521,28.09,28.1521,97319,24.4394657194255,24.4847787501722,24.4307684006641,24.4847787501722,111895.404400202,0.0,1.0
2024-01-11,28.15,28.18,28.1,28.18,13657,24.4829523132323,24.5090442695164,24.4394657194255,24.5090442695164,15702.540489458,0.0,1.0
2024-01-12,28.16,28.21,28.15,28.18,59792,24.4916496319936,24.5351362258004,24.4829523132323,24.5090442695164,68747.6239983654,0.0,1.0
2024-01-16,28.16,28.21,28.1,28.21,31016,24.4916496319936,24.5351362258004,24.4394657194255,24.5351362258004,35661.5651915524,0.0,1.0
2024-01-17,28.11,28.14,28.08,28.14,13964,24.4481630381868,24.4742549944709,24.4220710819027,24.4742549944709,16055.5228377237,0.0,1.0
2024-01-18,28.09,28.17,28.09,28.15,42846,24.4307684006641,24.500346950755,24.4307684006641,24.4829523132323,49263.4582859573,0.0,1.0
2024-01-19,28.1,28.145,28.09,28.145,30685,24.4394657194255,24.4786036538516,24.4307684006641,24.4786036538516,35280.9881320216,0.0,1.0
2024-01-22,28.14,28.192,28.14,28.14,35505,24.4742549944709,24.51948105203,24.4742549944709,24.4742549944709,40822.9259777556,0.0,1.0
2024-01-23,28.08,28.1599,28.07,28.14,31762,24.4220710819027,24.491562658806,24.4133737631414,24.4742549944709,36519.3008000415,0.0,1.0
2024-01-24,28.13,28.21,28.13,28.21,25900,24.4655576757096,24.5351362258004,24.4655576757096,24.5351362258004,29779.2925735493,0.0,1.0
2024-01-25,28.21,28.22,28.1,28.1,23886,24.5351362258004,24.5438335445618,24.4394657194255,24.4394657194255,27463.636386556,0.0,1.0
2024-01-26,28.2,28.23,28.13,28.13,28130,24.5264389070391,24.5525308633232,24.4655576757096,24.4655576757096,32343.3011619283,0.0,1.0
2024-01-29,28.21,28.29,28.2001,28.26,31962,24.5351362258004,24.6047147758913,24.5265258802267,24.5786228196073,36749.2567272504,0.0,1.0
2024-01-30,28.25,28.31,28.2,28.21,146141,24.5699255008459,24.6221094134141,24.5264389070391,24.5351362258004,168029.945791161,0.0,1.0
2024-01-31,28.22,28.2899,28.2,28.27,23582,24.5438335445618,24.6046278027037,24.5264389070391,24.5873201383686,27114.1033771985,0.0,1.0
2024-02-01,28.09,28.115,28.06,28.1,16129,24.59601745713,24.6179078251053,24.5697490155595,24.6047736043201,18420.2020017946,0.19,1.0
2024-02-02,28.04,28.1,28.012,28.07,19805,24.5522367211792,24.6047736043201,24.5277195090468,24.5785051627497,22618.3954768146,0.0,1.0
2024-02-05,27.99,28.05,27.94,28.05,18031,24.5084559852285,24.5609928683694,24.4646752492777,24.5609928683694,20592.3902470307,0.0,1.0
2024-02-06,28.05,28.0799,27.98,27.98,71973,24.5609928683694,24.5871737484679,24.4996998380383,24.4996998380383,82197.1107120814,0.0,1.0
2024-02-07,28.05,28.1196,28.01,28.1,28505,24.5609928683694,24.6219356528128,24.5259682796088,24.6047736043201,32554.2723083362,0.0,1.0
2024-02-08,28.04,28.0899,28.03,28.08,29539,24.5522367211792,24.5959298956581,24.5434805739891,24.5872613099398,33735.1569800366,0.0,1.0
2024-02-09,28.05,28.08,28.01,28.02,23552,24.5609928683694,24.5872613099398,24.5259682796088,24.5347244267989,26897.6748432182,0.0,1.0
2024-02-12,28.0647,28.09,28.02,28.02,12242,24.5738644047389,24.59601745713,24.5347244267989,24.5347244267989,13981.03496224,0.0,1.0
2024-02-13,27.935,28.01,27.88,28.01,38058,24.4602971756827,24.5259682796088,24.4121383661368,24.5259682796088,43464.3218912702,0.0,1.0
2024-02-14,27.96,28.0499,27.95,27.95,32416,24.482187543658,24.5609053068975,24.4734313964679,24.4734313964679,37020.8486632881,0.0,1.0
2024-02-15,28.03,28.0999,28.01,28.01,52929,24.5434805739891,24.6046860428482,24.5259682796088,24.5259682796088,60447.8189443229,0.0,1.0
2024-02-16,28.04,28.06,28.0,28.06,63441,24.5522367211792,24.5697490155595,24.5172121324186,24.5697490155595,72453.099088341,0.0,1.0
2024-02-20,28.08,28.1,28.03,28.08,31214,24.5872613099398,24.6047736043201,24.5434805739891,24.5872613099398,35648.0987838066,0.0,1.0
2024-02-21,28.03,28.07,28.0,28.0437,29743,24.5434805739891,24.5785051627497,24.5172121324186,24.5554764956396,33968.1361609136,0.0,1.0
2024-02-22,28.15,28.19,28.08,28.08,36014,24.6485543402709,24.6835789290315,24.5872613099398,24.5872613099398,41129.9618632667,0.0,1.0
2024-02-23,28.15,28.2,28.12,28.18,34851,24.6485543402709,24.6923350762216,24.6222858987004,24.6748227818413,39801.7521213059,0.0,1.0
2024-02-26,28.16,28.18,28.1,28.13,34138,24.657310487461,24.6748227818413,24.6047736043201,24.6310420458906,38987.4670430445,0.0,1.0
2024-02-27,28.16,28.33,28.12,28.12,22509,24.657310487461,24.8061649896936,24.6222858987004,24.6222858987004,25706.5116782438,0.0,1.0
2024-02-28,28.16,28.17,28.1299,28.16,45395,24.657310487461,24.6660666346512,24.6309544844187,24.657310487461,51843.5780191869,0.0,1.0
2024-02-29,28.13,28.22,28.12,28.14,30860,24.6310420458906,24.7098473706019,24.6222858987004,24.6397981930807,35243.8113816963,0.0,1.0
2024-03-01,27.98,28.04,27.96,28.04,27190,24.657404178236,24.7102792408054,24.6397791573795,24.7102792408054,30853.8641983856,0.180107,1.0
2024-03-04,27.984,28.0,27.96,28.0,19398,24.6609291824073,24.6750291990924,24.6397791573795,24.6750291990924,22011.8888459097,0.0,1.0
2024-03-05,27.98,28.04,27.94,27.95,55704,24.657404178236,24.7102792408054,24.622154136523,24.6309666469512,63210.1379664168,0.0,1.0
2024-03-06,27.98,28.03,27.97,28.03,20299,24.657404178236,24.7014667303772,24.6485916678077,24.7014667303772,23034.2989835612,0.0,1.0
2024-03-07,28.01,28.06,28.005,28.02,43234,24.6838417095207,24.7279042616619,24.6794354543066,24.6926542199489,49059.8001012507,0.0,1.0
2024-03-08,28.03,28.07,28.0105,28.06,41849,24.7014667303772,24.7367167720902,24.6842823350421,24.7279042616619,47488.1707553601,0.0,1.0
2024-03-11,28.01,28.07,28.0,28.07,36543,24.6838417095207,24.7367167720902,24.6750291990924,24.7367167720902,41467.1849724755,0.0,1.0
2024-03-12,28.02,28.08,28.02,28.02,50082,24.6926542199489,24.7455292825184,24.6926542199489,24.6926542199489,56830.5710475747,0.0,1.0
2024-03-13,28.08,28.1,28.03,28.03,59816,24.7455292825184,24.7631543033749,24.7014667303772,24.7014667303772,67876.2317355881,0.0,1.0
2024-03-14,28.08,28.11,28.03,28.11,27169,24.7455292825184,24.7719668138032,24.7014667303772,24.7719668138032,30830.0344393506,0.0,1.0
2024-03-15,28.07,28.09,28.02,28.09,35879,24.7367167720902,24.7543417929467,24.6926542199489,24.7543417929467,40713.7106867922,0.0,1.0
2024-03-18,28.09,28.11,28.06,28.11,17529,24.7543417929467,24.7719668138032,24.7279042616619,24.7719668138032,19891.0402917801,0.0,1.0
2024-03-19,28.13,28.15,28.0699,28.09,16643,24.7895918346597,24.8072168555162,24.7366286469859,24.7543417929467,18885.6514105823,0.0,1.0
2024-03-20,28.155,28.16,28.0901,28.0901,25585,24.8116231107303,24.8160293659444,24.754429918051,24.754429918051,29032.589757841,0.0,1.0
2024-03-21,28.21,28.26,28.16,28.21,59599,24.8600919180856,24.9041544702269,24.8160293659444,24.8600919180856,67629.9908922248,0.0,1.0
2024-03-22,28.2099,28.27,28.2,28.25,428451,24.8600037929814,24.9129669806551,24.8512794076574,24.8953419597986,486184.95658928,0.0,1.0
2024-03-25,28.25,28.25,28.193,28.21,49632,24.8953419597986,24.8953419597986,24.8451106503576,24.8600919180856,56319.933353964,0.0,1.0
2024-03-26,28.25,28.27,28.18,28.19,43353,24.8953419597986,24.9129669806551,24.8336543868009,24.8424668972291,49194.83540245,0.0,1.0
2024-03-27,28.32,28.32,28.2449,28.31,18105,24.9570295327964,24.9570295327964,24.8908475794802,24.9482170223681,20544.6565396018,0.0,1.0
2024-03-28,28.38,28.405,28.3001,28.3031,28099,25.0099045953658,25.0319358714365,24.9394926370441,24.9421363901726,31885.3523394793,0.0,1.0
2024-04-01,28.1539,28.19,28.13,28.18,20325,24.9791568652306,25.0111860889913,24.9579519220761,25.0023137278388,22908.2198645586,0.191209,1.0
2024-04-02,28.11,28.11,28.07,28.0813,9420,24.940207199771,24.940207199771,24.9047177551609,24.9147435232633,10617.2413837216,0.0,1.0
2024-04-03,28.135,28.14,28.1001,28.13,26849,24.9623881026524,24.9668242832286,24.93142356223,24.9579519220761,30261.3921349831,0.0,1.0
2024-04-04,28.07,28.26,28.07,28.2,46862,24.9047177551609,25.073292617059,24.9047177551609,25.0200584501438,52817.9581447941,0.0,1.0
2024-04-05,28.11,28.19,28.11,28.19,28048,24.940207199771,25.0111860889913,24.940207199771,25.0111860889913,31612.7798652466,0.0,1.0
2024-04-08,28.14,28.19,28.1201,28.19,13575,24.9668242832286,25.0111860889913,24.9491682845351,25.0111860889913,15300.3239685797,0.0,1.0
2024-04-09,28.24,28.25,28.16,28.2,32385,25.055547894754,25.0644202559065,24.9845690055337,25.0200584501438,36500.993865374,0.0,1.0
2024-04-10,28.15,28.2,28.1115,28.13,25735,24.9756966443812,25.0200584501438,24.9415380539439,24.9579519220761,29005.8075382245,0.0,1.0
2024-04-11,28.11,28.13,28.08,28.13,14063,24.940207199771,24.9579519220761,24.9135901163134,24.9579519220761,15850.3466644668,0.0,1.0
2024-04-12,28.1,28.12,28.08,28.1,29220,24.9313348386185,24.9490795609236,24.9135901163134,24.9313348386185,32933.7360119262,0.0,1.0
2024-04-15,28.02,28.1,28.02,28.1,11125,24.8603559493982,24.9313348386185,24.8603559493982,24.9313348386185,12538.9395322614,0.0,1.0
2024-04-16,27.96,28.08,27.91,28.08,45793,24.807121782483,24.9135901163134,24.7627599767204,24.9135901163134,51613.0928540088,0.0,1.0
2024-04-17,27.95,28.04,27.92,28.04,27308,24.7982494213305,24.8781006717033,24.7716323378729,24.8781006717033,30778.7290559097,0.0,1.0
2024-04-18,28.02,28.07,27.97,28.07,75936,24.8603559493982,24.9047177551609,24.8159941436356,24.9047177551609,85587.1381862296,0.0,1.0
2024-04-19,28.07,28.1,28.03,28.1,18764,24.9047177551609,24.9313348386185,24.8692283105508,24.9313348386185,21148.8234951329,0.0,1.0
2024-04-22,28.06,28.1,28.06,28.1,12768,24.8958453940084,24.9313348386185,24.8958453940084,24.9313348386185,14390.7577481271,0.0,1.0
2024-04-23,28.17,28.2,28.09,28.1,40349,24.9934413666862,25.0200584501438,24.922462477466,24.9313348386185,45477.1839269408,0.0,1.0
2024-04-24,28.06,28.19,27.9,28.19,144168,24.8958453940084,25.0111860889913,24.7538876155678,25.0111860889913,162491.131189848,0.0,1.0
2024-04-25,28.06,28.11,28.03,28.03,11200,24.8958453940084,24.940207199771,24.8692283105508,24.8692283105508,12623.4717088834,0.0,1.0
2024-04-26,28.15,28.17,28.08,28.12,10447,24.9756966443812,24.9934413666862,24.9135901163134,24.9490795609236,11774.7686555986,0.0,1.0
2024-04-29,28.24,28.24,28.16,28.18,18149,25.055547894754,25.055547894754,24.9845690055337,25.0023137278388,20455.6596468326,0.0,1.0
2024-04-30,28.16,28.2,28.16,28.2,22945,24.9845690055337,25.0200584501438,24.9845690055337,25.0200584501438,25861.2105678866,0.0,1.0
2024-05-01,28.0,28.02,27.94,27.99,10090,25.0088136196191,25.0266770579188,24.9552233047199,24.9998819004692,11296.8173659532,0.187326,1.0
2024-05-02,28.04,28.06,27.96,28.05,68182,25.0445404962186,25.0624039345183,24.9730867430196,25.0534722153684,76336.9278142141,0.0,1.0
2024-05-03,28.18,28.18,28.1201,28.14,21337,25.1695845643167,25.1695845643167,25.116083566609,25.1338576877172,23889.0180512728,0.0,1.0
2024-05-06,28.205,28.217,28.1658,28.205,36969,25.1919138621913,25.2026319251711,25.1569015231238,25.1919138621913,41390.6879288329,0.0,1.0
2024-05-07,28.22,28.24,28.1801,28.22,32363,25.2053114409161,25.2231748792158,25.1696738815081,25.2053114409161,36233.7859677248,0.0,1.0
2024-05-08,28.2,28.21,28.151,28.2,23983,25.1874480026164,25.1963797217662,25.143682578782,25.1874480026164,26851.493645952,0.0,1.0
2024-05-09,28.25,28.28,28.19,28.19,37123,25.2321065983657,25.2589017558153,25.1785162834665,25.1785162834665,41563.107143338,0.0,1.0
2024-05-10,28.22,28.26,28.19,28.21,44146,25.2053114409161,25.2410383175156,25.1785162834665,25.1963797217662,49426.0950879455,0.0,1.0
2024-05-13,28.17,28.24,28.16,28.225,21573,25.1606528451668,25.2231748792158,25.1517211260169,25.209777300491,24153.2448994756,0.0,1.0
2024-05-14,28.19,28.24,27.55,28.1957,155471,25.1785162834665,25.2231748792158,24.6068862578752,25.1836073633819,174066.153885244,0.0,1.0
2024-05-15,28.28,28.29,28.23,28.29,18374,25.2589017558153,25.2678334749652,25.214243160066,25.2678334749652,20571.6275799826,0.0,1.0
2024-05-16,28.34,28.34,28.2913,28.34,31232,25.3124920707145,25.3124920707145,25.2689945984546,25.3124920707145,34967.5123858722,0.0,1.0
2024-05-17,28.3137,28.34,28.3,28.3,28757,25.2890016493503,25.3124920707145,25.276765194115,25.276765194115,32196.4892956112,0.0,1.0
2024-05-20,28.33,28.36,28.33,28.35,22862,25.3035603515646,25.3303555090142,25.3035603515646,25.3214237898643,25596.4161169893,0.0,1.0
2024-05-21,28.3,28.3599,28.26,28.3599,145071,25.276765194115,25.3302661918227,25.2410383175156,25.3302661918227,162422.258879703,0.0,1.0
2024-05-22,28.245,28.31,28.22,28.28,25809,25.2276407387908,25.2856969132649,25.2053114409161,25.2589017558153,28895.8929036557,0.0,1.0
2024-05-23,28.21,28.32,28.16,28.32,32932,25.1963797217662,25.2946286324147,25.1517211260169,25.2946286324147,36870.8413771627,0.0,1.0
2024-05-24,28.23,28.26,28.2,28.26,13496,25.214243160066,25.2410383175156,25.1874480026164,25.2410383175156,15110.192980268,0.0,1.0
2024-05-28,28.1857,28.2402,28.16,28.2402,21576,25.1746756442321,25.2233535135988,25.1517211260169,25.2233535135988,24156.6037153425,0.0,1.0
2024-05-29,28.15,28.17,28.12,28.1399,30135,25.1427894068671,25.1606528451668,25.1159942494175,25.1337683705257,33739.3053838453,0.0,1.0
2024-05-30,28.18,28.21,28.15,28.15,147717,25.1695845643167,25.1963797217662,25.1427894068671,25.1427894068671,165384.734474381,0.0,1.0
2024-05-31,28.231,28.25,28.13,28.24,155136,25.215136331981,25.2321065983657,25.1249259685673,25.2231748792158,173691.08611343,0.0,1.0
2024-06-03,28.068,28.08,28.03,28.06,16114,25.2416340631829,25.2524256980966,25.2074605526228,25.234439639907,17918.3229923969,0.192667,1.0
2024-06-04,28.085,28.18,28.02,28.07,284488,25.256922212644,25.3423559890442,25.198467523528,25.2434326690018,316342.799519736,0.0,1.0
2024-06-05,28.1255,28.14,28.0601,28.1,146905,25.2933439804777,25.3063838726652,25.234529570198,25.2704117562861,163354.303040715,0.0,1.0
2024-06-06,28.149,28.16,28.14,28.16,24267,25.3144775988504,25.3243699308547,25.3063838726652,25.3243699308547,26984.2338374394,0.0,1.0
2024-06-07,28.095,28.11,27.95,28.095,90988,25.2659152417387,25.2794047853809,25.1355163198646,25.2659152417387,101176.143256312,0.0,1.0
2024-06-10,28.15,28.15,28.08,28.12,63339,25.3153769017599,25.3153769017599,25.2524256980966,25.2883978144756,70431.2188168942,0.0,1.0
2024-06-11,28.12,28.13,28.08,28.13,33318,25.2883978144756,25.2973908435704,25.2524256980966,25.2973908435704,37048.6958831254,0.0,1.0
2024-06-12,28.19,28.23,28.18,28.22,52567,25.351349018139,25.387321134518,25.3423559890442,25.3783281054233,58453.0522987049,0.0,1.0
2024-06-13,28.25,28.25,28.1903,28.22,31420,25.4053071927076,25.4053071927076,25.3516188090118,25.3783281054233,34938.1722986913,0.0,1.0
2024-06-14,28.145,28.21,28.13,28.21,12530,25.3108803872125,25.3693350763285,25.2973908435704,25.3693350763285,13933.0139688925,0.0,1.0
2024-06-17,28.171,28.2,28.14,28.2,66899,25.3342622628589,25.3603420472337,25.3063838726652,25.3603420472337,74389.8405031877,0.0,1.0
2024-06-18,28.22,28.23,28.2,28.2207,24894,25.3783281054233,25.387321134518,25.3603420472337,25.3789576174599,27681.4405220758,0.0,1.0
2024-06-20,28.235,28.24,28.22,28.22,48410,25.3918176490654,25.3963141636128,25.3783281054233,25.3783281054233,53830.5830992887,0.0,1.0
2024-06-21,28.27,28.27,28.21,28.26,36872,25.4232932508971,25.4232932508971,25.3693350763285,25.4143002218023,41000.6457351161,0.0,1.0
2024-06-24,28.27,28.28,28.23,28.24,18774,25.4232932508971,25.4322862799918,25.387321134518,25.3963141636128,20876.1695332792,0.0,1.0
2024-06-25,28.325,28.34,28.245,28.28,35975,25.4727549109183,25.4862444545604,25.4008106781602,25.4322862799918,40003.2065068562,0.0,1.0
2024-06-26,28.271,28.31,28.27,28.3,63684,25.4241925538066,25.4592653672761,25.4232932508971,25.4502723381814,70814.8492893017,0.0,1.0
2024-06-27,28.3,28.3021,28.275,28.3,21946,25.4502723381814,25.4521608742913,25.4277897654445,25.4502723381814,24403.345934662,0.0,1.0
2024-06-28,28.26,28.32,28.25,28.25,18265,25.4143002218023,25.4682583963709,25.4053071927076,25.4053071927076,20310.1755899299,0.0,1.0
2024-07-01,28.09,28.11,28.066,28.1,30500,25.4338411747223,25.4519499972034,25.412110587745,25.4428955859629,33685.2382663884,0.191729,1.0
2024-07-02,28.11,28.11,28.06,28.08,15073,25.4519499972034,25.4519499972034,25.4066779410007,25.4247867634818,16647.134307845,0.0,1.0
2024-07-03,28.15,28.23,28.08,28.12,15866,25.4881676421657,25.5606029320901,25.4247867634818,25.461004408444,17522.950502771,0.0,1.0
2024-07-05,28.2,28.2,28.15,28.19,19490,25.5334396983684,25.5334396983684,25.4881676421657,25.5243852871279,21525.419469243,0.0,1.0
2024-07-08,28.205,28.22,28.17,28.17,23228,25.5379669039887,25.5515485208496,25.5062764646468,25.5062764646468,25653.7939164482,0.0,1.0
2024-07-09,28.195,28.21,28.1715,28.2,22984,25.5289124927482,25.542494109609,25.5076346263329,25.5334396983684,25384.312010317,0.0,1.0
2024-07-10,28.225,28.225,28.19,28.19,35858,25.5560757264698,25.5560757264698,25.5243852871279,25.5243852871279,39602.7958608575,0.0,1.0
2024-07-11,28.22,28.245,28.2,28.23,94673,25.5515485208496,25.5741845489509,25.5334396983684,25.5606029320901,104560.084012911,0.0,1.0
2024-07-12,28.29,28.2998,28.26,28.28,29922,25.6149293995335,25.6238027225492,25.5877661658118,25.6058749882929,33046.8753903892,0.0,1.0
2024-07-15,28.3,28.31,28.28,28.3,26903,25.623983810774,25.6330382220146,25.6058749882929,25.623983810774,29712.5890190376,0.0,1.0
2024-07-16,28.365,28.3691,28.31,28.32,24962,25.6828374838376,25.6865497924463,25.6330382220146,25.6420926332551,27568.8825444455,0.0,1.0
2024-07-17,28.3549,28.36,28.32,28.32,14004,25.6736925284847,25.6783102782173,25.6420926332551,25.6420926332551,15466.4943174591,0.0,1.0
2024-07-18,28.325,28.37,28.31,28.37,15776,25.6466198388754,25.6873646894579,25.6330382220146,25.6873646894579,17423.5514390342,0.0,1.0
2024-07-19,28.315,28.346,28.3,28.33,13179,25.6375654276348,25.6656341024806,25.623983810774,25.6511470444957,14555.3362332044,0.0,1.0
2024-07-22,28.35,28.399,28.32,28.32,30118,25.6692558669768,25.7136224820555,25.6420926332551,25.6420926332551,33263.3444625273,0.0,1.0
2024-07-23,28.375,28.39,28.33,28.3381,42780,25.6918918950782,25.705473511939,25.6511470444957,25.6584811176005,47247.6882962653,0.0,1.0
2024-07-24,28.3325,28.37,28.33,28.37,13500,25.6534106473058,25.6873646894579,25.6511470444957,25.6873646894579,14909.8595605326,0.0,1.0
2024-07-25,28.28,28.34,28.25,28.33,70939,25.6058749882929,25.6602014557362,25.5787117545712,25.6511470444957,78347.4464714532,0.0,1.0
2024-07-26,28.38,28.38,28.33,28.35,18977,25.6964191006985,25.6964191006985,25.6511470444957,25.6692558669768,20958.8448059426,0.0,1.0
2024-07-29,28.36,28.38,28.33,28.33,29484,25.6783102782173,25.6964191006985,25.6511470444957,25.6511470444957,32563.1332802031,0.0,1.0
2024-07-30,28.35,28.4,28.3163,28.4,37378,25.6692558669768,25.7145279231796,25.6387425010961,25.7145279231796,41281.5356039693,0.0,1.0
2024-07-31,28.42,28.4299,28.3701,28.4001,37854,25.7326367456607,25.7416006127888,25.6874552335703,25.714618467292,41807.2462077332,0.0,1.0
2024-08-01,28.205,28.26,28.1701,28.21,32583,25.7107739642792,25.7609102014016,25.6789602429052,25.7153318040176,35743.9070592274,0.190854,1.0
2024-08-02,28.1,28.15,28.0904,28.12,27780,25.615059329773,25.6606377271569,25.6063082774753,25.6332906887265,30474.9635731926,0.0,1.0
2024-08-05,27.88,27.97,27.84,27.89,83602,25.4145143812836,25.4965554965747,25.3780516633765,25.4236300607604,91712.3075826514,0.0,1.0
2024-08-06,27.99,28.07,27.93,28.0,21566,25.5147868555283,25.5877122913426,25.4600927786676,25.5239025350051,23658.1376680876,0.0,1.0
2024-08-07,28.011,28.145,28.011,28.12,24328,25.5339297824296,25.6560798874185,25.5339297824296,25.6332906887265,26688.0818505626,0.0,1.0
2024-08-08,28.1,28.13,28.03,28.03,27418,25.615059329773,25.6424063682033,25.5512495734355,25.5512495734355,30077.8456173432,0.0,1.0
2024-08-09,28.12,28.19,28.0937,28.1,28955,25.6332906887265,25.6971004450641,25.6093164517026,25.615059329773,31763.9514133116,0.0,1.0
2024-08-12,28.175,28.18,28.07,28.17,23423,25.6834269258489,25.6879847655873,25.5877122913426,25.6788690861105,25695.2869609392,0.0,1.0
2024-08-13,28.22,28.23,28.185,28.2,7597,25.7244474834944,25.7335631629712,25.6925426053257,25.7062161245408,8333.99201819816,0.0,1.0
2024-08-14,28.3,28.305,28.22,28.24,15947,25.7973729193087,25.8019307590471,25.7244474834944,25.742678842448,17494.0332650001,0.0,1.0
2024-08-15,28.3324,28.35,28.2728,28.309,93359,25.8269077208135,25.8429513166927,25.7725782711319,25.8055770308378,102415.843204813,0.0,1.0
2024-08-16,28.385,28.395,28.348,28.35,67512,25.8748561948614,25.8839718743382,25.8411281807973,25.8429513166927,74061.4017549814,0.0,1.0
2024-08-19,28.445,28.45,28.3501,28.39,323780,25.9295502717221,25.9341081114605,25.8430424734874,25.8794140345998,355190.198190365,0.0,1.0
2024-08-20,28.41,28.44,28.39,28.44,41579,25.8976453935534,25.9249924319837,25.8794140345998,25.9249924319837,45612.6173653627,0.0,1.0
2024-08-21,28.42,28.45,28.4036,28.415,72221,25.9067610730302,25.9341081114605,25.8918113586882,25.9022032332918,79227.2262138065,0.0,1.0
2024-08-22,28.41,28.48,27.14,28.479,82287,25.8976453935534,25.9614551498909,24.7399541000014,25.9605435819432,90269.7382126459,0.0,1.0
2024-08-23,28.44,28.47,28.42,28.46,72009,25.9249924319837,25.9523394704141,25.9067610730302,25.9432237909373,78994.6598971215,0.0,1.0
2024-08-26,28.47,28.51,28.46,28.5,32830,25.9523394704141,25.9888021883213,25.9432237909373,25.9796865088445,36014.8687583843,0.0,1.0
2024-08-27,28.44,28.48,28.4235,28.46,49948,25.9249924319837,25.9614551498909,25.909951560847,25.9432237909373,54793.5018197923,0.0,1.0
2024-08-28,28.44,28.49,28.4297,28.48,37215,25.9249924319837,25.9705708293677,25.9156032821227,25.9614551498909,40825.2616766151,0.0,1.0
2024-08-29,28.475,28.505,28.47,28.48,22806,25.9568973101525,25.9842443485829,25.9523394704141,25.9614551498909,25018.4312185109,0.0,1.0
2024-08-30,28.52,28.53,28.45,28.51,21041,25.997917867798,26.0070335472748,25.9341081114605,25.9888021883213,23082.2069310132,0.0,1.0
2024-09-03,28.27,28.33,28.215,28.32,41739,25.9442730056451,25.9993369030748,25.8937977663345,25.9901595868365,45480.6164637281,0.191151,1.0
2024-09-04,28.29,28.35,28.21,28.21,37189,25.9626276381217,26.0176915355514,25.8892091082154,25.8892091082154,40522.7400193964,0.0,1.0
2024-09-05,28.3,28.3494,28.29,28.32,56146,25.97180495436,26.0171408965771,25.9626276381217,25.9901595868365,61179.1056798792,0.0,1.0
2024-09-06,28.33,28.359,28.3,28.34,23856,25.9993369030748,26.0259511201659,25.97180495436,26.0085142193131,25994.5275727425,0.0,1.0
2024-09-09,28.31,28.34,28.3,28.34,81801,25.9809822705983,26.0085142193131,25.97180495436,26.0085142193131,89133.9013236881,0.0,1.0
2024-09-10,28.34,28.3693,28.3,28.34,47066,26.0085142193131,26.0354037558913,25.97180495436,26.0085142193131,51285.1456547074,0.0,1.0
2024-09-11,28.38,28.39,28.3,28.3,56672,26.0452234842663,26.0544008005046,25.97180495436,25.97180495436,61752.2579897075,0.0,1.0
2024-09-12,28.41,28.4399,28.34,28.34,95778,26.0727554329812,26.1001956085336,26.0085142193131,26.0085142193131,104363.843974771,0.0,1.0
2024-09-13,28.42,28.45,28.41,28.45,43421,26.0819327492194,26.1094646979343,26.0727554329812,26.1094646979343,47313.3962833691,0.0,1.0
2024-09-16,28.505,28.505,28.43,28.47,73890,26.1599399372449,26.1599399372449,26.0911100654577,26.1278193304109,80513.7341695985,0.0,1.0
2024-09-17,28.52,28.55,28.45,28.52,175124,26.1737059116023,26.2012378603172,26.1094646979343,26.1737059116023,190822.671304869,0.0,1.0
2024-09-18,28.495,28.53,28.47,28.53,104370,26.1507626210066,26.1828832278406,26.1278193304109,26.1828832278406,113726.058130748,0.0,1.0
2024-09-19,28.55,28.62,28.5149,28.62,71256,26.2012378603172,26.2654790739852,26.1690254803208,26.2654790739852,77643.614047759,0.0,1.0
2024-09-20,28.55,28.58,28.52,28.54,91943,26.2012378603172,26.2287698090321,26.1737059116023,26.1920605440789,100185.062400263,0.0,1.0
2024-09-23,28.63,28.74,28.55,28.56,156076,26.2746563902235,26.3756068688447,26.2012378603172,26.2104151765555,170067.1481155,0.0,1.0
2024-09-24,28.65,28.6984,28.6201,28.65,51072,26.2930110227001,26.3374292332934,26.2655708471476,26.2930110227001,55650.2562120684,0.0,1.0
2024-09-25,28.63,28.718,28.61,28.61,48211,26.2746563902235,26.3554167731205,26.2563017577469,26.2563017577469,52532.7870895996,0.0,1.0
2024-09-26,28.65,28.6637,28.6101,28.65,50554,26.2930110227001,26.3055839459466,26.2563935309093,26.2930110227001,55085.8210476368,0.0,1.0
2024-09-27,28.68,28.6847,28.6249,28.66,84620,26.320542971415,26.324856310047,26.269975958942,26.3021883389384,92205.6054328247,0.0,1.0
2024-09-30,28.705,28.745,28.67,28.7,209646,26.3434862620107,26.3801955269639,26.3113656551767,26.3388976038916,228439.332977665,0.0,1.0
2024-10-01,28.49,28.54,28.48,28.53,208883,26.3186515265383,26.3648408061566,26.3094136706146,26.3556029502329,226116.321499194,0.187939,1.0
2024-10-02,28.495,28.5046,28.47,28.48,66612,26.3232704545001,26.3321387961868,26.3001758146909,26.3094136706146,72107.6411565535,0.0,1.0
2024-10-03,28.505,28.565,28.47,28.5,200620,26.3325083104238,26.3879354459658,26.3001758146909,26.3278893824619,217171.60524872,0.0,1.0
2024-10-04,28.52,28.54,28.4799,28.51,46100,26.3463650943093,26.3648408061566,26.3093212920554,26.3371272383856,49903.3546105373,0.0,1.0
2024-10-07,28.46,28.5054,28.46,28.5,47147,26.2909379587673,26.3328778246607,26.2909379587673,26.3278893824619,51036.7344863992,0.0,1.0
2024-10-08,28.49,28.5319,28.46,28.47,72686,26.3186515265383,26.3573581428584,26.2909379587673,26.3001758146909,78682.7599397292,0.0,1.0
2024-10-09,28.495,28.51,28.47,28.49,101963,26.3232704545001,26.3371272383856,26.3001758146909,26.3186515265383,110375.178875363,0.0,1.0
2024-10-10,28.46,28.4781,28.4137,28.45,152075,26.2909379587673,26.3076584779891,26.2481666858407,26.2817001028436,164621.532589967,0.0,1.0
2024-10-11,28.5353,28.565,28.48,28.48,59332,26.3604990138725,26.3879354459658,26.3094136706146,26.3094136706146,64227.0246367116,0.0,1.0
2024-10-14,28.55,28.5699,28.5,28.5,43902,26.3740786620803,26.3924619953684,26.3278893824619,26.3278893824619,47524.0146228159,0.0,1.0
2024-10-15,28.54,28.5799,28.5101,28.52,121402,26.3648408061566,26.4016998512921,26.3372196169448,26.3463650943093,131417.940486518,0.0,1.0
2024-10-16,28.57,28.59,28.53,28.54,92364,26.3925543739276,26.411030085775,26.3556029502329,26.3648408061566,99984.2395932252,0.0,1.0
2024-10-17,28.57,28.58,28.55,28.57,117878,26.3925543739276,26.4017922298513,26.3740786620803,26.3925543739276,127603.202489825,0.0,1.0
2024-10-18,28.59,28.6,28.53,28.56,106975,26.411030085775,26.4202679416986,26.3556029502329,26.383316518004,115800.680248638,0.0,1.0
2024-10-21,28.56,28.6,28.5417,28.58,60107,26.383316518004,26.4202679416986,26.3664112416636,26.4017922298513,65065.9638953485,0.0,1.0
2024-10-22,28.545,28.56,28.534648,28.54,137346,26.3694597341185,26.383316518004,26.3598967056663,26.3648408061566,148677.356666786,0.0,1.0
2024-10-23,28.505,28.57,28.49,28.53,549204,26.3325083104238,26.3925543739276,26.3186515265383,26.3556029502329,594514.576258688,0.0,1.0
2024-10-24,28.57,28.58,28.5201,28.55,75463,26.3925543739276,26.4017922298513,26.3464574728685,26.3740786620803,81688.8687413229,0.0,1.0
2024-10-25,28.545,28.5966,28.545,28.57,57747,26.3694597341185,26.4171270706846,26.3694597341185,26.3925543739276,62511.2585400151,0.0,1.0
2024-10-28,28.59,28.61,28.5606,28.6,90010,26.411030085775,26.4295057976223,26.3838707893594,26.4202679416986,97436.0292515068,0.0,1.0
2024-10-29,28.58,28.625,28.555,28.56,122161,26.4017922298513,26.4433625815078,26.3786975900421,26.383316518004,132239.559708847,0.0,1.0
2024-10-30,28.565,28.6,28.56,28.58,80649,26.3879354459658,26.4202679416986,26.383316518004,26.4017922298513,87302.725509441,0.0,1.0
2024-10-31,28.535,28.56,28.5101,28.56,58154,26.3602218781948,26.383316518004,26.3372196169448,26.383316518004,62951.8369635833,0.0,1.0
2024-11-01,28.36,28.4,28.35,28.4,86454,26.3672417249112,26.4044310644386,26.3579443900293,26.4044310644386,92987.938047519,0.182599,1.0
2024-11-04,28.36,28.44,28.36,28.37,65744,26.3672417249112,26.4416204039659,26.3672417249112,26.376539059793,70712.7373978773,0.0,1.0
2024-11-05,28.39,28.4,28.345,28.35,105537,26.3951337295567,26.4044310644386,26.3532957225884,26.3579443900293,113513.174841199,0.0,1.0
2024-11-06,28.44,28.45,28.32,28.45,91318,26.4416204039659,26.4509177388478,26.3300523853838,26.4509177388478,98219.5448056002,0.0,1.0
2024-11-07,28.54,28.57,28.4508,28.47,144232,26.5345937527844,26.5624857574299,26.4516615256383,26.4695124086115,155132.628686582,0.0,1.0
2024-11-08,28.56,28.5975,28.52,28.54,78394,26.5531884225481,26.588053428355,26.5159990830207,26.5345937527844,84318.7870462581,0.0,1.0
2024-11-11,28.55,28.57,28.522,28.57,60219,26.5438910876662,26.5624857574299,26.5178585499971,26.5624857574299,64770.1742115293,0.0,1.0
2024-11-12,28.51,28.5596,28.51,28.55,51504,26.5067017481389,26.5528165291528,26.5067017481389,26.5438910876662,55396.5202442849,0.0,1.0
2024-11-13,28.53,28.545,28.51,28.53,47276,26.5252964179025,26.5392424202253,26.5067017481389,26.5252964179025,50848.9804882888,0.0,1.0
2024-11-14,28.52,28.55,28.52,28.55,69921,26.5159990830207,26.5438910876662,26.5159990830207,26.5438910876662,75205.4227244613,0.0,1.0
2024-11-15,28.49,28.51,28.475,28.5,122797,26.4881070783752,26.5067017481389,26.4741610760524,26.497404413257,132077.634677646,0.0,1.0
2024-11-18,28.54,28.54,28.49,28.5,107966,26.5345937527844,26.5345937527844,26.4881070783752,26.497404413257,116125.751489097,0.0,1.0
2024-11-19,28.57,28.5793,28.525,28.54,75244,26.5624857574299,26.57113227887,26.5206477504616,26.5345937527844,80930.7193472543,0.0,1.0
2024-11-20,28.58,28.585,28.5404,28.56,50961,26.5717830923118,26.5764317597527,26.5349656461797,26.5531884225481,54812.4819075995,0.0,1.0
2024-11-21,28.595,28.64,28.5901,28.6,197324,26.5857290946345,26.6275671016028,26.5811734005424,26.5903777620755,212237.165281984,0.0,1.0
2024-11-22,28.595,28.61,28.59,28.6,71836,26.5857290946345,26.5996750969573,26.5810804271936,26.5903777620755,77265.1527700463,0.0,1.0
2024-11-25,28.67,28.68,28.63,28.68,108734,26.6554591062484,26.6647564411302,26.618269766721,26.6647564411302,116951.794661426,0.0,1.0
2024-11-26,28.635,28.66,28.62,28.65,107144,26.6229184341619,26.6461617713665,26.6089724318391,26.6368644364847,115241.627156215,0.0,1.0
2024-11-27,28.665,28.68,28.65,28.65,69741,26.6508104388074,26.6647564411302,26.6368644364847,26.6368644364847,75011.8188559469,0.0,1.0
2024-11-29,28.72,28.725,28.67,28.68,70965,26.7019457806576,26.7065944480985,26.6554591062484,26.6647564411302,76328.3251618454,0.0,1.0
2024-12-02,28.555,28.64,28.5216,28.64,107417,26.7076757281453,26.7871767765393,26.6764364926587,26.7871767765393,114846.850254648,0.171163,1.0
2024-12-03,28.55,28.59,28.54,28.58,51087,26.7029991958868,26.7404114539546,26.6936461313698,26.7310583894376,54620.6004539245,0.0,1.0
2024-12-04,28.585,28.59,28.54,28.54,73534,26.7357349216961,26.7404114539546,26.6936461313698,26.6936461313698,78620.2210695262,0.0,1.0
2024-12-05,28.58,28.59,28.561,28.57,67912,26.7310583894376,26.7404114539546,26.7132875668554,26.7217053249207,72609.3569406488,0.0,1.0
2024-12-06,28.605,28.63,28.6,28.61,76625,26.75444105073,26.7778237120224,26.7497645184715,26.7591175829885,81925.0202552893,0.0,1.0
2024-12-09,28.605,28.62,28.6,28.62,59650,26.75444105073,26.7684706475054,26.7497645184715,26.7684706475054,63775.8885249985,0.0,1.0
2024-12-10,28.6,28.61,28.57,28.61,62883,26.7497645184715,26.7591175829885,26.7217053249207,26.7591175829885,67232.5096080048,0.0,1.0
2024-12-11,28.61,28.63,28.6,28.6,88163,26.7591175829885,26.7778237120224,26.7497645184715,26.7497645184715,94261.0839904348,0.0,1.0
2024-12-12,28.59,28.635899,28.585,28.62,96302,26.7404114539546,26.7833410847809,26.7357349216961,26.7684706475054,102963.04470636,0.0,1.0
2024-12-13,28.57,28.59,28.56,28.59,58090,26.7217053249207,26.7404114539546,26.7123522604037,26.7404114539546,62107.9859919055,0.0,1.0
2024-12-16,28.6,28.62,28.59,28.59,83429,26.7497645184715,26.7684706475054,26.7404114539546,26.7404114539546,89199.641303472,0.0,1.0
2024-12-17,28.59,28.6592,28.58,28.6,65340,26.7404114539546,26.8051346604119,26.7310583894376,26.7497645184715,69859.4560976261,0.0,1.0
2024-12-18,28.44,28.59,28.42,28.58,73201,26.6001154862004,26.7404114539546,26.5814093571665,26.7310583894376,78264.1880288082,0.0,1.0
2024-12-19,28.25,28.33,28.24,28.33,121257,26.5884054494251,26.6637000489279,26.5789936244873,26.6637000489279,128834.738003217,0.17748,1.0
2024-12-20,28.31,28.37,28.22,28.22,103687,26.6448763990522,26.7013473486793,26.5601699746116,26.5601699746116,110166.732471854,0.0,1.0
2024-12-23,28.32,28.35,28.29,28.35,485972,26.6542882239901,26.6825236988036,26.6260527491765,26.6825236988036,516341.945594064,0.0,1.0
2024-12-24,28.355,28.36,28.29995,28.31,95601,26.6872296112726,26.6919355237415,26.6354175149897,26.6448763990522,101575.412453265,0.0,1.0
2024-12-26,28.38,28.38,28.31,28.35,60586,26.7107591736172,26.7107591736172,26.6448763990522,26.6825236988036,64372.2130405908,0.0,1.0
2024-12-27,28.36,28.38,28.3384,28.38,102726,26.6919355237415,26.7107591736172,26.6716059818757,26.7107591736172,109145.676506251,0.0,1.0
2024-12-30,28.36,28.38,28.31,28.31,66529,26.6919355237415,26.7107591736172,26.6448763990522,26.6448763990522,70686.6101306814,0.0,1.0
2024-12-31,28.365,28.38,28.34,28.38,132658,26.6966414362104,26.7107591736172,26.6731118738658,26.7107591736172,140948.222981195,0.0,1.0
2025-01-02,28.43,28.43,28.35,28.39,100034,26.7578182983064,26.7578182983064,26.6825236988036,26.720170998555,106285.444810723,0.0,1.0
2025-01-03,28.45,28.45,28.32,28.44,110139,26.7766419481821,26.7766419481821,26.6542882239901,26.7672301232443,117021.938600958,0.0,1.0
2025-01-06,28.48,28.49,28.4401,28.49,113491,26.8048774229957,26.8142892479335,26.7673242414937,26.8142892479335,120583.415808762,0.0,1.0
2025-01-07,28.445,28.5,28.44,28.5,135350,26.7719360357132,26.8237010728714,26.7672301232443,26.8237010728714,143808.454676723,0.0,1.0
2025-01-08,28.43,28.4539,28.39,28.39,89041,26.7578182983064,26.7803125599079,26.720170998555,26.720170998555,94605.457058516,0.0,1.0
2025-01-10,28.4001,28.43,28.4,28.43,64564,26.7296769417423,26.7578182983064,26.7295828234929,26.7578182983064,68598.8109918578,0.0,1.0
2025-01-13,28.365,28.37,28.33,28.36,260447,26.6966414362104,26.7013473486793,26.6637000489279,26.6919355237415,276723.16656955,0.0,1.0
2025-01-14,28.375,28.41,28.37,28.4,110306,26.7060532611483,26.7389946484307,26.7013473486793,26.7295828234929,117199.374965428,0.0,1.0
2025-01-15,28.49,28.5,28.46,28.5,190674,26.8142892479335,26.8237010728714,26.78605377312,26.8237010728714,202589.828496709,0.0,1.0
2025-01-16,28.52,28.55,28.4934,28.52,223205,26.8425247227471,26.8707601975606,26.8174892684124,26.8425247227471,237153.794799542,0.0,1.0
2025-01-17,28.515,28.55,28.51,28.54,98723,26.8378188102782,26.8707601975606,26.8331128978092,26.8613483726228,104892.516224973,0.0,1.0
2025-01-21,28.56,28.58,28.55,28.58,252581,26.8801720224985,26.8989956723742,26.8707601975606,26.8989956723742,268365.595055053,0.0,1.0
2025-01-22,28.515,28.5799,28.51,28.57,101757,26.8378188102782,26.8989015541248,26.8331128978092,26.8895838474363,108116.120595045,0.0,1.0
2025-01-23,28.54,28.55,28.47,28.47,98771,26.8613483726228,26.8707601975606,26.7954655980578,26.7954655980578,104943.515898594,0.0,1.0
2025-01-24,28.57,28.59,28.56,28.58,64698,26.8895838474363,26.908407497312,26.8801720224985,26.8989956723742,68741.1850807141,0.0,1.0
2025-01-27,28.58,28.5977,28.548,28.55,70228,26.8989956723742,26.9156546025142,26.8688778325731,26.8707601975606,74616.7724790316,0.0,1.0
2025-01-28,28.56,28.57,28.5378,28.55,53843,26.8801720224985,26.8895838474363,26.8592777711365,26.8707601975606,57207.8213901648,0.0,1.0
2025-01-29,28.59,28.61,28.56,28.58,103717,26.908407497312,26.9272311471877,26.8801720224985,26.8989956723742,110198.607267867,0.0,1.0
2025-01-30,28.63,28.6363,28.6,28.6,49659,26.9460547970634,26.9519842467743,26.9178193222499,26.9178193222499,52762.3498396115,0.0,1.0
2025-01-31,28.625,28.65,28.6,28.65,101418,26.9413488845945,26.9648784469391,26.9178193222499,26.9648784469391,107755.935400103,0.0,1.0
2025-02-03,28.35,28.435,28.35,28.43,153095,26.8483148774488,26.9288124705558,26.8483148774488,26.9240773180201,161657.939047995,0.176152,1.0
2025-02-04,28.43,28.459,28.41,28.45,162147,26.9240773180201,26.9515412027272,26.9051367078773,26.943017928163,171216.237256705,0.0,1.0
2025-02-05,28.44,28.49,28.43,28.47,442137,26.9335476230915,26.9808991484486,26.9240773180201,26.9619585383058,466866.691902828,0.0,1.0
2025-02-06,28.45,28.49,28.43,28.49,96067,26.943017928163,26.9808991484486,26.9240773180201,26.9808991484486,101440.237960245,0.0,1.0
2025-02-07,28.39,28.47,28.38,28.47,96167,26.8861960977345,26.9619585383058,26.8767257926631,26.9619585383058,101545.831179519,0.0,1.0
2025-02-10,28.45,28.47,28.415,28.47,79406,26.943017928163,26.9619585383058,26.909871860413,26.9619585383058,83847.3516969533,0.0,1.0
2025-02-11,28.45,28.4657,28.43,28.45,73158,26.943017928163,26.9578863071251,26.9240773180201,26.943017928163,77249.8873566948,0.0,1.0
2025-02-12,28.43,28.4399,28.3708,28.4,101708,26.9240773180201,26.9334529200408,26.8680131119974,26.8956664028059,107396.751459509,0.0,1.0
2025-02-13,28.45,28.52,28.4205,28.52,386935,26.943017928163,27.0093100636628,26.9150805282023,27.0093100636628,408577.122999025,0.0,1.0
2025-02-14,28.49,28.5099,28.474,28.48,67394,26.9808991484486,26.9997450555407,26.9657466603343,26.9714288433772,71163.4941977241,0.0,1.0
2025-02-18,28.465,28.52,28.4618,28.52,150665,26.9572233857701,27.0093100636628,26.9541928881472,27.0093100636628,159092.023819629,0.0,1.0
2025-02-19,28.57,28.61,28.455,28.46,333027,27.0566615890199,27.0945428093055,26.9477530806987,26.9524882332344,351653.930352634,0.0,1.0
2025-02-20,28.555,28.555,28.52,28.55,411330,27.0424561314128,27.0424561314128,27.0093100636628,27.0377209788771,434336.588840992,0.0,1.0
2025-02-21,28.48,28.58,28.48,28.58,182199,26.9714288433772,27.0661318940913,26.9714288433772,27.0661318940913,192389.789585588,0.0,1.0
2025-02-24,28.495,28.537313,28.485,28.5,246349,26.9856343009843,27.025706002833,26.9761639959129,26.99036945352,260127.839750054,0.0,1.0
2025-02-25,28.51,28.54,28.48,28.54,426198,26.9998397585914,27.0282506738056,26.9714288433772,27.0282506738056,450036.188682696,0.0,1.0
2025-02-26,28.49,28.54,28.47,28.54,327392,26.9808991484486,27.0282506738056,26.9619585383058,27.0282506738056,345703.752446527,0.0,1.0
2025-02-27,28.49,28.53,28.48,28.52,126284,26.9808991484486,27.0187803687342,26.9714288433772,27.0093100636628,133347.341028361,0.0,1.0
2025-02-28,28.55,28.55,28.49,28.53,206212,27.0377209788771,27.0377209788771,26.9808991484486,27.0187803687342,217745.889329926,0.0,1.0
2025-03-03,28.33,28.41,28.31,28.39,163457,26.982009068203,27.058202528332,26.9629607031707,27.0391541632998,171623.128518517,0.161172,1.0
2025-03-04,28.3,28.33,28.2625,28.3,106851,26.9534365206546,26.982009068203,26.9177208362191,26.9534365206546,112189.156202133,0.0,1.0
2025-03-05,28.35,28.36,28.285,28.29,155220,27.0010574332352,27.0105816157514,26.9391502468804,26.9439123381384,162974.617230491,0.0,1.0
2025-03-06,28.28,28.32,28.261,28.32,153488,26.9343881556223,26.9724848856868,26.9162922088417,26.9724848856868,161156.088451704,0.0,1.0
2025-03-07,28.315,28.3285,28.231,28.24,112165,26.9677227944288,26.9805804408255,26.8877196612933,26.8962914255578,117768.637686238,0.0,1.0
2025-03-10,28.26,28.3,28.25,28.3,85925,26.91533979059,26.9534365206546,26.9058156080739,26.9534365206546,90217.7166958505,0.0,1.0
2025-03-11,28.1601,28.28,28.15,28.28,147544,26.8201932072539,26.9343881556223,26.8105737829126,26.9343881556223,154915.132873698,0.0,1.0
2025-03-12,28.17,28.23,28.1401,28.23,110148,26.8296221479448,26.8867672430416,26.8011448422216,26.8867672430416,115650.870626879,0.0,1.0
2025-03-13,28.08,28.1699,28.075,28.15,50568,26.7439045052997,26.8295269061197,26.7391424140416,26.8105737829126,53094.3206037329,0.0,1.0
2025-03-14,28.135,28.15,28.11,28.13,136413,26.7962875091384,26.8105737829126,26.7724770528481,26.7915254178803,143228.040589247,0.0,1.0
2025-03-17,28.185,28.1983,28.14,28.14,68840,26.843908421719,26.8565755844655,26.8010496003965,26.8010496003965,72279.1692446011,0.0,1.0
2025-03-18,28.04,28.16,28.04,28.16,116096,26.7058077752351,26.8200979654287,26.7058077752351,26.8200979654287,121896.026040401,0.0,1.0
2025-03-19,28.235,28.25,28.14,28.17,65104,26.8915293342997,26.9058156080739,26.8010496003965,26.8296221479448,68356.5228718841,0.0,1.0
2025-03-20,28.205,28.238,28.1901,28.2,38580,26.8629567867513,26.8943865890545,26.8487657548023,26.8581946954932,40507.4135598011,0.0,1.0
2025-03-21,28.19,28.2,28.15,28.18,48483,26.8486705129771,26.8581946954932,26.8105737829126,26.839146330461,50905.1563405867,0.0,1.0
2025-03-24,28.26,28.26,28.21,28.23,238032,26.91533979059,26.91533979059,26.8677188780094,26.8867672430416,249923.81193537,0.0,1.0
2025-03-25,28.25,28.29,28.25,28.29,85477,26.9058156080739,26.9439123381384,26.9058156080739,26.9439123381384,89747.3351179657,0.0,1.0
2025-03-26,28.19,28.25,28.1619,28.25,83634,26.8486705129771,26.9058156080739,26.8219075601068,26.9058156080739,87812.2609035874,0.0,1.0
2025-03-27,28.145,28.2,28.145,28.17,39071,26.8058116916545,26.8581946954932,26.8058116916545,26.8296221479448,41022.9433694917,0.0,1.0
2025-03-28,28.13,28.18,28.11,28.18,427812,26.7915254178803,26.839146330461,26.7724770528481,26.839146330461,449185.00803125,0.0,1.0
2025-03-31,28.12,28.135,28.0401,28.05,53885,26.7820012353642,26.7962875091384,26.7059030170603,26.7153319577513,56577.0342060622,0.0,1.0
2025-04-01,27.965,27.9964,27.89,27.93,206438,26.8026077566561,26.832702585319,26.7307252041172,26.7690625654713,215390.932196377,0.176636,1.0
2025-04-02,28.0,28.0,27.9,27.9,165875,26.8361529478409,26.8361529478409,26.7403095444557,26.7403095444557,173068.770662737,0.0,1.0
2025-04-03,27.74,27.865,27.735,27.84,168478,26.5869600990395,26.7067643532709,26.5821679288703,26.6828035024247,175784.659193468,0.0,1.0
2025-04-04,27.25,27.535,27.04,27.41,665705,26.1173274224523,26.3904811221,25.9160562753435,26.2706768678685,694575.71046895,0.0,1.0
2025-04-07,27.1,27.505,26.86,26.86,577061,25.9735623173746,26.3617281010844,25.7435381492502,25.7435381492502,602087.342079333,0.0,1.0
2025-04-08,27.01,27.3756,26.9301,27.31,90432,25.8873032543279,26.237706737104,25.8107243750232,26.1748334644834,94353.9114910181,0.0,1.0
2025-04-09,27.66,27.688,26.87,26.99,783676,26.5102853763314,26.5371215292792,25.7531224895887,25.8681345736509,817662.950522326,0.0,1.0
2025-04-10,27.26,27.44,27.23,27.32,320663,26.1269117627908,26.2994298888841,26.0981587417753,26.1844178048219,334569.713380709,0.0,1.0
2025-04-11,27.3,27.38,27.13,27.21,100888,26.1652491241449,26.241923846853,26.0023153383901,26.0789900610982,105263.373833442,0.0,1.0
2025-04-14,27.47,27.49,27.34,27.49,156611,26.3281829098996,26.3473515905766,26.2035864854989,26.3473515905766,163403.003721247,0.0,1.0
2025-04-15,27.53,27.57,27.46,27.46,277211,26.3856889519307,26.4240263132848,26.3185985695611,26.3185985695611,289233.259889603,0.0,1.0
2025-04-16,27.47,27.565,27.41,27.46,446115,26.3281829098996,26.4192341431155,26.2706768678685,26.3185985695611,465462.394117298,0.0,1.0
2025-04-17,27.625,27.6375,27.56,27.57,86077,26.4767401851466,26.4887206105697,26.4144419729462,26.4240263132848,89810.0411293829,0.0,1.0
2025-04-21,27.48,27.55,27.42,27.55,75339,26.3377672502381,26.4048576326077,26.280261208207,26.4048576326077,78606.3488347245,0.0,1.0
2025-04-22,27.63,27.65,27.5691,27.59,48250,26.4815323553158,26.5007010359929,26.4231637226543,26.4431949939618,50342.5361535919,0.0,1.0
2025-04-23,27.7,27.89,27.7,27.87,201977,26.5486227376855,26.7307252041172,26.5486227376855,26.7115565234402,210736.464760497,0.0,1.0
2025-04-24,27.9,27.9,27.74,27.74,244675,26.7403095444557,26.7403095444557,26.5869600990395,26.5869600990395,255286.218308396,0.0,1.0
2025-04-25,27.97,28.02,27.895,27.9,290302,26.8073999268253,26.8553216285179,26.7355173742865,26.7403095444557,302891.998558757,0.0,1.0
2025-04-28,27.97,28.0,27.9,28.0,227642,26.8073999268253,26.8361529478409,26.7403095444557,26.8361529478409,237514.520519709,0.0,1.0
2025-04-29,28.045,28.045,27.96,27.96,42578,26.8792824793642,26.8792824793642,26.7978155864868,26.7978155864868,44424.5493129043,0.0,1.0
2025-04-30,27.97,27.97,27.89,27.89,57237,26.8073999268253,26.8073999268253,26.7307252041172,26.7307252041172,59719.2899859718,0.0,1.0
2025-05-01,27.8,27.845,27.77,27.81,80820,26.8008135681447,26.8441961800356,26.7718918268841,26.8104541485649,83833.1267178594,0.163128,1.0
2025-05-02,27.87,27.91,27.845,27.86,90346,26.8682976310861,26.9068599527669,26.8441961800356,26.8586570506659,93714.2745168488,0.0,1.0
2025-05-05,27.89,27.91,27.83,27.84,50031,26.8875787919265,26.9068599527669,26.8297353094053,26.8393758898255,51896.2529426035,0.0,1.0
2025-05-06,27.87,27.88,27.815,27.83,44035,26.8682976310861,26.8779382115063,26.815274438775,26.8297353094053,45676.7104060992,0.0,1.0
2025-05-07,27.8902,27.9199,27.86,27.9,33735,26.8877716035349,26.9164041273829,26.8586570506659,26.8972193723467,34992.7063824175,0.0,1.0
2025-05-08,27.87,27.955,27.86,27.94,148895,26.8682976310861,26.9502425646578,26.8586570506659,26.9357816940275,154446.095058843,0.0,1.0
2025-05-09,28.0,28.02,27.9104,27.97,720361,26.9936251765486,27.012906337389,26.9072455759837,26.964703435288,747217.458495471,0.0,1.0
2025-05-12,28.185,28.19,28.11,28.15,112521,27.1719759143223,27.1767962045324,27.0996715611708,27.1382338828516,116716.001626086,0.0,1.0
2025-05-13,28.24,28.3,28.2101,28.23,396471,27.2249991066333,27.2828425891545,27.196173771177,27.2153585262131,411252.209638164,0.0,1.0
2025-05-14,28.17,28.23,28.145,28.23,230960,27.157515043692,27.2153585262131,27.1334135926415,27.2153585262131,239570.63779704,0.0,1.0
2025-05-15,28.22,28.23,28.16,28.16,267031,27.2057179457929,27.2153585262131,27.1478744632718,27.1478744632718,276986.434800752,0.0,1.0
2025-05-16,28.26,28.27,28.2107,28.25,135216,27.2442802674737,27.2539208478939,27.1967522060022,27.2346396870535,140257.115346227,0.0,1.0
2025-05-19,28.24,28.2499,28.16,28.16,96495,27.2249991066333,27.2345432812493,27.1478744632718,27.1478744632718,100092.521190792,0.0,1.0
2025-05-20,28.23,28.2499,28.21,28.21,45120,27.2153585262131,27.2345432812493,27.1960773653728,27.1960773653728,46802.16131539,0.0,1.0
2025-05-21,28.135,28.2254,28.125,28.17,126188,27.1237730122213,27.2109238592199,27.1141324318011,27.157515043692,130892.533955373,0.0,1.0
2025-05-22,28.14,28.19,28.1391,28.155,46946,27.1285933024314,27.1767962045324,27.1277256501936,27.1430541730617,48696.2381452193,0.0,1.0
2025-05-23,28.18,28.18,28.12,28.12,56747,27.1671556241122,27.1671556241122,27.109312141591,27.109312141591,58862.6384788215,0.0,1.0
2025-05-27,28.29,28.31,28.2196,28.28,137621,27.2732020087343,27.2924831695747,27.2053323225761,27.2635614283141,142751.77842166,0.0,1.0
2025-05-28,28.31,28.35,28.29,28.33,309700,27.2924831695747,27.3310454912555,27.2732020087343,27.3117643304151,321246.218071282,0.0,1.0
2025-05-29,28.37,28.4,28.33,28.4,387199,27.3503266520959,27.3792483933565,27.3117643304151,27.3792483933565,401634.531452962,0.0,1.0
2025-05-30,28.35,28.36,28.28,28.35,336265,27.3310454912555,27.3406860716757,27.2635614283141,27.3310454912555,348801.612914885,0.0,1.0
2025-06-02,28.16,28.16,28.1223,28.15,192712,27.319768904338,27.319768904338,27.2831937875875,27.3100672818578,198638.939406925,0.178303,1.0
2025-06-03,28.199,28.2199,28.16,28.16,49085,27.3576052320109,27.3778816229946,27.319768904338,27.319768904338,50594.6300219443,0.0,1.0
2025-06-04,28.25,28.25,28.21,28.21,109431,27.4070835066601,27.4070835066601,27.3682770167392,27.3682770167392,112796.59688156,0.0,1.0
2025-06-05,28.22,28.28,28.215,28.28,104852,27.3779786392194,27.4361883741008,27.3731278279793,27.4361883741008,108076.767791808,0.0,1.0
2025-06-06,28.22,28.24,28.2109,28.23,115488,27.3779786392194,27.3973818841799,27.3691501627624,27.3876802616996,119039.882489035,0.0,1.0
2025-06-09,28.26,28.278,28.22,28.22,243335,27.4167851291403,27.4342480496047,27.3779786392194,27.3779786392194,250818.871272076,0.0,1.0
2025-06-10,28.29,28.29,28.245,28.26,66688,27.445889996581,27.445889996581,27.40223269542,27.4167851291403,68739.0177631339,0.0,1.0
2025-06-11,28.29,28.32,28.2701,28.32,115591,27.445889996581,27.4749948640217,27.4265837678454,27.4749948640217,119146.050297781,0.0,1.0
2025-06-12,28.28,28.3089,28.27,28.29,139083,27.4361883741008,27.4642260630687,27.4264867516206,27.445889996581,143360.556735094,0.0,1.0
2025-06-13,28.222,28.2865,28.22,28.23,56614,27.3799189637154,27.4424944287129,27.3779786392194,27.3876802616996,58355.1876145943,0.0,1.0
2025-06-16,28.28,28.29,28.251,28.27,48732,27.4361883741008,27.445889996581,27.4080536689081,27.4264867516206,50230.7733570213,0.0,1.0
2025-06-17,28.266,28.2799,28.25,28.26,52562,27.4226061026285,27.436091357876,27.4070835066601,27.4167851291403,54178.5666336648,0.0,1.0
2025-06-18,28.3,28.3192,28.2701,28.29,41531,27.4555916190613,27.4742187342233,27.4265837678454,27.445889996581,42808.3035436766,0.0,1.0
2025-06-20,28.37,28.375,28.33,28.36,123506,27.5235029764229,27.528353787663,27.484696486502,27.5138013539427,127304.479484369,0.0,1.0
2025-06-23,28.392,28.42,28.37,28.39,170085,27.5448465458794,27.5720110888241,27.5235029764229,27.5429062213834,175316.036411987,0.0,1.0
2025-06-24,28.43,28.46,28.412,28.42,170584,27.5817127113043,27.610817578745,27.5642497908399,27.5720110888241,175830.383368918,0.0,1.0
2025-06-25,28.45,28.46,28.4167,28.43,144658,27.6011159562648,27.610817578745,27.5688095534056,27.5817127113043,149107.018227858,0.0,1.0
2025-06-26,28.54,28.54,28.4657,28.5,89940,27.6884305585869,27.6884305585869,27.6163475035587,27.6496240686659,92706.1428985162,0.0,1.0
2025-06-27,28.52,28.55,28.515,28.54,145781,27.6690273136264,27.6981321810671,27.6641765023863,27.6884305585869,150264.556569809,0.0,1.0
2025-06-30,28.59,28.6,28.5633,28.58,659611,27.736938670988,27.7466402934683,27.7110353389658,27.7272370485078,679897.616449114,0.0,1.0
2025-07-01,28.425,28.44,28.4,28.41,106580,27.7414945529048,27.7561338640145,27.7170957010552,27.726855241795,109205.958396455,0.169696,1.0
2025-07-02,28.46,28.46,28.4,28.42,106454,27.7756529454941,27.7756529454941,27.7170957010552,27.7366147825349,109076.853960745,0.0,1.0
2025-07-03,28.505,28.52,28.465,28.49,237807,27.8195708788232,27.8342101899329,27.780532715864,27.8049315677135,243666.178911482,0.0,1.0
2025-07-07,28.48,28.52,28.439,28.52,108202,27.7951720269737,27.8342101899329,27.7551579099405,27.8342101899329,110867.921846624,0.0,1.0
2025-07-08,28.43,28.49,28.4209,28.49,112742,27.7463743232747,27.8049315677135,27.7374931412014,27.8049315677135,115519.780085693,0.0,1.0
2025-07-09,28.48,28.485,28.4401,28.47,154472,27.7951720269737,27.8000517973436,27.7562314594219,27.7854124862339,158277.939626733,0.0,1.0
2025-07-10,28.495,28.5074,28.47,28.48,161730,27.8098113380834,27.8219131686008,27.7854124862339,27.7951720269737,165714.764978971,0.0,1.0
2025-07-11,28.465,28.48,28.4501,28.48,194993,27.780532715864,27.7951720269737,27.7659910001617,27.7951720269737,199797.311367986,0.0,1.0
2025-07-14,28.495,28.5,28.4608,28.47,284123,27.8098113380834,27.8146911084533,27.7764337087533,27.7854124862339,291123.330057009,0.0,1.0
2025-07-15,28.465,28.525,28.46,28.525,176491,27.780532715864,27.8390899603028,27.7756529454941,27.8390899603028,180839.452086214,0.0,1.0
2025-07-16,28.51,28.51,28.44,28.5,126348,27.8244506491931,27.8244506491931,27.7561338640145,27.8146911084533,129461.009865597,0.0,1.0
2025-07-17,28.53,28.53,28.49,28.49,168014,27.8439697306727,27.8439697306727,27.8049315677135,27.8049315677135,172153.592550404,0.0,1.0
2025-07-18,28.555,28.56,28.53,28.54,139657,27.8683685825223,27.8732483528922,27.8439697306727,27.8537292714125,143097.922047042,0.0,1.0
2025-07-21,28.57,28.6,28.56,28.58,331671,27.883007893632,27.9122865158514,27.8732483528922,27.8927674343718,339842.835685031,0.0,1.0
2025-07-22,28.56,28.59,28.555,28.58,206467,27.8732483528922,27.9025269751116,27.8683685825223,27.8927674343718,211554.012124609,0.0,1.0
2025-07-23,28.59,28.59,28.55,28.56,163361,27.9025269751116,27.9025269751116,27.8634888121524,27.8732483528922,167385.950174548,0.0,1.0
2025-07-24,28.57,28.59,28.55,28.59,89026,27.883007893632,27.9025269751116,27.8634888121524,27.9025269751116,91219.456297643,0.0,1.0
2025-07-25,28.565,28.5969,28.56,28.57,183964,27.8781281232621,27.9092610582221,27.8732483528922,27.883007893632,188496.574689861,0.0,1.0
2025-07-28,28.57,28.61,28.54,28.61,140736,27.883007893632,27.9220460565912,27.8537292714125,27.9220460565912,144203.506857604,0.0,1.0
2025-07-29,28.567,28.59,28.55,28.56,72261,27.88008003141,27.9025269751116,27.8634888121524,27.8732483528922,74041.3938795857,0.0,1.0
2025-07-30,28.55,28.585,28.54,28.58,94641,27.8634888121524,27.8976472047417,27.8537292714125,27.8927674343718,96972.8007937595,0.0,1.0
2025-07-31,28.56,28.5897,28.5404,28.55,103783,27.8732483528922,27.9022341888894,27.8541196530421,27.8634888121524,106340.044851372,0.0,1.0
2025-08-01,28.34,28.37,28.31,28.37,157709,27.8306401499303,27.8601009546056,27.801179345255,27.8601009546056,160595.409804513,0.176342,1.0
2025-08-04,28.44,28.46,28.36,28.36,234387,27.9288428321813,27.9484833686315,27.8502806863805,27.8502806863805,238676.780132082,0.0,1.0
2025-08-05,28.41,28.4411,28.385,28.44,76237,27.899382027506,27.9299230616861,27.8748313569433,27.9288428321813,77632.2990905191,0.0,1.0
2025-08-06,28.43,28.45,28.4081,28.45,91697,27.9190225639562,27.9386631004064,27.8975161765432,27.9386631004064,93375.2499403614,0.0,1.0
2025-08-07,28.46,28.48,28.4221,28.48,70595,27.9484833686315,27.9681239050817,27.9112645520584,27.9681239050817,71887.038502239,0.0,1.0
2025-08-08,28.459,28.47,28.4385,28.46,72633,27.947501341809,27.9583036368566,27.9273697919475,27.9484833686315,73962.3382326386,0.0,1.0
2025-08-11,28.44,28.47,28.4304,28.45,90276,27.9288428321813,27.9583036368566,27.9194153746852,27.9386631004064,91928.2426209807,0.0,1.0
2025-08-12,28.5,28.5,28.4401,28.48,152057,27.9877644415319,27.9877644415319,27.9289410348636,27.9681239050817,154839.966194985,0.0,1.0
2025-08-13,28.53,28.5399,28.5,28.51,154354,28.0172252462072,28.02694731175,27.9877644415319,27.997584709757,157179.006175715,0.0,1.0
2025-08-14,28.53,28.53,28.49,28.51,81181,28.0172252462072,28.0172252462072,27.9779441733068,27.997584709757,82666.7847956692,0.0,1.0
2025-08-15,28.545,28.56,28.5,28.55,267723,28.0319556485448,28.0466860508825,27.9877644415319,28.0368657826574,272622.899765351,0.0,1.0
2025-08-18,28.535,28.56,28.52,28.53,389534,28.0221353803197,28.0466860508825,28.0074049779821,28.0172252462072,396663.299892786,0.0,1.0
2025-08-19,28.51,28.55,28.5001,28.55,206251,27.997584709757,28.0368657826574,27.9878626442141,28.0368657826574,210025.831547918,0.0,1.0
2025-08-20,28.52,28.55,28.5,28.55,131851,28.0074049779821,28.0368657826574,27.9877644415319,28.0368657826574,134264.153460708,0.0,1.0
2025-08-21,28.495,28.51,28.485,28.51,148409,27.9828543074193,27.997584709757,27.9730340391942,27.997584709757,151125.200043612,0.0,1.0
2025-08-22,28.63,28.63,28.523,28.54,238744,28.1154279284582,28.1154279284582,28.0103510584496,28.0270455144323,243113.522489957,0.0,1.0
2025-08-25,28.61,28.63,28.5801,28.63,153036,28.095787392008,28.1154279284582,28.0664247900149,28.1154279284582,155836.883975192,0.0,1.0
2025-08-26,28.615,28.63,28.56,28.58,219377,28.1006975261205,28.1154279284582,28.0466860508825,28.0663265873327,223392.065238412,0.0,1.0
2025-08-27,28.635,28.6459,28.5897,28.59,134282,28.1203380625707,28.1310421549361,28.075852247511,28.0761468555578,136739.645926166,0.0,1.0
2025-08-28,28.665,28.67,28.61,28.61,175107,28.149798867246,28.1547090013586,28.095787392008,28.095787392008,178311.830172273,0.0,1.0
2025-08-29,28.67,28.69,28.63,28.67,83224,28.1547090013586,28.1743495378088,28.1154279284582,28.1547090013586,84747.1760366929,0.0,1.0
2025-09-02,28.47,28.47,28.42,28.45,358589,28.1259876628806,28.1259876628806,28.0765918292612,28.1062293294329,362974.945177602,0.170753,1.0
2025-09-03,28.52,28.5299,28.49,28.51,140055,28.1753834965,28.1851638715567,28.1457459963284,28.1655043297761,141768.02954594,0.0,1.0
2025-09-04,28.56,28.56,28.52,28.56,164067,28.2149001633955,28.2149001633955,28.1753834965,28.2149001633955,166073.723205267,0.0,1.0
2025-09-05,28.58,28.63,28.56,28.63,164837,28.2346584968433,28.2840543304627,28.2149001633955,28.2840543304627,166853.141167856,0.0,1.0
2025-09-08,28.595,28.6198,28.59,28.6,102376,28.2494772469291,28.2739775804043,28.2445376635672,28.254416830291,103628.173166221,0.0,1.0
2025-09-09,28.585,28.6098,28.565,28.6,86649,28.2395980802052,28.2640984136805,28.2198397467575,28.254416830291,87708.8143381254,0.0,1.0
2025-09-10,28.57,28.63,28.57,28.63,254734,28.2247793301194,28.2840543304627,28.2247793301194,28.2840543304627,257849.682184538,0.0,1.0
2025-09-11,28.57,28.6198,28.56,28.58,199307,28.2247793301194,28.2739775804043,28.2149001633955,28.2346584968433,201744.747882708,0.0,1.0
2025-09-12,28.57,28.58,28.565,28.58,93844,28.2247793301194,28.2346584968433,28.2198397467575,28.2346584968433,94991.8172482895,0.0,1.0
2025-09-15,28.61,28.63,28.5843,28.6,288243,28.2642959970149,28.2840543304627,28.2389065385346,28.254416830291,291768.534792834,0.0,1.0
2025-09-16,28.61,28.66,28.5832,28.66,250025,28.2642959970149,28.3136918306343,28.2378198301949,28.3136918306343,253083.085839303,0.0,1.0
2025-09-17,28.61,28.65,28.57,28.62,123196,28.2642959970149,28.3038126639104,28.2247793301194,28.2741751637388,124702.825089726,0.0,1.0
2025-09-18,28.63,28.67,28.61,28.62,229523,28.2840543304627,28.3235709973582,28.2642959970149,28.2741751637388,232330.323412036,0.0,1.0
2025-09-19,28.64,28.65,28.63,28.64,152266,28.2939334971866,28.3038126639104,28.2840543304627,28.2939334971866,154128.383755254,0.0,1.0
2025-09-22,28.64,28.66,28.6201,28.64,161251,28.2939334971866,28.3136918306343,28.274273955406,28.2939334971866,163223.280370657,0.0,1.0
2025-09-23,28.63,28.68,28.63,28.64,51879,28.2840543304627,28.3334501640821,28.2840543304627,28.2939334971866,52513.5382872001,0.0,1.0
2025-09-24,28.63,28.65,28.6209,28.65,71294,28.2840543304627,28.3038126639104,28.275064288744,28.3038126639104,72166.0054867604,0.0,1.0
2025-09-25,28.595,28.63,28.5795,28.62,106342,28.2494772469291,28.2840543304627,28.2341645385071,28.2741751637388,107642.681789114,0.0,1.0
2025-09-26,28.63,28.66,28.61,28.61,81916,28.2840543304627,28.3136918306343,28.2642959970149,28.2642959970149,82917.9244460048,0.0,1.0
2025-09-29,28.665,28.68,28.6511,28.68,68375,28.3186314139963,28.3334501640821,28.3048993722501,28.3334501640821,69211.3028467646,0.0,1.0
2025-09-30,28.65,28.6783,28.62,28.62,144384,28.3038126639104,28.331770705739,28.2741751637388,28.2741751637388,146149.978065481,0.0,1.0
2025-10-01,28.49,28.49,28.46,28.48,197492,28.3144861156389,28.3144861156389,28.284670931944,28.3045477210739,198716.199793303,0.170804,1.0
2025-10-02,28.475,28.5,28.46,28.5,178062,28.2995785237914,28.3244245102039,28.284670931944,28.3244245102039,179165.758448925,0.0,1.0
2025-10-03,28.47,28.5,28.46,28.475,82121,28.2946093265089,28.3244245102039,28.284670931944,28.2995785237914,82630.0459928799,0.0,1.0
2025-10-06,28.47,28.49,28.43,28.49,118946,28.2946093265089,28.3144861156389,28.254855748249,28.3144861156389,119683.314263941,0.0,1.0
2025-10-07,28.49,28.5,28.45,28.5,268822,28.3144861156389,28.3244245102039,28.274732537379,28.3244245102039,270488.35527938,0.0,1.0
2025-10-08,28.46,28.49,28.45,28.49,249534,28.284670931944,28.3144861156389,28.274732537379,28.3144861156389,251080.794154811,0.0,1.0
2025-10-09,28.405,28.45,28.38,28.45,125751,28.2300097618366,28.274732537379,28.2051637754241,28.274732537379,126530.496628763,0.0,1.0
2025-10-10,28.25,28.42,28.25,28.42,171182,28.0759646460793,28.244917353684,28.0759646460793,28.244917353684,172243.111179274,0.0,1.0
2025-10-13,28.365,28.365,28.32,28.32,42917,28.1902561835766,28.1902561835766,28.1455334080342,28.1455334080342,43183.0309406415,0.0,1.0
2025-10-14,28.33,28.365,28.269,28.31,242296,28.1554718025992,28.1902561835766,28.0948475957528,28.1355950134692,243797.927739443,0.0,1.0
2025-10-15,28.29,28.34,28.265,28.34,95719,28.1157182243392,28.1654101971642,28.0908722379268,28.1654101971642,96312.3363377513,0.0,1.0
2025-10-16,28.34,28.42,28.3201,28.41,111330,28.1654101971642,28.244917353684,28.1456327919798,28.234978959119,112020.104728234,0.0,1.0
2025-10-17,28.41,28.41,28.35,28.37,102733,28.234978959119,28.234978959119,28.1753485917291,28.1952253808591,103369.814237364,0.0,1.0
2025-10-20,28.43,28.44,28.403,28.43,126863,28.254855748249,28.264794142814,28.2280220829236,28.254855748249,127649.389617695,0.0,1.0
2025-10-21,28.41,28.4499,28.41,28.43,394144,28.234978959119,28.2746331534333,28.234978959119,28.254855748249,396587.192652521,0.0,1.0
2025-10-22,28.45,28.45,28.385,28.44,82249,28.274732537379,28.274732537379,28.2101329727066,28.264794142814,82758.8394304547,0.0,1.0
2025-10-23,28.47,28.48,28.43,28.43,103992,28.2946093265089,28.3045477210739,28.254855748249,28.254855748249,104636.61843976,0.0,1.0
2025-10-24,28.52,28.5399,28.49,28.49,195846,28.3443012993339,28.3640787045182,28.3144861156389,28.3144861156389,197059.996681988,0.0,1.0
2025-10-27,28.575,28.585,28.545,28.57,233320,28.3989624694413,28.4089008640063,28.3691472857463,28.3939932721588,234766.287929503,0.0,1.0
2025-10-28,28.58,28.61,28.555,28.61,143389,28.4039316667238,28.4337468504187,28.3790856803113,28.4337468504187,144277.829847092,0.0,1.0
2025-10-29,28.52,28.602818,28.52,28.58,102669,28.3443012993339,28.4266090954421,28.3443012993339,28.4039316667238,103305.417518576,0.0,1.0
2025-10-30,28.545,28.58,28.5,28.5,168581,28.3691472857463,28.4039316667238,28.3244245102039,28.3244245102039,169625.988279803,0.0,1.0
2025-10-31,28.55,28.6,28.55,28.58,97072,28.3741164830288,28.4238084558537,28.3741164830288,28.4039316667238,97673.7232208672,0.0,1.0
2025-11-03,28.37,28.39,28.35,28.39,229835,28.37,28.39,28.35,28.39,229835,0.175858,1.0
2025-11-04,28.34,28.37,28.3,28.31,275624,28.34,28.37,28.3,28.31,275624,0.0,1.0
2025-11-05,28.36,28.37,28.3301,28.37,245416,28.36,28.37,28.3301,28.37,245416,0.0,1.0
2025-11-06,28.365,28.3899,28.33,28.38,108305,28.365,28.3899,28.33,28.38,108305,0.0,1.0
2025-11-07,28.38,28.4,28.34,28.36,215386,28.38,28.4,28.34,28.36,215386,0.0,1.0
2025-11-10,28.48,28.5099,28.4184,28.45,177186,28.48,28.5099,28.4184,28.45,177186,0.0,1.0
2025-11-11,28.52,28.53,28.48,28.48,115328,28.52,28.53,28.48,28.48,115328,0.0,1.0
2025-11-12,28.48,28.52,28.47,28.51,152109,28.48,28.52,28.47,28.51,152109,0.0,1.0
2025-11-13,28.39,28.48,28.35,28.48,399404,28.39,28.48,28.35,28.48,399404,0.0,1.0
2025-11-14,28.4,28.45,28.3374,28.36,103888,28.4,28.45,28.3374,28.36,103888,0.0,1.0
2025-11-17,28.345,28.41,28.34,28.35,144350,28.345,28.41,28.34,28.35,144350,0.0,1.0
2025-11-18,28.37,28.405,28.32,28.35,261023,28.37,28.405,28.32,28.35,261023,0.0,1.0
2025-11-19,28.37,28.4,28.3599,28.37,171486,28.37,28.4,28.3599,28.37,171486,0.0,1.0
2025-11-20,28.36,28.47,28.33,28.46,260865,28.36,28.47,28.33,28.46,260865,0.0,1.0
2025-11-21,28.402,28.4399,28.36,28.38,1124341,28.402,28.4399,28.36,28.38,1124341,0.0,1.0
2025-11-24,28.45,28.47,28.41,28.43,238339,28.45,28.47,28.41,28.43,238339,0.0,1.0
2025-11-25,28.53,28.53,28.44,28.45,281462,28.53,28.53,28.44,28.45,281462,0.0,1.0
2025-11-26,28.57,28.58,28.51,28.51,92430,28.57,28.58,28.51,28.51,92430,0.0,1.0