date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-05-07,25.1178,25.12,25.0585,25.12,101360,23.1712295621491,23.1732590673222,23.1165251727107,23.1732590673222,109875.058687385,0.0,1.0
2020-05-08,25.1321,25.18,25.1,25.1,3443,23.1844213457742,23.2286092084066,23.1548090202941,23.1548090202941,3732.23980920152,0.0,1.0
2020-05-11,25.1005,25.14,25.1,25.13,2642,23.1552702714698,23.1917091143503,23.1548090202941,23.1824840908363,2863.94933950346,0.0,1.0
2020-05-12,24.906,25.03,24.906,25.03,1860,22.9758435641213,23.0902338556957,22.9758435641213,23.0902338556957,2016.2550232689,0.0,1.0
2020-05-13,24.828,24.95,24.805,24.92,2055,22.9038883807116,23.0164336675832,22.8826708266293,22.988758597041,2227.63659828903,0.0,1.0
2020-05-14,24.84,24.86,24.82,24.82,3195,22.9149584089285,22.9334084559566,22.8965083619004,22.8965083619004,3463.405806099,0.0,1.0
2020-05-15,24.805,24.86,24.76,24.86,1480,22.8826708266293,22.9334084559566,22.841158220816,22.9334084559566,1604.33195399891,0.0,1.0
2020-05-18,24.484,24.67,24.46,24.67,2808,22.5865475718279,22.7581330091894,22.5644075153942,22.7581330091894,3043.89468028982,0.0,1.0
2020-05-19,24.389,24.47,24.389,24.47,2500,22.4989098484443,22.5736325389082,22.4989098484443,22.5736325389082,2710.02019256573,0.0,1.0
2020-05-20,24.3,24.34,24.3,24.3,1706,22.4168071391692,22.4537072332254,22.4168071391692,22.4168071391692,1849.31777940685,0.0,1.0
2020-05-21,24.224,24.3,24.2,24.26,4257,22.3466969604623,22.4168071391692,22.3245569040286,22.3799070451129,4614.62238390092,0.0,1.0
2020-05-22,24.384,24.4,24.2,24.21,1954,22.4942973366873,22.5090573743098,22.3245569040286,22.3337819275426,2118.15178250937,0.0,1.0
2020-05-26,24.519,24.52,24.42,24.45,1402,22.6188351541271,22.6197576564785,22.5275074213379,22.5551824918801,1519.77932399086,0.0,1.0
2020-05-27,24.63,24.63,24.48,24.5,1611,22.7212329151332,22.7212329151332,22.5828575624223,22.6013076094504,1746.33701208935,0.0,1.0
2020-05-28,24.66,24.7,24.66,24.7,2222,22.7489079856754,22.7858080797316,22.7489079856754,22.7858080797316,2408.66594715242,0.0,1.0
2020-05-29,24.55,24.6,24.55,24.6,1900,22.6474327270207,22.693557844591,22.6474327270207,22.693557844591,2059.61534634995,0.0,1.0
2020-06-01,24.63,24.67,24.58,24.58,1101,22.7212329151332,22.7581330091894,22.6751077975629,22.6751077975629,1193.49289280595,0.0,1.0
2020-06-02,24.48,24.7,24.48,24.68,3632,22.5828575624223,22.7858080797316,22.5828575624223,22.7673580327035,3937.11733575948,0.0,1.0
2020-06-03,24.55,24.58,24.53,24.53,1400,22.6474327270207,22.6751077975629,22.6289826799926,22.6289826799926,1517.61130783681,0.0,1.0
2020-06-04,24.64,24.64,24.61,24.61,769,22.7304579386473,22.7304579386473,22.7027828681051,22.7027828681051,833.602211233216,0.0,1.0
2020-06-05,24.72,24.88,24.72,24.85,2650,22.8042581267597,22.9518585029847,22.8042581267597,22.9241834324426,2872.62140411968,0.0,1.0
2020-06-08,24.76,24.8,24.76,24.789,1485,22.841158220816,22.8780583148722,22.841158220816,22.8679107890068,1609.75199438404,0.0,1.0
2020-06-09,24.73,24.73,24.715,24.73,1166,22.8134831502738,22.8134831502738,22.7996456150027,22.8134831502738,1263.95341781266,0.0,1.0
2020-06-10,24.576,24.63,24.55,24.62,1694,22.6714177881573,22.7212329151332,22.6474327270207,22.7120078916191,1836.30968248253,0.0,1.0
2020-06-11,24.392,24.52,24.392,24.51,2326,22.5016773554985,22.6197576564785,22.5016773554985,22.6105326329645,2521.40278716316,0.0,1.0
2020-06-12,24.428,24.45,24.41,24.45,1648,22.5348874401492,22.5551824918801,22.5182823978238,22.5551824918801,1786.44531093932,0.0,1.0
2020-06-15,24.479,24.5,24.37,24.37,752,22.5819350600709,22.6013076094504,22.4813823037676,22.4813823037676,815.174073923769,0.0,1.0
2020-06-16,24.57,24.6,24.57,24.6,850,22.6658827740488,22.693557844591,22.6658827740488,22.693557844591,921.406865472348,0.0,1.0
2020-06-17,24.6,24.61,24.56,24.56,1111,22.693557844591,22.7027828681051,22.6566577505348,22.6566577505348,1204.33297357621,0.0,1.0
2020-06-18,24.52,24.56,24.5,24.56,800,22.6197576564785,22.6566577505348,22.6013076094504,22.6566577505348,867.206461621033,0.0,1.0
2020-06-19,24.55,24.6,24.55,24.58,1100,22.6474327270207,22.693557844591,22.6474327270207,22.6751077975629,1192.40888472892,0.0,1.0
2020-06-22,24.563,24.57,24.54,24.57,750,22.659425257589,22.6658827740488,22.6382077035066,22.6658827740488,813.006057769718,0.0,1.0
2020-06-23,24.624,24.63,24.624,24.63,203,22.7156979010248,22.7212329151332,22.7156979010248,22.7212329151332,220.053639636337,0.0,1.0
2020-06-24,24.598,24.61,24.54,24.56,801,22.6917128398882,22.7027828681051,22.6382077035066,22.6566577505348,868.290469698059,0.0,1.0
2020-06-25,24.6,24.6,24.55,24.55,1147,22.693557844591,22.693557844591,22.6474327270207,22.6474327270207,1243.35726434916,0.0,1.0
2020-06-26,24.56,24.58,24.56,24.58,942,22.6566577505348,22.6751077975629,22.6566577505348,22.6751077975629,1021.13560855876,0.0,1.0
2020-06-29,24.54,24.545,24.51,24.51,2203,22.6382077035066,22.6428202152637,22.6105326329645,22.6105326329645,2388.06979368892,0.0,1.0
2020-06-30,24.45,24.6,24.45,24.59,2341,22.5551824918801,22.693557844591,22.5551824918801,22.6843328210769,2537.66290831855,0.0,1.0
2020-07-01,24.5,24.53,24.45,24.45,705,22.6013076094504,22.6289826799926,22.5551824918801,22.5551824918801,764.225694303535,0.0,1.0
2020-07-02,24.516,24.52,24.51,24.51,730,22.6160676470729,22.6197576564785,22.6105326329645,22.6105326329645,791.325896229192,0.0,1.0
2020-07-06,24.68,24.68,24.46,24.46,3700,22.7673580327035,22.7673580327035,22.5644075153942,22.5644075153942,4010.82988499728,0.0,1.0
2020-07-07,24.718,24.75,24.718,24.74,1025,22.8024131220569,22.8319331973019,22.8024131220569,22.8227081737879,1111.10827895195,0.0,1.0
2020-07-08,24.84,24.85,24.8,24.8,1300,22.9149584089285,22.9241834324426,22.8780583148722,22.8780583148722,1409.21050013418,0.0,1.0
2020-07-09,24.937,24.937,24.85,24.85,1078,23.0044411370149,23.0044411370149,22.9241834324426,22.9241834324426,1168.56070703434,0.0,1.0
2020-07-10,25.035,25.07,25.03,25.03,850,23.0948463674527,23.1271339497519,23.0902338556957,23.0902338556957,921.406865472347,0.0,1.0
2020-07-13,24.995,25.08,24.995,25.05,1775,23.0579462733964,23.136358973266,23.0579462733964,23.1086839027238,1924.11433672167,0.0,1.0
2020-07-14,25.087,25.09,25.07,25.07,700,23.1428164897258,23.14558399678,23.1271339497519,23.1271339497519,758.805653918404,0.0,1.0
2020-07-15,25.35,25.41,25.16,25.16,4840,23.3854346081456,23.44078474923,23.2101591613785,23.2101591613785,5246.59909280725,0.0,1.0
2020-07-16,25.42,25.45,25.42,25.43,2101,23.450009772744,23.4776848432862,23.450009772744,23.4592347962581,2277.50096983224,0.0,1.0
2020-07-17,25.42,25.46,25.4,25.46,1920,23.450009772744,23.4869098668003,23.4315597257159,23.4869098668003,2081.29550789048,0.0,1.0
2020-07-20,25.46,25.46,25.4,25.45,2269,23.4869098668003,23.4869098668003,23.4315597257159,23.4776848432862,2459.61432677265,0.0,1.0
2020-07-21,25.43,25.49,25.43,25.48,1685,23.4592347962581,23.5145849373425,23.4592347962581,23.5053599138284,1826.5536097893,0.0,1.0
2020-07-22,25.4,25.48,25.4,25.46,1100,23.4315597257159,23.5053599138284,23.4315597257159,23.4869098668003,1192.40888472892,0.0,1.0
2020-07-23,25.43,25.46,25.38,25.45,2925,23.4592347962581,23.4869098668003,23.4131096786878,23.4776848432862,3170.7236253019,0.0,1.0
2020-07-24,25.4478,25.46,25.39,25.46,1050,23.4756553381131,23.4869098668003,23.4223347022019,23.4869098668003,1138.20848087761,0.0,1.0
2020-07-27,25.4908,25.4908,25.46,25.46,1391,23.5153229392236,23.5153229392236,23.4869098668003,23.4869098668003,1507.85523514357,0.0,1.0
2020-07-28,25.4674,25.51,25.4674,25.51,1077,23.4937363842007,23.5330349843706,23.4937363842007,23.5330349843706,1167.47669895731,0.0,1.0
2020-07-29,25.5,25.53,25.48,25.48,1666,23.5238099608565,23.5514850313987,23.5053599138284,23.5053599138284,1805.9574563258,0.0,1.0
2020-07-30,25.4617,25.47,25.45,25.47,1276,23.4884781207977,23.4961348903144,23.4776848432862,23.4961348903144,1383.19430628555,0.0,1.0
2020-07-31,25.4753,25.48,25.4753,25.48,596,23.5010241527768,23.5053599138284,23.5010241527768,23.5053599138284,646.068813907669,0.0,1.0
2020-08-03,25.465,25.51,25.465,25.47,3055,23.4915223785573,23.5330349843706,23.4915223785573,23.4961348903144,3311.64467531532,0.0,1.0
2020-08-04,25.504,25.504,25.47,25.5,2062,23.5274999702622,23.5274999702622,23.4961348903144,23.5238099608565,2235.22465482821,0.0,1.0
2020-08-05,25.5226,25.539,25.5226,25.53,1779,23.5446585139983,23.5597875525614,23.5446585139983,23.5514850313987,1928.45036902977,0.0,1.0
2020-08-06,25.556,25.56,25.55,25.56,1720,23.5754700925353,23.5791601019409,23.5699350784268,23.5791601019409,1864.49389248522,0.0,1.0
2020-08-07,25.5248,25.53,25.49,25.49,1165,23.5466880191714,23.5514850313987,23.5145849373425,23.5145849373425,1262.86940973563,0.0,1.0
2020-08-10,25.5219,25.56,25.5,25.5,1132,23.5440127623523,23.5791601019409,23.5238099608565,23.5238099608565,1227.09714319376,0.0,1.0
2020-08-11,25.45,25.53,25.45,25.5,1108,23.4776848432862,23.5514850313987,23.4776848432862,23.5238099608565,1201.08094934513,0.0,1.0
2020-08-12,25.4446,25.47,25.4446,25.47,979,23.4727033305886,23.4961348903144,23.4727033305886,23.4961348903144,1061.24390740874,0.0,1.0
2020-08-13,25.4453,25.47,25.4453,25.47,990,23.4733490822346,23.4961348903144,23.4733490822346,23.4961348903144,1073.16799625603,0.0,1.0
2020-08-14,25.4763,25.5,25.4763,25.5,1650,23.5019466551282,23.5238099608565,23.5019466551282,23.5238099608565,1788.61332709338,0.0,1.0
2020-08-17,25.5494,25.55,25.5,25.51,1041,23.569381577016,23.5699350784268,23.5238099608565,23.5330349843706,1128.45240818437,0.0,1.0
2020-08-18,25.574,25.61,25.57,25.57,2260,23.5920751348606,23.6252852195112,23.588385125455,23.588385125455,2449.85825407942,0.0,1.0
2020-08-19,25.585,25.63,25.585,25.61,1094,23.6022226607261,23.6437352665393,23.6022226607261,23.6252852195112,1185.90483626676,0.0,1.0
2020-08-20,25.5685,25.5685,25.56,25.56,1216,23.5870013719279,23.5870013719279,23.5791601019409,23.5791601019409,1318.15382166397,0.0,1.0
2020-08-21,25.5434,25.5434,25.53,25.53,1001,23.5638465629076,23.5638465629076,23.5514850313987,23.5514850313987,1085.09208510332,0.0,1.0
2020-08-24,25.569,25.58,25.56,25.58,1731,23.5874626231036,23.597610148969,23.5791601019409,23.597610148969,1876.41798133251,0.0,1.0
2020-08-25,25.5564,25.69,25.545,25.69,610,23.5758390934758,23.6990854076237,23.5653225666698,23.6990854076237,661.244926986039,0.0,1.0
2020-08-26,25.5231,25.5231,25.52,25.52,675,23.545119765174,23.545119765174,23.5422600078847,23.5422600078847,731.705451992747,0.0,1.0
2020-08-27,25.5341,25.5341,25.52,25.52,978,23.5552672910395,23.5552672910395,23.5422600078847,23.5422600078847,1060.15989933171,0.0,1.0
2020-08-28,25.57,25.57,25.54,25.54,1555,23.588385125455,23.588385125455,23.5607100549128,23.5607100549128,1685.63255977588,0.0,1.0
2020-08-31,25.5048,25.52,25.49,25.52,1338,23.5282379721433,23.5422600078847,23.5145849373425,23.5422600078847,1450.40280706118,0.0,1.0
2020-09-01,25.4748,25.4748,25.47,25.47,999,23.5005629016011,23.5005629016011,23.4961348903144,23.4961348903144,1082.92406894926,0.0,1.0
2020-09-02,25.4864,25.5,25.47,25.47,1090,23.5112639288774,23.5238099608565,23.4961348903144,23.4961348903144,1181.56880395866,0.0,1.0
2020-09-03,25.4789,25.49,25.4789,25.48,802,23.5043451612419,23.5145849373425,23.5043451612419,23.5053599138284,869.374477775084,0.0,1.0
2020-09-04,25.4845,25.49,25.45,25.45,1073,23.5095111744097,23.5145849373425,23.4776848432862,23.4776848432862,1163.14066664921,0.0,1.0
2020-09-08,25.4367,25.45,25.4367,25.44,835,23.4654155620125,23.4776848432862,23.4654155620125,23.4684598197722,905.146744316954,0.0,1.0
2020-09-09,25.4151,25.43,25.4151,25.43,820,23.4454895112222,23.4592347962581,23.4454895112222,23.4592347962581,888.886623161557,0.0,1.0
2020-09-10,25.3789,25.41,25.3789,25.41,787,23.4120949261013,23.44078474923,23.4120949261013,23.44078474923,853.114356619689,0.0,1.0
2020-09-11,25.3746,25.38,25.3746,25.38,1000,23.4081281659902,23.4131096786878,23.4081281659902,23.4131096786878,1084.00807702629,0.0,1.0
2020-09-14,25.3555,25.39,25.3555,25.39,857,23.3905083710784,23.4223347022019,23.3905083710784,23.4223347022019,928.994922011529,0.0,1.0
2020-09-15,25.35,25.37,25.35,25.37,1572,23.3854346081456,23.4038846551737,23.3854346081456,23.4038846551737,1704.06069708533,0.0,1.0
2020-09-16,25.4147,25.4147,25.39,25.39,860,23.4451205102816,23.4451205102816,23.4223347022019,23.4223347022019,932.24694624261,0.0,1.0
2020-09-17,25.4082,25.41,25.4082,25.41,774,23.4391242449975,23.44078474923,23.4391242449975,23.44078474923,839.022251618347,0.0,1.0
2020-09-18,25.415,25.44,25.3972,25.41,3422,23.445397260987,23.4684598197722,23.428976719132,23.44078474923,3709.47563958397,0.0,1.0
2020-09-21,25.3834,25.3834,25.38,25.38,466,23.4162461866826,23.4162461866826,23.4131096786878,23.4131096786878,505.147763894251,0.0,1.0
2020-09-22,25.4253,25.4253,25.42,25.42,990,23.4548990352065,23.4548990352065,23.450009772744,23.450009772744,1073.16799625603,0.0,1.0
2020-09-23,25.425,25.46,25.425,25.46,423,23.4546222845011,23.4869098668003,23.4546222845011,23.4869098668003,458.535416582121,0.0,1.0
2020-09-24,25.44,25.45,25.43,25.43,680,23.4684598197722,23.4776848432862,23.4592347962581,23.4592347962581,737.125492377877,0.0,1.0
2020-09-25,25.425,25.425,25.42,25.42,400,23.4546222845011,23.4546222845011,23.450009772744,23.450009772744,433.603230810516,0.0,1.0
2020-09-28,25.46,25.67,25.46,25.67,436,23.4869098668003,23.6806353605956,23.4869098668003,23.6806353605956,472.627521583463,0.0,1.0
2020-09-29,25.449,25.49,25.449,25.49,576,23.4767623409348,23.5145849373425,23.4767623409348,23.5145849373425,624.388652367144,0.0,1.0
2020-09-30,25.4502,25.47,25.4502,25.47,225,23.4778693437565,23.4961348903144,23.4778693437565,23.4961348903144,243.901817330916,0.0,1.0
2020-10-01,25.4818,25.5,25.4818,25.5,212,23.5070204180609,23.5238099608565,23.5070204180609,23.5238099608565,229.809712329574,0.0,1.0
2020-10-02,25.4876,25.4998,25.4401,25.4401,710,23.5123709316991,23.5236254603863,23.4685520700073,23.4685520700073,769.645734688667,0.0,1.0
2020-10-05,25.5259,25.53,25.5,25.5,320,23.547702771758,23.5514850313987,23.5238099608565,23.5238099608565,346.882584648412,0.0,1.0
2020-10-06,25.527,25.54,25.52,25.52,300,23.5487175243445,23.5607100549128,23.5422600078847,23.5422600078847,325.202423107887,0.0,1.0
2020-10-07,25.5528,25.5528,25.54,25.54,414,23.5725180850108,23.5725180850108,23.5607100549128,23.5607100549128,448.779343888884,0.0,1.0
2020-10-08,25.56,25.56,25.545,25.545,444,23.5791601019409,23.5791601019409,23.5653225666698,23.5653225666698,481.299586199673,0.0,1.0
2020-10-09,25.5959,25.6098,25.57,25.57,518,23.6122779363564,23.6251007190409,23.588385125455,23.588385125455,561.516183899618,0.0,1.0
2020-10-12,25.6109,25.77,25.61,25.77,303,23.6261154716275,23.7728855957362,23.6252852195112,23.7728855957362,328.454447338966,0.0,1.0
2020-10-13,25.5776,25.58,25.5776,25.58,200,23.5953961433257,23.597610148969,23.5953961433257,23.597610148969,216.801615405258,0.0,1.0
2020-10-14,25.5982,25.637,25.5982,25.62,1973,23.6143996917646,23.6501927829992,23.6143996917646,23.6345102430253,2138.74793597287,0.0,1.0
2020-10-15,25.6035,25.62,25.6,25.6,401,23.6192889542271,23.6345102430253,23.6160601959972,23.6160601959972,434.687238887542,0.0,1.0
2020-10-16,25.6374,25.66,25.63,25.63,4115,23.6505617839397,23.6714103370815,23.6437352665393,23.6437352665393,4460.69323696319,0.0,1.0
2020-10-19,25.5969,25.68,25.5969,25.68,239,23.6132004387078,23.6898603841096,23.6132004387078,23.6898603841096,259.077930409283,0.0,1.0
2020-10-20,25.6198,25.64,25.6198,25.64,200,23.634325742555,23.6529602900534,23.634325742555,23.6529602900534,216.801615405258,0.0,1.0
2020-10-21,25.6469,25.69,25.6469,25.65,917,23.6593255562781,23.6990854076237,23.6593255562781,23.6621853135675,994.035406633108,0.0,1.0
2020-10-22,25.6499,25.6596,25.64,25.64,1600,23.6620930633323,23.671041336141,23.6529602900534,23.6529602900534,1734.41292324207,0.0,1.0
2020-10-23,25.6799,25.6799,25.65,25.66,1109,23.6897681338745,23.6897681338745,23.6621853135675,23.6714103370815,1202.16495742216,0.0,1.0
2020-10-26,25.6107,25.63,25.59,25.63,990,23.6259309711572,23.6437352665393,23.6068351724831,23.6437352665393,1073.16799625603,0.0,1.0
2020-10-27,25.6849,25.71,25.67,25.67,920,23.6943806456315,23.7175354546518,23.6806353605956,23.6806353605956,997.287430864189,0.0,1.0
2020-10-28,25.6297,25.66,25.6297,25.66,290,23.6434585158339,23.6714103370815,23.6434585158339,23.6714103370815,314.362342337625,0.0,1.0
2020-10-29,25.7116,26.2,25.7,26.2,2018,23.7190114584141,24.1695616068408,23.7083104311378,24.1695616068408,2187.52829943905,0.0,1.0
2020-10-30,25.6958,25.74,25.6958,25.74,196,23.7044359212619,23.745210525194,23.7044359212619,23.745210525194,212.465583097153,0.0,1.0
2020-11-02,25.6859,25.75,25.6859,25.75,621,23.6953031479829,23.7544355487081,23.6953031479829,23.7544355487081,673.169015833328,0.0,1.0
2020-11-03,25.763,25.78,25.72,25.72,5569,23.7664280792764,23.7821106192503,23.7267604781659,23.7267604781659,6036.8409809594,0.0,1.0
2020-11-04,25.6683,25.8,25.6683,25.8,195,23.6790671065982,23.8005606662784,23.6790671065982,23.8005606662784,211.381575020127,0.0,1.0
2020-11-05,25.7879,25.8,25.785,25.8,596,23.7893983878264,23.8005606662784,23.7867231310073,23.8005606662784,646.068813907668,0.0,1.0
2020-11-06,25.7556,25.82,25.7556,25.82,525,23.7596015618759,23.8190107133065,23.7596015618759,23.8190107133065,569.104240438804,0.0,1.0
2020-11-09,25.7787,25.92,25.7787,25.82,736,23.7809113661934,23.9112609484471,23.7809113661934,23.8190107133065,797.829944691351,0.0,1.0
2020-11-10,25.8602,25.87,25.84,25.84,5374,23.856095307833,23.8651358308768,23.8374607603346,23.8374607603346,5825.45940593929,0.0,1.0
2020-11-11,25.83,25.88,25.83,25.88,400,23.8282357368206,23.8743608543909,23.8282357368206,23.8743608543909,433.603230810516,0.0,1.0
2020-11-12,25.8564,25.8564,25.85,25.85,290,23.8525897988977,23.8525897988977,23.8466857838487,23.8466857838487,314.362342337624,0.0,1.0
2020-11-13,25.9758,25.9798,25.905,25.92,1084,23.9627365796556,23.9664265890612,23.897423413176,23.9112609484471,1175.0647554965,0.0,1.0
2020-11-16,25.9898,26.05,25.9898,26.02,998,23.9756516125753,24.0311862541299,23.9756516125753,24.0035111835877,1081.84006087224,0.0,1.0
2020-11-17,25.9995,26.08,25.99,26.08,2602,23.9845998853839,24.0588613246721,23.9758361130455,24.0588613246721,2820.58901642241,0.0,1.0
2020-11-18,26.0,26.09,26.0,26.09,1609,23.9850611365596,24.0680863481862,23.9850611365596,24.0680863481862,1744.1689959353,0.0,1.0
2020-11-19,26.01,26.06,26.0,26.06,294,23.9942861600737,24.040411277644,23.9850611365596,24.040411277644,318.698374645729,0.0,1.0
2020-11-20,25.9795,26.05,25.9795,26.05,1467,23.9661498383558,24.0311862541299,23.9661498383558,24.0311862541299,1590.23984899757,0.0,1.0
2020-11-23,25.9585,26.04,25.9585,26.04,1000,23.9467772889763,24.0219612306159,23.9467772889763,24.0219612306159,1084.00807702629,0.0,1.0
2020-11-24,25.995,26.04,25.995,26.04,628,23.9804486248026,24.0219612306159,23.9804486248026,24.0219612306159,680.75707237251,0.0,1.0
2020-11-25,26.0013,26.1,25.97,26.1,1449,23.9862603896164,24.0773113717002,23.9573860660174,24.0773113717002,1570.7277036111,0.0,1.0
2020-11-27,25.99,26.08,25.99,26.08,135,23.9758361130455,24.0588613246721,23.9758361130455,24.0588613246721,146.34109039855,0.0,1.0
2020-11-30,25.9553,25.9897,25.9553,25.9897,631,23.9438252814518,23.9755593623401,23.9438252814518,23.9755593623401,684.009096603588,0.0,1.0
2020-12-01,26.015,26.05,26.015,26.03,719,23.9988986718307,24.0311862541299,23.9988986718307,24.0127362071018,779.401807381903,0.0,1.0
2020-12-02,25.9859,26.11,25.9859,26.11,601,23.9720538534048,24.0865363952143,23.9720538534048,24.0865363952143,651.4888542928,0.0,1.0
2020-12-03,25.9768,26.09,25.95,26.09,2388,23.963659082007,24.0680863481862,23.9389360189893,24.0680863481862,2588.61128793878,0.0,1.0
2020-12-04,26.005,26.01,26.0,26.0098,596,23.9896736483166,23.9942861600737,23.9850611365596,23.9941016596034,646.06881390767,0.0,1.0
2020-12-07,25.9871,26.09,25.9871,26.09,921,23.9731608562265,24.0680863481862,23.9731608562265,24.0680863481862,998.371438941213,0.0,1.0
2020-12-08,25.9994,26.09,25.99,26.09,2389,23.9845076351488,24.0680863481862,23.9758361130455,24.0680863481862,2589.69529601581,0.0,1.0
2020-12-09,25.9718,26.09,25.9503,26.09,1095,23.95904657025,24.0680863481862,23.9392127696947,24.0680863481862,1186.98884434379,0.0,1.0
2020-12-10,25.971,26.0,25.971,26.0,485,23.9583085683688,23.9850611365596,23.9583085683688,23.9850611365596,525.743917357752,0.0,1.0
2020-12-11,25.9366,25.95,25.9366,25.95,501,23.9265744874805,23.9389360189893,23.9265744874805,23.9389360189893,543.088046590171,0.0,1.0
2020-12-14,25.9294,26.0,25.9294,26.0,1134,23.9199324705503,23.9850611365596,23.9199324705503,23.9850611365596,1229.26515934782,0.0,1.0
2020-12-15,25.97,26.0,25.861,26.0,1384,23.9573860660174,23.9850611365596,23.8568333097142,23.9850611365596,1500.26717860439,0.0,1.0
2020-12-16,26.0,26.0,25.98,25.98,910,23.9850611365596,23.9850611365596,23.9666110895315,23.9666110895315,986.447350093925,0.0,1.0
2020-12-17,25.225,25.27,25.225,25.27,479,23.9398585213407,23.9825659002688,23.9398585213407,23.9825659002688,504.713717887224,0.726,1.0
2020-12-18,25.2167,25.24,25.15,25.2,5470,23.9319813825606,23.9540943143167,23.8686795564606,23.916132199714,5763.64099549712,0.0,1.0
2020-12-21,25.31,25.31,25.07,25.07,4693,24.0205280148715,24.0205280148715,23.7927553272552,23.7927553272552,4944.93001679486,0.0,1.0
2020-12-22,25.31,25.32,25.31,25.32,1112,24.0205280148715,24.0300185435222,24.0205280148715,24.0300185435222,1171.69447659831,0.0,1.0
2020-12-23,25.36,25.38,25.35,25.38,1118,24.0679806581249,24.0869617154262,24.0584901294742,24.0869617154262,1178.01656909795,0.0,1.0
2020-12-24,25.3387,25.3496,25.3387,25.3496,1070,24.0477658320989,24.0581105083282,24.0477658320989,24.0581105083282,1127.4398291009,0.0,1.0
2020-12-28,25.34,25.4,25.34,25.4,932,24.0489996008235,24.1059427727276,24.0489996008235,24.1059427727276,982.03170160938,0.0,1.0
2020-12-29,25.2923,25.3401,25.27,25.3401,6025,24.0037297791598,24.04909450611,23.9825659002688,24.04909450611,6348.43455171299,0.0,1.0
2020-12-30,25.3314,25.38,25.3314,25.38,965,24.0408377461839,24.0869617154262,24.0408377461839,24.0869617154262,1016.80321035735,0.0,1.0
2020-12-31,25.34,27.86,25.3,25.32,4729,24.0489996008235,26.4406128207949,24.0110374862208,24.0300185435222,4982.86257179266,0.0,1.0
2021-01-04,25.3077,25.36,25.175,25.36,3483,24.0183451932818,24.0679806581249,23.8924058780873,24.0679806581249,3669.97469603591,0.0,1.0
2021-01-05,25.3502,25.37,25.32,25.32,670,24.0586799400472,24.0774711867756,24.0300185435222,24.0300185435222,705.966995792151,0.0,1.0
2021-01-06,25.3463,25.3498,25.34,25.3498,464,24.0549786338735,24.0583003189012,24.0489996008235,24.0583003189012,488.908486638145,0.0,1.0
2021-01-07,25.37,25.4,25.37,25.4,662,24.0774711867756,24.1059427727276,24.0774711867756,24.1059427727276,697.537539125974,0.0,1.0
2021-01-08,25.4298,25.44,25.4298,25.44,270,24.1342245481066,24.1439048873303,24.1342245481066,24.1439048873303,284.494162483404,0.0,1.0
2021-01-11,25.35,25.4,25.26,25.26,2355,24.0584901294742,24.1059427727276,23.9730753716181,23.9730753716181,2481.42130610524,0.0,1.0
2021-01-12,25.426,25.45,25.41,25.44,1673,24.1306181472194,24.153395415981,24.1154333013783,24.1439048873303,1762.81012531383,0.0,1.0
2021-01-13,25.39,25.53,25.356,25.53,4165,24.0964522440769,24.2293196451865,24.0641844466646,24.2293196451865,4388.58587682733,0.0,1.0
2021-01-14,25.2714,25.37,25.27,25.37,1138,23.9838945742799,24.0774711867756,23.9825659002688,24.0774711867756,1199.09021076338,0.0,1.0
2021-01-15,25.21,25.26,25.18,25.26,2675,23.9256227283647,23.9730753716181,23.8971511424126,23.9730753716181,2818.59957275224,0.0,1.0
2021-01-19,25.2745,25.315,25.2745,25.305,2151,23.9868366381616,24.0252732791968,23.9868366381616,24.0157827505461,2266.47016111778,0.0,1.0
2021-01-20,25.3363,25.3401,25.31,25.31,1115,24.0454881052228,24.04909450611,24.0205280148715,24.0205280148715,1174.85552284813,0.0,1.0
2021-01-21,25.386,25.41,25.3,25.3,1686,24.0926560326167,24.1154333013783,24.0110374862208,24.0110374862208,1776.50799239636,0.0,1.0
2021-01-22,25.3985,25.43,25.3401,25.36,1932,24.10451919343,24.1344143586796,24.04909450611,24.0679806581249,2035.71378488124,0.0,1.0
2021-01-25,25.375,25.45,25.35,25.35,2913,24.0822164511009,24.153395415981,24.0584901294742,24.0584901294742,3069.37590857095,0.0,1.0
2021-01-26,25.3355,25.375,25.3355,25.35,1518,24.0447288629307,24.0822164511009,24.0447288629307,24.0584901294742,1599.48940240669,0.0,1.0
2021-01-27,25.219,25.25,25.215,25.22,3163,23.9341642041503,23.9635848429674,23.93036799269,23.9351132570154,3332.79642938891,0.0,1.0
2021-01-28,25.2675,25.3,25.25,25.26,11526,23.9801932681061,24.0110374862208,23.9635848429674,23.9730753716181,12144.7396917915,0.0,1.0
2021-01-29,25.2721,25.28,25.24,25.24,581,23.9845589112854,23.9920564289194,23.9540943143167,23.9540943143167,612.189290380954,0.0,1.0
2021-02-01,25.247,25.31,25.247,25.3099,2673,23.9607376843722,24.0205280148715,23.9607376843722,24.020433109585,2816.4922085857,0.0,1.0
2021-02-02,25.1965,25.26,25.1965,25.26,807,23.9128105146863,23.9730753716181,23.9128105146863,23.9730753716181,850.321441200394,0.0,1.0
2021-02-03,25.2128,25.22,25.15,25.21,3272,23.9282800763869,23.9351132570154,23.8686795564606,23.9256227283647,3447.64777646554,0.0,1.0
2021-02-04,25.18,25.23,25.18,25.181,13451,23.8971511424126,23.944603785666,23.8971511424126,23.8981001952777,14173.0777020899,0.0,1.0
2021-02-05,25.2415,25.26,25.232,25.259,1506,23.9555178936143,23.9730753716181,23.9465018913962,23.972126318753,1586.84521740743,0.0,1.0
2021-02-08,25.25,25.3101,25.25,25.31,903,23.9635848429674,24.020622920158,23.9635848429674,24.0205280148715,951.474921194495,0.0,1.0
2021-02-09,25.006,25.115,25.0,25.115,511,23.7320159438908,23.8354627061832,23.7263216267004,23.8354627061832,538.431544551924,0.0,1.0
2021-02-10,24.627,24.98,24.627,24.98,20634,23.37232490803,23.707340569399,23.37232490803,23.707340569399,21741.6761062317,0.0,1.0
2021-02-11,24.9818,25.0292,24.64,24.64,15983,23.7090488645562,23.7540339703604,23.3846625952759,23.3846625952759,16841.0007369342,0.0,1.0
2021-02-12,25.1,25.1,24.97,24.97,926,23.8212269132072,23.8212269132072,23.6978500407484,23.6978500407484,975.709609109748,0.0,1.0
2021-02-16,25.0843,25.26,25.08,25.26,1438,23.8063267832256,23.9730753716181,23.8022458559058,23.9730753716181,1515.19483574495,0.0,1.0
2021-02-17,25.02,25.06,24.97,24.97,4594,23.7453026840018,23.7832647986045,23.6978500407484,23.6978500407484,4840.61549055094,0.0,1.0
2021-02-18,25.0923,25.0923,25.07,25.07,719,23.8139192061462,23.8139192061462,23.7927553272552,23.7927553272552,757.597417872471,0.0,1.0
2021-02-19,25.1056,25.13,25.0501,25.13,1609,23.8265416092516,23.8496984991592,23.7738691752403,23.8496984991592,1695.37447198443,0.0,1.0
2021-02-22,25.06,25.11,25.06,25.11,17860,23.7832647986045,23.8307174418579,23.7832647986045,23.8307174418579,18818.7620072355,0.0,1.0
2021-02-23,25.0865,25.26,25.08,25.26,637,23.8084146995288,23.9730753716181,23.8022458559058,23.9730753716181,671.195487044178,0.0,1.0
2021-02-24,25.0635,25.09,25.05,25.0886,1844,23.7865864836322,23.8117363845565,23.7737742699538,23.8104077105454,1942.98976155332,0.0,1.0
2021-02-25,25.0211,25.105,25.0211,25.105,501,23.7463466421533,23.8259721775325,23.7463466421533,23.8259721775325,527.894723719206,0.0,1.0
2021-02-26,25.0649,25.0649,24.99,24.99,2298,23.7879151576433,23.7879151576433,23.7168310980497,23.7168310980497,2421.36142735875,0.0,1.0
2021-03-01,25.1299,25.1299,25.1,25.1,231,23.8496035938727,23.8496035938727,23.8212269132072,23.8212269132072,243.400561235801,0.0,1.0
2021-03-02,25.115,25.16,25.115,25.15,1145,23.8354627061832,23.8781700851113,23.8354627061832,23.8686795564606,1206.46598534629,0.0,1.0
2021-03-03,25.065,25.1172,25.065,25.11,1495,23.7880100629298,23.8375506224864,23.7880100629298,23.8307174418579,1575.25471449144,0.0,1.0
2021-03-04,25.0098,25.11,25.0098,25.11,1297,23.7356223447781,23.8307174418579,23.7356223447781,23.8307174418579,1366.62566200361,0.0,1.0
2021-03-05,25.063,25.063,24.98,25.05,5099,23.7861119571997,23.7861119571997,23.707340569399,23.7737742699538,5372.72494260324,0.0,1.0
2021-03-08,25.0899,25.1,25.07,25.07,679,23.81164147927,23.8212269132072,23.7927553272552,23.7927553272552,715.450134541597,0.0,1.0
2021-03-09,25.1503,25.17,25.1382,25.1382,3470,23.8689642723201,23.887660613762,23.8574807326528,23.8574807326528,3656.27682895338,0.0,1.0
2021-03-10,25.1603,25.1603,25.12,25.14,1008,23.8784548009708,23.8784548009708,23.8402079705086,23.8591890278099,1062.11153993804,0.0,1.0
2021-03-11,25.1683,25.2,25.1683,25.2,493,23.8860472238913,23.916132199714,23.8860472238913,23.916132199714,519.465267053031,0.0,1.0
2021-03-12,25.1799,25.2,25.06,25.06,864,23.8970562371261,23.916132199714,23.7832647986045,23.7832647986045,910.381319946893,0.0,1.0
2021-03-15,25.2,25.2,25.1406,25.1999,531,23.916132199714,23.916132199714,23.859758459529,23.9160372944275,559.505186217361,0.0,1.0
2021-03-16,25.175,25.175,25.1505,25.1505,204,23.8924058780873,23.8924058780873,23.8691540828931,23.8691540828931,214.951144987461,0.0,1.0
2021-03-17,25.225,25.225,25.1902,25.1902,809,23.9398585213407,23.9398585213407,23.9068314816363,23.9068314816363,852.42880536694,0.0,1.0
2021-03-18,25.134,25.18,25.134,25.18,252,23.8534947106195,23.8971511424126,23.8534947106195,23.8971511424126,265.52788498451,0.0,1.0
2021-03-19,25.1632,25.18,25.1099,25.11,314,23.8812070542795,23.8971511424126,23.8306225365714,23.8307174418579,330.856174147366,0.0,1.0
2021-03-22,25.2625,25.2999,25.25,25.25,653,23.9754480037808,24.0109425809343,23.9635848429674,23.9635848429674,688.054400376527,0.0,1.0
2021-03-23,25.2399,25.28,25.2399,25.25,1001,23.9539994090302,23.9920564289194,23.9539994090302,23.9635848429674,1054.73576535514,0.0,1.0
2021-03-24,25.2911,25.3088,25.225,25.27,1979,24.0025909157217,24.0193891514334,23.9398585213407,23.9825659002688,2085.23684279502,0.0,1.0
2021-03-25,25.2242,25.26,25.2242,25.26,700,23.9390992790487,23.9730753716181,23.9390992790487,23.9730753716181,737.577458290304,0.0,1.0
2021-03-26,25.2891,25.2891,25.235,25.26,1711,24.0006928099916,24.0006928099916,23.9493490499914,23.9730753716181,1802.85004447816,0.0,1.0
2021-03-29,25.255,25.29,25.255,25.29,191,23.9683301072927,24.0015469575701,23.9683301072927,24.0015469575701,201.253277904927,0.0,1.0
2021-03-30,25.26,25.2983,25.26,25.29,320,23.9730753716181,24.0094240963502,23.9730753716181,24.0015469575701,337.178266646997,0.0,1.0
2021-03-31,25.2848,25.3099,25.2848,25.3099,373,23.9966118826718,24.020433109585,23.9966118826718,24.020433109585,393.023417060405,0.0,1.0
2021-04-01,25.355,25.355,25.3,25.32,691,24.0632353937995,24.0632353937995,24.0110374862208,24.0300185435222,728.094319540861,0.0,1.0
2021-04-05,25.3748,25.44,25.3748,25.44,1183,24.0820266405279,24.1439048873303,24.0820266405279,24.1439048873303,1246.50590451062,0.0,1.0
2021-04-06,25.3448,25.355,25.3,25.3,1139,24.0535550545759,24.0632353937995,24.0110374862208,24.0110374862208,1200.14389284665,0.0,1.0
2021-04-07,25.365,25.39,25.31,25.3101,1173,24.0727259224502,24.0964522440769,24.0205280148715,24.020622920158,1235.9690836779,0.0,1.0
2021-04-08,25.385,25.8599,25.385,25.56,2172,24.0917069797516,24.5424121853724,24.0917069797516,24.2577912311385,2288.59748486649,0.0,1.0
2021-04-09,25.3998,25.415,25.3998,25.415,514,24.1057529621546,24.1201785657036,24.1057529621546,24.1201785657036,541.592590801739,0.0,1.0
2021-04-12,25.404,25.42,25.39,25.39,2326,24.1097389841879,24.124923830029,24.0964522440769,24.0964522440769,2450.86452569036,0.0,1.0
2021-04-13,25.4261,25.4261,25.405,25.405,538,24.1307130525059,24.1307130525059,24.1106880370529,24.1106880370529,566.880960800263,0.0,1.0
2021-04-14,25.42,25.44,25.42,25.4393,2588,24.124923830029,24.1439048873303,24.124923830029,24.1432405503248,2726.92923150758,0.0,1.0
2021-04-15,25.43,25.48,25.37,25.38,1067,24.1344143586796,24.181867001933,24.0774711867756,24.0869617154262,1124.27878285108,0.0,1.0
2021-04-16,25.4659,25.5,25.4659,25.48,2187,24.1684853565356,24.2008480592344,24.1684853565356,24.181867001933,2304.40271611557,0.0,1.0
2021-04-19,25.5167,25.52,25.51,25.51,331,24.216697242081,24.2198291165358,24.2103385878851,24.2103385878851,348.768769562988,0.0,1.0
2021-04-20,25.5789,25.61,25.5789,25.6,1032,24.2757283302883,24.3052438743919,24.2757283302883,24.2957533457412,1087.39990993656,0.0,1.0
2021-04-21,25.57,25.57,25.46,25.46,843,24.2672817597892,24.2672817597892,24.1628859446317,24.1628859446317,888.253996198182,0.0,1.0
2021-04-22,25.5706,25.5706,25.57,25.57,242,24.2678511915082,24.2678511915082,24.2672817597892,24.2672817597892,254.991064151792,0.0,1.0
2021-04-23,25.6349,25.64,25.58,25.64,775,24.3288752907321,24.3337154603439,24.2767722884399,24.3337154603439,816.603614535695,0.0,1.0
2021-04-26,25.625,25.77,25.625,25.77,845,24.3194796673679,24.4570923328028,24.3194796673679,24.4570923328028,890.361360364727,0.0,1.0
2021-04-27,25.6157,25.6157,25.5,25.5,862,24.3106534757228,24.3106534757228,24.2008480592344,24.2008480592344,908.273955780347,0.0,1.0
2021-04-28,25.6792,25.72,25.63,25.63,978,24.3709183326546,24.4096396895494,24.3242249316933,24.3242249316933,1030.50107743988,0.0,1.0
2021-04-29,25.615,25.66,25.615,25.66,1383,24.3099891387172,24.3526965176453,24.3099891387172,24.3526965176453,1457.24232116499,0.0,1.0
2021-04-30,25.6049,25.69,25.58,25.69,2178,24.30040370478,24.3811681035973,24.2767722884399,24.3811681035973,2294.91957736613,0.0,1.0
2021-05-03,25.6255,25.66,25.615,25.615,857,24.3199541938004,24.3526965176453,24.3099891387172,24.3099891387172,903.005545363991,0.0,1.0
2021-05-04,25.675,26.23,25.63,25.63,416,24.3669323106213,24.8936566507341,24.3242249316933,24.3242249316933,438.331746641096,0.0,1.0
2021-05-05,25.67,25.6901,25.67,25.69,10224,24.362187046296,24.3812630088838,24.362187046296,24.3811681035973,10772.8456193715,0.0,1.0
2021-05-06,25.64,25.68,25.63,25.63,372,24.3337154603439,24.3716775749467,24.3242249316933,24.3242249316933,391.969734977135,0.0,1.0
2021-05-07,25.6848,25.72,25.6848,25.72,330,24.376233028699,24.4096396895494,24.376233028699,24.4096396895494,347.715087479715,0.0,1.0
2021-05-10,25.6696,25.69,25.63,25.69,1026,24.3618074251499,24.3811681035973,24.3242249316933,24.3811681035973,1081.07781743694,0.0,1.0
2021-05-11,25.6789,25.68,25.6789,25.68,212,24.3706336167951,24.3716775749467,24.3706336167951,24.3716775749467,223.380601653635,0.0,1.0
2021-05-12,25.61,25.68,25.61,25.68,544,24.3052438743919,24.3716775749467,24.3052438743919,24.3716775749467,573.203053299895,0.0,1.0
2021-05-13,25.6448,25.6448,25.6,25.6,526,24.3382709140963,24.3382709140963,24.2957533457412,24.2957533457412,554.236775801,0.0,1.0
2021-05-14,25.7,25.72,25.6,25.6,10414,24.390658632248,24.4096396895494,24.2957533457412,24.2957533457412,10973.0452151932,0.0,1.0
2021-05-17,25.6759,25.68,25.64,25.68,1140,24.3677864581999,24.3716775749467,24.3337154603439,24.3716775749467,1201.19757492993,0.0,1.0
2021-05-18,25.6,25.73,25.6,25.73,3623,24.2957533457412,24.4191302182001,24.2957533457412,24.4191302182001,3817.49018769397,0.0,1.0
2021-05-19,25.605,25.68,25.5,25.68,6031,24.3004986100666,24.3716775749467,24.2008480592344,24.3716775749467,6354.75664421261,0.0,1.0
2021-05-20,25.63,25.635,25.63,25.63,317,24.3242249316933,24.3289701960186,24.3242249316933,24.3242249316933,334.017220397181,0.0,1.0
2021-05-21,25.65,25.67,25.65,25.67,101,24.3432059889946,24.362187046296,24.3432059889946,24.362187046296,106.421890410458,0.0,1.0
2021-05-24,25.6849,25.72,25.68,25.68,381,24.3763279339855,24.4096396895494,24.3716775749467,24.3716775749467,401.452873726581,0.0,1.0
2021-05-25,25.66,25.69,25.66,25.69,121,24.3526965176453,24.3811681035973,24.3526965176453,24.3811681035973,127.495532075896,0.0,1.0
2021-05-26,25.65,25.68,25.65,25.68,303,24.3432059889946,24.3716775749467,24.3432059889946,24.3716775749467,319.265671231375,0.0,1.0
2021-05-27,25.6217,25.64,25.62,25.64,565,24.3163477929132,24.3337154603439,24.3147344030426,24.3337154603439,595.330377048604,0.0,1.0
2021-05-28,25.8361,25.8361,25.73,25.73,1381,24.5198247271838,24.5198247271838,24.4191302182001,24.4191302182001,1455.13495699844,0.0,1.0
2021-06-01,25.835,25.85,25.7,25.7,483,24.5187807690322,24.5330165620082,24.390658632248,24.390658632248,508.928446220311,0.0,1.0
2021-06-02,25.855,25.87,25.855,25.87,479,24.5377618263336,24.5519976193096,24.5377618263336,24.5519976193096,504.713717887223,0.0,1.0
2021-06-03,25.835,25.86,25.82,25.84,1090,24.5187807690322,24.5425070906589,24.5045449760562,24.5235260333575,1148.51347076633,0.0,1.0
2021-06-04,25.87,25.88,25.87,25.88,518,24.5519976193096,24.5614881479603,24.5519976193096,24.5614881479603,545.807319134826,0.0,1.0
2021-06-07,25.865,25.88,25.865,25.88,1315,24.5472523549842,24.5614881479603,24.5472523549842,24.5614881479603,1385.59193950251,0.0,1.0
2021-06-08,25.855,25.865,25.82,25.82,3651,24.5377618263336,24.5472523549842,24.5045449760562,24.5045449760562,3846.99328602557,0.0,1.0
2021-06-09,25.865,25.88,25.865,25.88,204,24.5472523549842,24.5614881479603,24.5472523549842,24.5614881479603,214.951144987461,0.0,1.0
2021-06-10,25.86,25.88,25.84,25.84,929,24.5425070906589,24.5614881479603,24.5235260333575,24.5235260333575,978.870655359563,0.0,1.0
2021-06-11,25.8609,25.8799,25.8609,25.8799,224,24.5433612382375,24.5613932426737,24.5433612382375,24.5613932426737,236.024786652897,0.0,1.0
2021-06-14,25.8731,25.91,25.8407,25.91,731,24.5549396831913,24.5899597339123,24.5241903703631,24.5899597339123,770.241602871733,0.0,1.0
2021-06-15,25.885,25.9,25.83,25.9,687,24.5662334122856,24.5804692052616,24.5140355047069,24.5804692052616,723.879591207772,0.0,1.0
2021-06-16,25.89,25.893,25.89,25.89,1216,24.5709786766109,24.5738258352061,24.5709786766109,24.5709786766109,1281.27741325859,0.0,1.0
2021-06-17,25.85,25.85,25.83,25.83,697,24.5330165620082,24.5330165620082,24.5140355047069,24.5140355047069,734.416412040491,0.0,1.0
2021-06-18,25.8076,25.82,25.8,25.82,1784,24.4927767205293,24.5045449760562,24.4855639187548,24.5045449760562,1879.76883655701,0.0,1.0
2021-06-21,25.7863,25.86,25.76,25.76,1480,24.4725618945034,24.5425070906589,24.4476018041521,24.4476018041521,1559.44948324236,0.0,1.0
2021-06-22,25.7999,25.82,25.7999,25.82,1121,24.4854690134683,24.5045449760562,24.4854690134683,24.5045449760562,1181.17761534776,0.0,1.0
2021-06-23,25.79,25.83,25.79,25.83,560,24.4760733901041,24.5140355047069,24.4760733901041,24.5140355047069,590.061966632245,0.0,1.0
2021-06-24,25.8,25.8,25.77,25.77,1059,24.4855639187548,24.4855639187548,24.4570923328028,24.4570923328028,1115.84932618491,0.0,1.0
2021-06-25,25.825,25.825,25.73,25.73,712,24.5092902403815,24.5092902403815,24.4191302182001,24.4191302182001,750.221643289569,0.0,1.0
2021-06-28,25.81,25.81,25.73,25.75,608,24.4950544474055,24.4950544474055,24.4191302182001,24.4381112755014,640.638706629294,0.0,1.0
2021-06-29,25.8,25.82,25.7,25.76,850,24.4855639187548,24.5045449760562,24.390658632248,24.4476018041521,895.629770781086,0.0,1.0
2021-06-30,25.8007,25.81,25.7,25.72,1363,24.4862282557604,24.4950544474055,24.390658632248,24.4096396895494,1436.16867949955,0.0,1.0
2021-07-01,25.78,25.81,25.68,25.7,703,24.4665828614535,24.4950544474055,24.3716775749467,24.390658632248,740.73850454012,0.0,1.0
2021-07-02,25.7819,25.81,25.65,25.69,2125,24.4683860618971,24.4950544474055,24.3432059889946,24.3811681035973,2239.07442695271,0.0,1.0
2021-07-06,25.798,25.798,25.68,25.68,494,24.4836658130247,24.4836658130247,24.3716775749467,24.3716775749467,520.518949136301,0.0,1.0
2021-07-07,25.7707,25.7707,25.68,25.68,601,24.4577566698083,24.4577566698083,24.3716775749467,24.3716775749467,633.262932046392,0.0,1.0
2021-07-08,25.634,25.68,25.62,25.66,2439,24.3280211431535,24.3716775749467,24.3147344030426,24.3526965176453,2569.93060110008,0.0,1.0
2021-07-09,25.67,25.678,25.55,25.57,850,24.362187046296,24.3697794692165,24.2483007024878,24.2672817597892,895.629770781085,0.0,1.0
2021-07-12,25.64,25.64,25.59,25.59,904,24.3337154603439,24.3337154603439,24.2862628170905,24.2862628170905,952.528603277768,0.0,1.0
2021-07-13,25.6,25.649,25.6,25.64,850,24.2957533457412,24.3422569361295,24.2957533457412,24.3337154603439,895.629770781086,0.0,1.0
2021-07-14,25.6401,25.6694,25.6401,25.65,421,24.3338103656304,24.3616176145769,24.3338103656304,24.3432059889946,443.600157057456,0.0,1.0
2021-07-15,25.6771,25.6771,25.5806,25.5806,643,24.368925321638,24.368925321638,24.2773417201589,24.2773417201589,677.517579543808,0.0,1.0
2021-07-16,25.76,25.82,25.51,25.82,52002,24.4476018041521,24.5045449760562,24.2103385878851,24.5045449760562,54793.5756943035,0.0,1.0
2021-07-19,25.6779,25.6779,25.57,25.59,1490,24.36968456393,24.36968456393,24.2672817597892,24.2862628170905,1569.98630407508,0.0,1.0
2021-07-20,25.68,25.7,25.64,25.64,3009,24.3716775749467,24.390658632248,24.3337154603439,24.3337154603439,3170.52938856504,0.0,1.0
2021-07-21,25.77,25.78,25.72,25.72,4385,24.4570923328028,24.4665828614535,24.4096396895494,24.4096396895494,4620.39593514713,0.0,1.0
2021-07-22,25.775,25.79,25.775,25.79,350,24.4618375971281,24.4760733901041,24.4618375971281,24.4760733901041,368.788729145153,0.0,1.0
2021-07-23,25.795,25.795,25.77,25.77,455,24.4808186544295,24.4808186544295,24.4570923328028,24.4570923328028,479.425347888698,0.0,1.0
2021-07-26,25.7526,25.785,25.7526,25.785,249,24.4405788129506,24.4713281257788,24.4405788129506,24.4713281257788,262.366838734694,0.0,1.0
2021-07-27,25.685,25.74,25.685,25.74,357,24.376422839272,24.4286207468507,24.376422839272,24.4286207468507,376.164503728056,0.0,1.0
2021-07-28,25.68,25.7,25.68,25.7,350,24.3716775749467,24.390658632248,24.3716775749467,24.390658632248,368.788729145152,0.0,1.0
2021-07-29,25.67,25.71,25.67,25.71,410,24.362187046296,24.4001491608987,24.362187046296,24.4001491608987,432.009654141464,0.0,1.0
2021-07-30,25.635,25.635,25.62,25.62,386,24.3289701960186,24.3289701960186,24.3147344030426,24.3147344030426,406.72128414294,0.0,1.0
2021-08-02,25.6339,25.69,25.6339,25.69,545,24.327926237867,24.3811681035973,24.327926237867,24.3811681035973,574.256735383167,0.0,1.0
2021-08-03,25.6,25.68,25.6,25.68,658,24.2957533457412,24.3716775749467,24.2957533457412,24.3716775749467,693.322810792888,0.0,1.0
2021-08-04,25.4,25.58,25.4,25.58,957,24.1059427727276,24.2767722884399,24.1059427727276,24.2767722884399,1008.37375369118,0.0,1.0
2021-08-05,25.53,25.56,25.38,25.38,1117,24.2293196451865,24.2577912311385,24.0869617154262,24.0869617154262,1176.96288701467,0.0,1.0
2021-08-06,25.56,25.59,25.41,25.41,942,24.2577912311385,24.2862628170905,24.1154333013783,24.1154333013783,992.568522442097,0.0,1.0
2021-08-09,25.5598,25.56,25.52,25.55,716,24.2576014205655,24.2577912311385,24.2198291165358,24.2483007024878,754.436371622655,0.0,1.0
2021-08-10,25.615,25.64,25.55,25.55,1085,24.3099891387172,24.3337154603439,24.2483007024878,24.2483007024878,1143.24506034998,0.0,1.0
2021-08-11,25.64,25.65,25.49,25.49,2235,24.3337154603439,24.3432059889946,24.1913575305837,24.1913575305837,2354.97945611262,0.0,1.0
2021-08-12,25.67,25.67,25.59,25.64,3955,24.362187046296,24.362187046296,24.2862628170905,24.3337154603439,4167.31263934022,0.0,1.0
2021-08-13,25.5785,25.64,25.5785,25.605,887,24.2753487091422,24.3337154603439,24.2753487091422,24.3004986100666,934.616007862147,0.0,1.0
2021-08-16,25.59,25.59,25.56,25.56,1533,24.2862628170905,24.2862628170905,24.2577912311385,24.2577912311385,1615.29463365577,0.0,1.0
2021-08-17,25.5202,25.53,25.5199,25.52,2148,24.2200189271088,24.2293196451865,24.2197342112493,24.2198291165358,2263.30911486797,0.0,1.0
2021-08-18,25.6527,25.6527,25.51,25.51,1001,24.3457684317303,24.3457684317303,24.2103385878851,24.2103385878851,1054.73576535514,0.0,1.0
2021-08-19,25.6036,25.62,25.53,25.56,842,24.2991699360555,24.3147344030426,24.2293196451865,24.2577912311385,887.200314114909,0.0,1.0
2021-08-20,25.6612,25.6612,25.55,25.57,605,24.3538353810834,24.3538353810834,24.2483007024878,24.2672817597892,637.477660379478,0.0,1.0
2021-08-23,25.68,25.69,25.67,25.67,1201,24.3716775749467,24.3811681035973,24.362187046296,24.362187046296,1265.47218200951,0.0,1.0
2021-08-24,25.7331,25.76,25.69,25.69,1539,24.4220722820818,24.4476018041521,24.3811681035973,24.3811681035973,1621.6167261554,0.0,1.0
2021-08-25,25.68,25.76,25.68,25.73,7107,24.3716775749467,24.4476018041521,24.3716775749467,24.4191302182001,7488.51856581313,0.0,1.0
2021-08-26,25.7333,25.75,25.58,25.58,1154,24.4222620926548,24.4381112755014,24.2767722884399,24.2767722884399,1215.94912409573,0.0,1.0
2021-08-27,25.745,25.745,25.68,25.68,509,24.4333660111761,24.4333660111761,24.3716775749467,24.3716775749467,536.324180385379,0.0,1.0
2021-08-30,25.7494,25.75,25.72,25.72,972,24.4375418437824,24.4381112755014,24.4096396895494,24.4096396895494,1024.17898494025,0.0,1.0
2021-08-31,25.7388,25.74,25.58,25.74,9576,24.4274818834127,24.4286207468507,24.2767722884399,24.4286207468507,10090.0596294114,0.0,1.0
2021-09-01,25.79,25.8,25.78,25.78,1090,24.4760733901041,24.4855639187548,24.4665828614535,24.4665828614535,1148.51347076634,0.0,1.0
2021-09-02,25.825,25.83,25.75,25.75,1503,24.5092902403815,24.5140355047069,24.4381112755014,24.4381112755014,1583.68417115762,0.0,1.0
2021-09-03,25.8394,25.85,25.7,25.7,577,24.5229566016385,24.5330165620082,24.390658632248,24.390658632248,607.974562047866,0.0,1.0
2021-09-07,25.7989,25.84,25.66,25.66,416,24.4845199606032,24.5235260333575,24.3526965176453,24.3526965176453,438.331746641097,0.0,1.0
2021-09-08,25.8003,25.81,25.7,25.7,3741,24.4858486346143,24.4950544474055,24.390658632248,24.390658632248,3941.82467352006,0.0,1.0
2021-09-09,25.801,25.83,25.801,25.805,5629,24.4865129716199,24.5140355047069,24.4865129716199,24.4903091830802,5931.17644673733,0.0,1.0
2021-09-10,25.7859,25.82,25.7,25.72,1024,24.4721822733574,24.5045449760562,24.390658632248,24.4096396895494,1078.97045327039,0.0,1.0
2021-09-13,25.7977,25.83,25.66,25.66,3784,24.4833810971652,24.5140355047069,24.3526965176453,24.3526965176453,3987.13300310073,0.0,1.0
2021-09-14,25.82,25.82,25.82,25.82,203,24.5045449760562,24.5045449760562,24.5045449760562,24.5045449760562,213.897462904189,0.0,1.0
2021-09-15,25.85,25.85,25.84,25.84,350,24.5330165620082,24.5330165620082,24.5235260333575,24.5235260333575,368.788729145153,0.0,1.0
2021-09-16,25.835,25.85,25.81,25.85,5600,24.5187807690322,24.5330165620082,24.4950544474055,24.5330165620082,5900.61966632245,0.0,1.0
2021-09-17,25.8337,25.85,25.8337,25.85,604,24.5175470003076,24.5330165620082,24.5175470003076,24.5330165620082,636.423978296207,0.0,1.0
2021-09-20,25.7455,25.7455,25.7299,25.74,704,24.4338405376086,24.4338405376086,24.4190353129135,24.4286207468507,741.792186623394,0.0,1.0
2021-09-21,25.7864,25.83,25.7864,25.83,252,24.4726567997899,24.5140355047069,24.4726567997899,24.5140355047069,265.52788498451,0.0,1.0
2021-09-22,25.79,25.79,25.79,25.79,2,24.4760733901041,24.4760733901041,24.4760733901041,24.4760733901041,2.10736416654373,0.0,1.0
2021-09-23,25.8,25.8,25.8,25.8,47,24.4855639187548,24.4855639187548,24.4855639187548,24.4855639187548,49.5230579137777,0.0,1.0
2021-09-24,25.83,25.86,25.83,25.86,888,24.5140355047069,24.5425070906589,24.5140355047069,24.5425070906589,935.669689945415,0.0,1.0
2021-09-27,25.7668,25.86,25.6801,25.8599,512,24.4540553636346,24.5425070906589,24.3717724802332,24.5424121853724,539.485226635194,0.0,1.0
2021-09-28,25.8122,25.8122,25.81,25.81,400,24.4971423637086,24.4971423637086,24.4950544474055,24.4950544474055,421.472833308747,0.0,1.0
2021-09-29,25.78,25.78,25.78,25.78,10,24.4665828614535,24.4665828614535,24.4665828614535,24.4665828614535,10.5368208327186,0.0,1.0
2021-09-30,25.7499,25.8192,25.7499,25.8192,1049,24.4380163702149,24.5037857337641,24.4380163702149,24.5037857337641,1105.31250535219,0.0,1.0
2021-10-01,25.8106,25.9,25.8106,25.83,13630,24.4956238791245,24.5804692052616,24.4956238791245,24.5140355047069,14361.6867949956,0.0,1.0
2021-10-04,25.8139,25.83,25.8139,25.83,320,24.4987557535793,24.5140355047069,24.4987557535793,24.5140355047069,337.178266646997,0.0,1.0
2021-10-05,25.825,25.825,25.8041,25.8041,180,24.5092902403815,24.5092902403815,24.4894550355016,24.4894550355016,189.662774988936,0.0,1.0
2021-10-06,25.8636,25.8636,25.8636,25.8636,151,24.5459236809731,24.5459236809731,24.5459236809731,24.5459236809731,159.105994574052,0.0,1.0
2021-10-07,25.8905,25.94,25.8899,25.8899,10379,24.5714532030435,24.6184313198643,24.5708837713244,24.5708837713244,10936.1663422787,0.0,1.0
2021-10-08,25.925,25.93,25.9,25.93,1601,24.6041955268883,24.6089407912137,24.5804692052616,24.6089407912137,1686.94501531826,0.0,1.0
2021-10-11,25.9198,25.9198,25.9198,25.9198,167,24.59926045199,24.59926045199,24.59926045199,24.59926045199,175.964907906401,0.0,1.0
2021-10-12,25.925,25.95,25.925,25.95,287,24.6041955268883,24.627921848515,24.6041955268883,24.627921848515,302.406757899026,0.0,1.0
2021-10-13,25.98,26.0,25.95,25.97,3442,24.6563934344671,24.6753744917684,24.627921848515,24.6469029058164,3626.77373062176,0.0,1.0
2021-10-14,25.95,26.03,25.95,25.99,1715,24.627921848515,24.7038460777205,24.627921848515,24.6658839631177,1807.06477281125,0.0,1.0
2021-10-15,25.915,25.94,25.915,25.94,365,24.5947049982376,24.6184313198643,24.5947049982376,24.6184313198643,384.593960394232,0.0,1.0
2021-10-18,25.8478,25.9,25.8478,25.9,301,24.5309286457051,24.5804692052616,24.5309286457051,24.5804692052616,317.158307064831,0.0,1.0
2021-10-19,25.8665,25.89,25.8,25.8,1044,24.5486759342818,24.5709786766109,24.4855639187548,24.4855639187548,1100.04409493583,0.0,1.0
2021-10-20,25.875,25.88,25.851,25.88,1172,24.5567428836349,24.5614881479603,24.5339656148733,24.5614881479603,1234.91540159463,0.0,1.0
2021-10-21,25.97,25.98,25.97,25.98,331,24.6469029058164,24.6563934344671,24.6469029058164,24.6563934344671,348.768769562987,0.0,1.0
2021-10-22,25.955,26.17,25.95,26.17,2667,24.6326671128404,24.83671347883,24.627921848515,24.83671347883,2810.17011608606,0.0,1.0
2021-10-25,25.93,25.96,25.88,25.91,608,24.6089407912137,24.6374123771657,24.5614881479603,24.5899597339123,640.638706629293,0.0,1.0
2021-10-26,25.91,25.94,25.81,25.81,2035,24.5899597339123,24.6184313198643,24.4950544474055,24.4950544474055,2144.24303945825,0.0,1.0
2021-10-27,25.9198,25.9198,25.851,25.9,1282,24.59926045199,24.59926045199,24.5339656148733,24.5804692052616,1350.82043075453,0.0,1.0
2021-10-28,25.975,25.99,25.93,25.99,332,24.6516481701417,24.6658839631177,24.6089407912137,24.6658839631177,349.82245164626,0.0,1.0
2021-10-29,25.9961,25.9961,25.9961,25.9961,26,24.6716731855947,24.6716731855947,24.6716731855947,24.6716731855947,27.3957341650685,0.0,1.0
2021-11-01,26.0254,26.22,25.98,26.22,6592,24.6994804345411,24.8841661220834,24.6563934344671,24.8841661220834,6945.87229292815,0.0,1.0
2021-11-02,26.0454,26.0454,26.0454,26.0454,1,24.7184614918425,24.7184614918425,24.7184614918425,24.7184614918425,1.05368208327187,0.0,1.0
2021-11-03,26.179,26.179,26.09,26.09,505,24.8452549546156,24.8452549546156,24.7607892496245,24.7607892496245,532.109452052292,0.0,1.0
2021-11-04,26.0625,26.0625,26.02,26.03,1149,24.7346902958352,24.7346902958352,24.6943555490698,24.7038460777205,1210.68071367937,0.0,1.0
2021-11-05,26.1038,26.11,26.04,26.04,3002,24.7738861791625,24.7797703069259,24.7133366063711,24.7133366063711,3163.15361398214,0.0,1.0
2021-11-08,26.053,26.15,25.991,26.12,10031,24.725674293617,24.8177324215286,24.6668330159828,24.7892608355766,10569.4849773001,0.0,1.0
2021-11-09,26.0523,26.07,25.9701,26.03,5201,24.7250099566115,24.7418081923232,24.6469978111029,24.7038460777205,5480.20051509697,0.0,1.0
2021-11-10,26.01,26.07,26.0001,26.04,4114,24.6848650204191,24.7418081923232,24.6754693970549,24.7133366063711,4334.84809058046,0.0,1.0
2021-11-11,26.0179,26.09,25.87,25.87,3573,24.6923625380531,24.7607892496245,24.5519976193096,24.5519976193096,3764.80608353038,0.0,1.0
2021-11-12,26.057,26.06,26.0,26.05,3025,24.7294705050773,24.7323176636725,24.6753744917684,24.7228271350218,3187.38830189739,0.0,1.0
2021-11-15,26.1,26.11,26.1,26.11,1206,24.7702797782752,24.7797703069259,24.7702797782752,24.7797703069259,1270.74059242587,0.0,1.0
2021-11-16,26.065,26.065,26.065,26.065,83,24.7370629279978,24.7370629279978,24.7370629279978,24.7370629279978,87.455612911565,0.0,1.0
2021-11-17,26.0948,26.0948,26.0948,26.0948,24,24.7653447033769,24.7653447033769,24.7653447033769,24.7653447033769,25.2883699985247,0.0,1.0
2021-11-18,26.0769,26.0769,26.05,26.05,960,24.7483566570921,24.7483566570921,24.7228271350218,24.7228271350218,1011.53479994099,0.0,1.0
2021-11-19,26.035,26.035,26.035,26.035,50,24.7085913420458,24.7085913420458,24.7085913420458,24.7085913420458,52.6841041635933,0.0,1.0
2021-11-22,26.01,26.03,26.01,26.03,396,24.6848650204191,24.7038460777205,24.6848650204191,24.7038460777205,417.258104975659,0.0,1.0
2021-11-23,26.11,26.19,26.04,26.19,3392,24.7797703069259,24.8556945361313,24.7133366063711,24.8556945361313,3574.08962645817,0.0,1.0
2021-11-24,26.043,26.05,26.03,26.05,603,24.7161837649663,24.7228271350218,24.7038460777205,24.7228271350218,635.370296212936,0.0,1.0
2021-11-26,26.0202,26.0202,25.98,25.98,961,24.6945453596428,24.6945453596428,24.6563934344671,24.6563934344671,1012.58848202426,0.0,1.0
2021-11-29,26.0246,26.0246,26.0,26.0,1017,24.6987211922491,24.6987211922491,24.6753744917684,24.6753744917684,1071.59467868749,0.0,1.0
2021-11-30,25.9965,26.02,25.9965,26.02,201,24.6720528067407,24.6943555490698,24.6720528067407,24.6943555490698,211.790098737645,0.0,1.0
2021-12-01,25.9584,26.09,25.9584,26.09,1207,24.6358938925816,24.7607892496245,24.6358938925816,24.7607892496245,1271.79427450914,0.0,1.0
2021-12-02,26.0103,26.03,26.0103,26.03,964,24.6851497362786,24.7038460777205,24.6851497362786,24.7038460777205,1015.74952827408,0.0,1.0
2021-12-03,25.9369,25.94,25.89,25.9,2729,24.6154892559826,24.6184313198643,24.5709786766109,24.5804692052616,2875.49840524892,0.0,1.0
2021-12-06,25.9549,25.98,25.9549,25.98,2000,24.6325722075538,24.6563934344671,24.6325722075538,24.6563934344671,2107.36416654374,0.0,1.0
2021-12-07,25.9721,26.01,25.95,26.01,9210,24.648895916833,24.6848650204191,24.627921848515,24.6848650204191,9704.41198693389,0.0,1.0
2021-12-08,26.0022,26.0022,26.0,26.0,1538,24.6774624080716,24.6774624080716,24.6753744917684,24.6753744917684,1620.56304407213,0.0,1.0
2021-12-09,25.978,25.99,25.978,25.99,2473,24.6544953287369,24.6658839631177,24.6544953287369,24.6658839631177,2605.75579193133,0.0,1.0
2021-12-10,26.025,26.05,26.0,26.0,14321,24.6991008133951,24.7228271350218,24.6753744917684,24.6753744917684,15089.7811145364,0.0,1.0
2021-12-13,26.0009,26.02,25.91,25.99,6614,24.676228639347,24.6943555490698,24.5899597339123,24.6658839631177,6969.05329876011,0.0,1.0
2021-12-14,25.9603,26.02,25.9603,26.0,1253,24.6376970930252,24.6943555490698,24.6376970930252,24.6753744917684,1320.26365033965,0.0,1.0
2021-12-15,26.0412,26.06,25.96,25.96,1300,24.7144754698092,24.7323176636725,24.6374123771657,24.6374123771657,1369.78670825343,0.0,1.0
2021-12-16,25.951,26.02,25.951,26.02,6603,24.6288709013801,24.6943555490698,24.6288709013801,24.6943555490698,6957.46279584412,0.0,1.0
2021-12-17,26.8749,26.8749,25.97,26.0,350491,25.5057008434164,25.5057008434164,24.6469029058164,24.6753744917684,369306.08704804,0.0,1.0
2021-12-20,26.0,26.05,25.92,25.92,3563,24.6753744917684,24.7228271350218,24.599450262563,24.599450262563,3754.26926269766,0.0,1.0
2021-12-21,26.0052,26.0052,25.92,25.95,798,24.6803095666668,24.6803095666668,24.599450262563,24.627921848515,840.838302450948,0.0,1.0
2021-12-22,26.0849,26.11,26.0849,26.0991,881,24.7559490800127,24.7797703069259,24.7559490800127,24.7694256306967,928.293915362513,0.0,1.0
2021-12-23,26.1006,26.1006,26.08,26.08,1858,24.7708492099943,24.7708492099943,24.7512987209739,24.7512987209739,1957.74131071912,0.0,1.0
2021-12-27,26.1425,26.15,26.055,26.0999,1013,24.8106145250406,24.8177324215286,24.7275723993472,24.7701848729887,1067.3799503544,0.0,1.0
2021-12-28,26.1,26.13,26.1,26.1,950,24.7702797782752,24.7987513642273,24.7702797782752,24.7702797782752,1000.99797910827,0.0,1.0
2021-12-29,26.12,26.12,26.09,26.09,3420,24.7892608355766,24.7892608355766,24.7607892496245,24.7607892496245,3603.59272478978,0.0,1.0
2021-12-30,26.112,26.14,26.11,26.12,983,24.781668412656,24.8082418928779,24.7797703069259,24.7892608355766,1035.76948785625,0.0,1.0
2021-12-31,26.14,26.14,26.11,26.11,531,24.8082418928779,24.8082418928779,24.7797703069259,24.7797703069259,559.505186217362,0.0,1.0
2022-01-03,26.1056,26.1056,26.1056,26.1056,97,24.7755944743196,24.7755944743196,24.7755944743196,24.7755944743196,102.207162077371,0.0,1.0
2022-01-04,26.1086,26.12,26.1086,26.12,424,24.7784416329148,24.7892608355766,24.7784416329148,24.7892608355766,446.761203307271,0.0,1.0
2022-01-05,26.1505,26.16,26.1505,26.16,314,24.8182069479612,24.8272229501793,24.8182069479612,24.8272229501793,330.856174147365,0.0,1.0
2022-01-06,26.1727,26.2,26.1727,26.2,544,24.8392759215657,24.865185064782,24.8392759215657,24.865185064782,573.203053299894,0.0,1.0
2022-01-07,26.1237,26.1999,26.1,26.16,8438,24.7927723311773,24.8650901594955,24.7702797782752,24.8272229501793,8890.96941864801,0.0,1.0
2022-01-10,26.1419,26.1419,26.03,26.03,1742,24.8100450933216,24.8100450933216,24.7038460777205,24.7038460777205,1835.51418905959,0.0,1.0
2022-01-11,26.1153,26.15,26.09,26.15,15633,24.7848002871108,24.8177324215286,24.7607892496245,24.8177324215286,16472.212007789,0.0,1.0
2022-01-12,26.0746,26.14,26.05,26.14,1606,24.7461738355025,24.8082418928779,24.7228271350218,24.8082418928779,1692.21342573462,0.0,1.0
2022-01-13,26.04,26.06,26.04,26.06,1698,24.7133366063711,24.7323176636725,24.7133366063711,24.7323176636725,1789.15217739563,0.0,1.0
2022-01-14,26.0306,26.0306,26.03,26.03,4021,24.7044155094395,24.7044155094395,24.7038460777205,24.7038460777205,4236.85565683617,0.0,1.0
2022-01-18,25.94,25.99,25.94,25.99,2425,24.6184313198643,24.6658839631177,24.6184313198643,24.6658839631177,2555.17905193428,0.0,1.0
2022-01-19,25.9955,26.0198,25.9898,25.99,705,24.6711037538756,24.6941657384968,24.6656941525447,24.6658839631177,742.845868706666,0.0,1.0
2022-01-20,25.9689,26.05,25.9689,26.05,795,24.6458589476648,24.7228271350218,24.6458589476648,24.7228271350218,837.677256201133,0.0,1.0
2022-01-21,26.0097,26.05,26.0097,26.05,301,24.6845803045596,24.7228271350218,24.6845803045596,24.7228271350218,317.158307064831,0.0,1.0
2022-01-24,26.0692,26.0692,25.946,25.946,812,24.7410489500311,24.7410489500311,24.6241256370547,24.6241256370547,855.589851616756,0.0,1.0
2022-01-25,26.0265,26.0299,25.969,25.98,394,24.7005243926927,24.703751172434,24.6459538529513,24.6563934344671,415.150740809115,0.0,1.0
2022-01-26,25.91,26.015,25.91,26.015,431,24.5899597339123,24.6896102847444,24.5899597339123,24.6896102847444,454.136977890174,0.0,1.0
2022-01-27,26.0633,26.11,26.0633,26.11,384,24.7354495381272,24.7797703069259,24.7354495381272,24.7797703069259,404.613919976397,0.0,1.0
2022-01-28,26.1132,26.19,26.025,26.19,1095,24.7828072760941,24.8556945361313,24.6991008133951,24.8556945361313,1153.78188118269,0.0,1.0
2022-01-31,26.1852,26.1852,26.1399,26.1399,563,24.851139082379,24.851139082379,24.8081469875914,24.8081469875914,593.223012882061,0.0,1.0
2022-02-01,26.2152,26.2198,26.2104,26.2104,207,24.8796106683311,24.8839763115104,24.8750552145787,24.8750552145787,218.112191237276,0.0,1.0
2022-02-02,26.2154,26.26,26.2154,26.26,3090,24.8798004789041,24.9221282366861,24.8798004789041,24.9221282366861,3255.87763731006,0.0,1.0
2022-02-03,26.2295,26.6356,26.2102,26.24,1331818,24.8931821243015,25.2785924928057,24.8748654040057,24.9031471793847,1403312.76477897,0.0,1.0
2022-02-04,26.215,26.36,26.195,26.215,457549,24.879420857758,25.0170335231929,24.8604398004567,24.879420857758,482111.18351896,0.0,1.0
2022-02-07,26.2193,26.375,26.2193,26.27,79555,24.8835017850778,25.0312693161689,24.8835017850778,24.9316187653368,83825.6781346934,0.0,1.0
2022-02-08,26.21,26.32,26.21,26.27,382005,24.8746755934327,24.9790714085902,24.8746755934327,24.9316187653368,402511.824220269,0.0,1.0
2022-02-09,26.2727,26.29,26.27,26.29,4937,24.9341812080725,24.9505998226381,24.9316187653368,24.9505998226381,5202.02844511319,0.0,1.0
2022-02-10,26.3673,26.3673,26.29,26.305,2942,25.0239616091079,25.0239616091079,24.9505998226381,24.9648356156142,3099.93268898583,0.0,1.0
2022-02-11,26.28,26.36,26.22,26.22,5612,24.9411092939875,25.0170335231929,24.8841661220834,24.8841661220834,5913.2638513217,0.0,1.0
2022-02-14,26.2488,26.29,26.2,26.275,5245,24.9114988445973,24.9505998226381,24.865185064782,24.9363640296621,5526.56252676094,0.0,1.0
2022-02-15,26.2842,26.36,26.27,26.315,3920,24.9450953160207,25.0170335231929,24.9316187653368,24.9743261442648,4130.43376642572,0.0,1.0
2022-02-16,26.33,26.37,26.33,26.33,10980,24.9885619372409,25.0265240518436,24.9885619372409,24.9885619372409,11569.4292743251,0.0,1.0
2022-02-17,26.2995,26.34,26.29,26.2997,5384,24.9596158248563,24.9980524658915,24.9505998226381,24.9598056354293,5673.02433633572,0.0,1.0
2022-02-18,26.29,26.32,26.25,26.2501,4384,24.9505998226381,24.9790714085902,24.9126377080354,24.9127326133219,4619.34225306387,0.0,1.0
2022-02-22,26.2609,26.2609,26.23,26.26,6733,24.9229823842647,24.9229823842647,24.8936566507341,24.9221282366861,7094.44146666946,0.0,1.0
2022-02-23,26.298,26.42,26.28,26.42,6733,24.9581922455587,25.073976695097,24.9411092939875,25.073976695097,7094.44146666947,0.0,1.0
2022-02-24,26.3268,26.3268,26.19,26.19,2586,24.9855249680726,24.9855249680726,24.8556945361313,24.8556945361313,2724.82186734105,0.0,1.0
2022-02-25,26.3835,26.5,26.2709,26.5,4878,25.039336265522,25.1499009243024,24.9324729129153,25.1499009243024,5139.86120220016,0.0,1.0
2022-02-28,26.3447,26.36,26.3,26.3,4141,25.0025130143574,25.0170335231929,24.9600903512888,24.9600903512888,4363.29750682879,0.0,1.0
2022-03-01,26.3644,26.3759,26.3,26.3759,2382,25.0212093557992,25.0321234637475,24.9600903512888,25.0321234637475,2509.87072235358,0.0,1.0
2022-03-02,26.3695,26.42,26.32,26.35,4668,25.0260495254111,25.073976695097,24.9790714085902,25.0075429945422,4918.58796471306,0.0,1.0
2022-03-03,26.3309,26.3436,26.3,26.335,7062,24.9894160848194,25.0014690562058,24.9600903512888,24.9933072015662,7441.10287206592,0.0,1.0
2022-03-04,26.3728,26.42,26.3209,26.3444,3160,25.0291813998658,25.073976695097,24.9799255561687,25.0022282984978,3329.63538313909,0.0,1.0
2022-03-07,26.2633,26.36,26.245,26.325,2453,24.9252601111408,25.0170335231929,24.9078924437101,24.9838166729155,2584.68215026589,0.0,1.0
2022-03-08,26.2905,26.405,26.259,26.33,20520,24.9510743490707,25.059740902121,24.921179183821,24.9885619372409,21621.5563487387,0.0,1.0
2022-03-09,26.3842,26.65,26.34,26.65,19929,25.0400006025275,25.2922588540626,24.9980524658915,25.2922588540626,20998.8302375251,0.0,1.0
2022-03-10,26.4049,26.44,26.2401,26.2401,4993,25.0596459968345,25.0929577523983,24.9032420846713,24.9032420846713,5261.03464177642,0.0,1.0
2022-03-11,26.3441,26.3999,26.33,26.33,5357,25.0019435826383,25.0549007325091,24.9885619372409,24.9885619372409,5644.57492008739,0.0,1.0
2022-03-14,26.41,26.41,26.3101,26.35,2772,25.0644861664463,25.0644861664463,24.969675785226,25.0075429945422,2920.80673482961,0.0,1.0
2022-03-15,26.3551,26.41,26.29,26.41,3490,25.0123831641541,25.0644861664463,24.9505998226381,25.0644861664463,3677.35047061881,0.0,1.0
2022-03-16,26.3808,26.66,26.25,26.295,24978,25.0367738227863,25.3017493827133,24.9126377080354,24.9553450869635,26318.8710759647,0.0,1.0
2022-03-17,26.331,26.39,26.29,26.29,6239,24.9895109901059,25.0455051091449,24.9505998226381,24.9505998226381,6573.92251753318,0.0,1.0
2022-03-18,26.385,26.395,26.32,26.32,2748,25.0407598448196,25.0502503734703,24.9790714085902,24.9790714085902,2895.51836483109,0.0,1.0
2022-03-21,26.35,26.389,26.315,26.37,9064,25.0075429945422,25.0445560562799,24.9743261442648,25.0265240518436,9550.5744027762,0.0,1.0
2022-03-22,26.3938,26.43,26.31,26.32,6431,25.0491115100322,25.0834672237477,24.9695808799395,24.9790714085902,6776.22947752137,0.0,1.0
2022-03-23,26.355,26.4,26.32,26.36,3186,25.0122882588676,25.0549956377956,24.9790714085902,25.0170335231929,3357.03111730416,0.0,1.0
2022-03-24,26.4,26.46,26.36,26.36,14329,25.0549956377956,25.1119388096997,25.0170335231929,25.0170335231929,15098.2105712026,0.0,1.0
2022-03-25,26.4417,26.47,26.38,26.42,6362,25.094571142269,25.1214293383504,25.0360145804943,25.073976695097,6703.5254137756,0.0,1.0
2022-03-28,26.4677,26.4677,26.4,26.46,2316,25.1192465167607,25.1192465167607,25.0549956377956,25.1119388096997,2440.32770485764,0.0,1.0
2022-03-29,26.4979,26.4979,26.42,26.4805,1207,25.1479079132858,25.1479079132858,25.073976695097,25.1313943934336,1271.79427450914,0.0,1.0
2022-03-30,26.4799,26.5199,26.46,26.46,6481,25.1308249617146,25.1687870763173,25.1119388096997,25.1119388096997,6828.91358168495,0.0,1.0
2022-03-31,26.51,26.55,26.49,26.5169,3527,25.1593914529531,25.1973535675558,25.1404103956517,25.1659399177221,3716.33670769987,0.0,1.0
2022-04-01,26.5908,26.61,26.565,26.565,7915,25.2360749244506,25.2542967394599,25.2115893605318,25.2115893605318,8339.89368909682,0.0,1.0
2022-04-04,26.5957,26.5957,26.05,26.3,3192,25.2407252834894,25.2407252834894,24.7228271350218,24.9600903512888,3363.3532098038,0.0,1.0
2022-04-05,26.5627,26.57,26.54,26.55,1885,25.2094065389422,25.2163346248572,25.1878630389051,25.1973535675558,1986.19072696747,0.0,1.0
2022-04-06,26.5695,26.59,26.54,26.58,2057,25.2158600984247,25.2353156821585,25.1878630389051,25.2258251535079,2167.42404529022,0.0,1.0
2022-04-07,26.595,26.61,26.5834,26.61,2853,25.2400609464839,25.2542967394599,25.2290519332491,25.2542967394599,3006.15498357463,0.0,1.0
2022-04-08,26.575,26.575,26.55,26.56,10551,25.2210798891825,25.2210798891825,25.1973535675558,25.2068440962065,11117.3996606015,0.0,1.0
2022-04-11,26.5125,26.58,26.51,26.54,10337,25.1617640851158,25.2258251535079,25.1593914529531,25.1878630389051,10891.9116947813,0.0,1.0
2022-04-12,26.5376,26.565,26.49,26.565,4900,25.185585312029,25.2115893605318,25.1404103956517,25.2115893605318,5163.04220803214,0.0,1.0
2022-04-13,26.5707,26.5707,26.54,26.54,1530,25.2169989618627,25.2169989618627,25.1878630389051,25.1878630389051,1612.13358740596,0.0,1.0
2022-04-14,26.575,26.585,26.55,26.575,6709,25.2210798891825,25.2305704178332,25.1973535675558,25.2210798891825,7069.15309667095,0.0,1.0
2022-04-18,26.555,26.59,26.54,26.59,4788,25.2020988318812,25.2353156821585,25.1878630389051,25.2353156821585,5045.02981470569,0.0,1.0
2022-04-19,26.6,26.6,26.57,26.5998,11198,25.2448062108092,25.2448062108092,25.2163346248572,25.2446164002362,11799.1319684784,0.0,1.0
2022-04-20,26.5931,26.63,26.57,26.59,9014,25.2382577460403,25.2732777967613,25.2163346248572,25.2353156821585,9497.89029861258,0.0,1.0
2022-04-21,26.52,26.62,26.51,26.59,6402,25.1688819816038,25.2637872681106,25.1593914529531,25.2353156821585,6745.67269710648,0.0,1.0
2022-04-22,26.51,26.53,26.47,26.52,12949,25.1593914529531,25.1783725102545,25.1214293383504,25.1688819816038,13644.1292962874,0.0,1.0
2022-04-25,26.4901,26.5,26.47,26.48,3431,25.1405053009383,25.1499009243024,25.1214293383504,25.1309198670011,3615.18322770576,0.0,1.0
2022-04-26,26.4,26.47,26.4,26.45,8480,25.0549956377956,25.1214293383504,25.0549956377956,25.102448281049,8935.22406614543,0.0,1.0
2022-04-27,26.3922,26.41,26.39,26.4,5777,25.0475930254481,25.0644861664463,25.0455051091449,25.0549956377956,6087.12139506157,0.0,1.0
2022-04-28,26.4152,26.4152,26.39,26.39,1400,25.0694212413447,25.0694212413447,25.0455051091449,25.0455051091449,1475.15491658061,0.0,1.0
2022-04-29,26.3448,26.38,26.3448,26.38,965,25.0026079196439,25.0360145804943,25.0026079196439,25.0360145804943,1016.80321035735,0.0,1.0
2022-05-02,26.43,26.43,26.33,26.38,10411,25.0834672237477,25.0834672237477,24.9885619372409,25.0360145804943,10969.8841689434,0.0,1.0
2022-05-03,26.3301,26.4,26.33,26.4,4629,24.9886568425274,25.0549956377956,24.9885619372409,25.0549956377956,4877.49436346546,0.0,1.0
2022-05-04,26.405,26.405,26.32,26.35,2463,25.059740902121,25.059740902121,24.9790714085902,25.0075429945422,2595.2189710986,0.0,1.0
2022-05-05,26.3452,26.37,26.29,26.35,2599,25.0029875407899,25.0265240518436,24.9505998226381,25.0075429945422,2738.51973442358,0.0,1.0
2022-05-06,26.33,26.33,26.25,26.29,3805,24.9885619372409,24.9885619372409,24.9126377080354,24.9505998226381,4009.26032684944,0.0,1.0
2022-05-09,26.0148,26.0904,26.01,26.09,5159,24.6894204741714,24.7611688707706,24.6848650204191,24.7607892496245,5435.94586759956,0.0,1.0
2022-05-10,26.0656,26.195,25.97,26.13,5288,24.7376323597169,24.8604398004567,24.6469029058164,24.7987513642273,5571.87085634162,0.0,1.0
2022-05-11,25.9523,26.09,25.93,25.93,7317,24.6301046701047,24.7607892496245,24.6089407912137,24.6089407912137,7709.79180330023,0.0,1.0
2022-05-12,25.9285,25.9583,25.85,25.95,8495,24.6075172119161,24.6357989872951,24.5330165620082,24.627921848515,8951.02929739448,0.0,1.0
2022-05-13,25.8,25.89,25.79,25.8318,2940,24.4855639187548,24.5709786766109,24.4760733901041,24.515743799864,3097.82532481929,0.0,1.0
2022-05-16,25.7739,25.8094,25.74,25.75,9700,24.4607936389765,24.4944850156865,24.4286207468507,24.4381112755014,10220.7162077371,0.0,1.0
2022-05-17,25.97,25.97,24.59,24.59,5398,24.6469029058164,24.6469029058164,23.3372099520225,23.3372099520225,5687.77588550153,0.0,1.0
2022-05-18,25.8167,25.91,25.8167,25.87,7754,24.5014131016015,24.5899597339123,24.5014131016015,24.5519976193096,8170.25087369003,0.0,1.0
2022-05-19,25.84,25.86,25.81,25.86,2887,24.5235260333575,24.5425070906589,24.4950544474055,24.5425070906589,3041.98017440588,0.0,1.0
2022-05-20,25.841,25.91,25.75,25.91,4621,24.5244750862226,24.5899597339123,24.4381112755014,24.5899597339123,4869.06490679929,0.0,1.0
2022-05-23,25.9405,26.17,25.875,26.17,6944,24.6189058462969,24.83671347883,24.5567428836349,24.83671347883,7316.76838623983,0.0,1.0
2022-05-24,25.9451,25.95,25.88,25.95,964,24.6232714894762,24.627921848515,24.5614881479603,24.627921848515,1015.74952827408,0.0,1.0
2022-05-25,26.0234,26.0234,25.975,25.975,980,24.697582328811,24.697582328811,24.6516481701417,24.6516481701417,1032.60844160643,0.0,1.0
2022-05-26,26.125,26.14,26.04,26.04,7333,24.7940060999019,24.8082418928779,24.7133366063711,24.7133366063711,7726.6507166326,0.0,1.0
2022-05-27,26.1803,26.185,26.14,26.14,7608,24.8464887233402,24.850949271806,24.8082418928779,24.8082418928779,8016.41328953235,0.0,1.0
2022-05-31,26.1697,26.2,26.15,26.15,2909,24.8364287629705,24.865185064782,24.8177324215286,24.8177324215286,3065.16118023785,0.0,1.0
2022-06-01,26.14,26.2,26.12,26.14,4517,24.8082418928779,24.865185064782,24.7892608355766,24.8082418928779,4759.48197013903,0.0,1.0
2022-06-02,26.3007,26.3007,26.15,26.15,8036,24.9607546882944,24.9607546882944,24.8177324215286,24.8177324215286,8467.3892211727,0.0,1.0
2022-06-03,26.2622,26.3,26.22,26.22,3903,24.9242161529893,24.9600903512888,24.8841661220834,24.8841661220834,4112.52117101008,0.0,1.0
2022-06-06,26.1443,26.17,26.11,26.17,2291,24.8123228201977,24.83671347883,24.7797703069259,24.83671347883,2413.98565277585,0.0,1.0
2022-06-07,26.18,26.18,26.13,26.13,4046,24.8462040074807,24.8462040074807,24.7987513642273,24.7987513642273,4263.19770891796,0.0,1.0
2022-06-08,26.1421,26.18,26.1421,26.18,3266,24.8102349038946,24.8462040074807,24.8102349038946,24.8462040074807,3441.32568396591,0.0,1.0
2022-06-09,26.05,26.175,26.05,26.12,3487,24.7228271350218,24.8414587431553,24.7228271350218,24.7892608355766,3674.189424369,0.0,1.0
2022-06-10,26.02,26.11,26.01,26.035,8367,24.6943555490698,24.7797703069259,24.6848650204191,24.7085913420458,8816.15799073569,0.0,1.0
2022-06-13,25.7522,25.95,25.74,25.95,4973,24.4401991918046,24.627921848515,24.4286207468507,24.627921848515,5239.96100011098,0.0,1.0
2022-06-14,25.6671,25.72,25.62,25.72,26420,24.3594347929873,24.4096396895494,24.3147344030426,24.4096396895494,27838.2806400427,0.0,1.0
2022-06-15,25.7599,25.7599,25.65,25.65,3868,24.4475068988656,24.4475068988656,24.3432059889946,24.3432059889946,4075.64229809557,0.0,1.0
2022-06-16,25.5028,25.59,25.46,25.59,27270,24.2035054072566,24.2862628170905,24.1628859446317,24.2862628170905,28733.9104108238,0.0,1.0
2022-06-17,25.7035,25.71,25.61,25.615,11905,24.3939803172758,24.4001491608987,24.3052438743919,24.3099891387172,12544.0852013515,0.0,1.0
2022-06-21,25.8439,26.09,25.8102,26.09,3694,24.5272273395313,24.7607892496245,24.4952442579785,24.7607892496245,3892.30161560627,0.0,1.0
2022-06-22,25.8534,25.865,25.8201,25.8201,2933,24.5362433417494,24.5472523549842,24.5046398813427,24.5046398813427,3090.44955023639,0.0,1.0
2022-06-23,25.9033,25.91,25.85,25.89,4429,24.5836010797163,24.5899597339123,24.5330165620082,24.5709786766109,4666.7579468111,0.0,1.0
2022-06-24,26.08,26.09,25.99,25.99,4191,24.7512987209739,24.7607892496245,24.6658839631177,24.6658839631177,4415.98161099238,0.0,1.0
2022-06-27,26.07,26.1266,26.06,26.1,7090,24.7418081923232,24.795524584486,24.7323176636725,24.7702797782752,7470.60597039752,0.0,1.0
2022-06-28,26.07,26.145,26.07,26.145,4432,24.7418081923232,24.8129871572033,24.7418081923232,24.8129871572033,4669.9189930609,0.0,1.0
2022-06-29,26.0651,26.13,26.04,26.13,2179,24.7371578332843,24.7987513642273,24.7133366063711,24.7987513642273,2295.9732594494,0.0,1.0
2022-06-30,26.0904,26.0998,26.04,26.05,6676,24.7611688707706,24.7700899677022,24.7133366063711,24.7228271350218,7034.38158792297,0.0,1.0
2022-07-01,26.1153,26.1153,26.0899,26.09,4094,24.7848002871108,24.7848002871108,24.760694344338,24.7607892496245,4313.77444891501,0.0,1.0
2022-07-05,26.115,26.115,26.015,26.05,4953,24.7845155712512,24.7845155712512,24.6896102847444,24.7228271350218,5218.88735844556,0.0,1.0
2022-07-06,26.1665,26.175,26.1,26.125,2587,24.8333917938022,24.8414587431553,24.7702797782752,24.7940060999019,2725.87554942432,0.0,1.0
2022-07-07,26.2845,26.2845,26.24,26.24,2381,24.9453800318803,24.9453800318803,24.9031471793847,24.9031471793847,2508.81704027031,0.0,1.0
2022-07-08,26.2357,26.2357,26.07,26.07,822,24.899066252065,24.899066252065,24.7418081923232,24.7418081923232,866.126672449472,0.0,1.0
2022-07-11,26.1622,26.213,26.11,26.18,3461,24.8293108664824,24.8775227520279,24.7797703069259,24.8462040074807,3646.79369020393,0.0,1.0
2022-07-12,26.1547,26.2147,26.14,26.16,7423,24.8221929699944,24.8791361418985,24.8082418928779,24.8272229501793,7821.48210412707,0.0,1.0
2022-07-13,26.208,26.2384,25.98,25.98,1228,24.8727774877026,24.9016286948006,24.6563934344671,24.6563934344671,1293.92159825785,0.0,1.0
2022-07-14,26.1872,26.1872,25.99,25.99,2037,24.8530371881092,24.8530371881092,24.6658839631177,24.6658839631177,2146.35040362479,0.0,1.0
2022-07-15,26.29,26.29,26.245,26.245,2382,24.9505998226381,24.9505998226381,24.9078924437101,24.9078924437101,2509.87072235359,0.0,1.0
2022-07-18,26.4,26.4799,26.3,26.3,6282,25.0549956377956,25.1308249617146,24.9600903512888,24.9600903512888,6619.23084711387,0.0,1.0
2022-07-19,26.491,26.53,26.33,26.485,9371,25.1413594485168,25.1783725102545,24.9885619372409,25.1356651313264,9874.05480234066,0.0,1.0
2022-07-20,26.4882,26.505,26.47,26.5,1758,25.1387021004946,25.1546461886278,25.1214293383504,25.1499009243024,1852.37310239194,0.0,1.0
2022-07-21,26.525,26.525,26.45,26.45,1157,25.1736272459291,25.1736272459291,25.102448281049,25.102448281049,1219.11017034555,0.0,1.0
2022-07-22,26.4452,26.48,26.4,26.48,4770,25.0978928272967,25.1309198670011,25.0549956377956,25.1309198670011,5026.0635372068,0.0,1.0
2022-07-25,26.4913,26.52,26.46,26.47,7508,25.1416441643763,25.1688819816038,25.1119388096997,25.1214293383504,7911.04508120518,0.0,1.0
2022-07-26,26.44,26.4799,26.4,26.4,5582,25.0929577523983,25.1308249617146,25.0549956377956,25.0549956377956,5881.65338882357,0.0,1.0
2022-07-27,26.58,26.58,26.44,26.47,13769,25.2258251535079,25.2258251535079,25.0929577523983,25.1214293383504,14508.1486045703,0.0,1.0
2022-07-28,26.55,26.5799,26.49,26.49,3703,25.1973535675558,25.2257302482214,25.1404103956517,25.1404103956517,3901.78475435572,0.0,1.0
2022-07-29,26.54,26.5796,26.51,26.53,8494,25.1878630389051,25.2254455323618,25.1593914529531,25.1783725102545,8949.97561531124,0.0,1.0
2022-08-01,26.5201,26.56,26.5019,26.535,8194,25.1689768868903,25.2068440962065,25.1517041247461,25.1831177745798,8633.87099032967,0.0,1.0
2022-08-02,26.5457,26.57,26.53,26.57,50123,25.193272640236,25.2163346248572,25.1783725102545,25.2163346248572,52813.7070598358,0.0,1.0
2022-08-03,26.779,26.779,26.68,26.68,7870,25.4146866736564,25.4146866736564,25.3207304400147,25.3207304400147,8292.47799534958,0.0,1.0
2022-08-04,26.7292,26.78,26.67,26.67,30624,25.367423840976,25.4156357265215,25.311239911364,25.311239911364,32267.9601181176,0.0,1.0
2022-08-05,26.7949,26.7949,26.74,26.7401,2780,25.429776614211,25.429776614211,25.3776736119187,25.3777685172053,2929.23619149578,0.0,1.0
2022-08-08,26.7837,26.8,26.7837,26.8,2439,25.4191472221222,25.4346167838228,25.4191472221222,25.4346167838228,2569.93060110008,0.0,1.0
2022-08-09,26.885,26.91,26.8518,26.91,12205,25.5152862773536,25.5390125989803,25.4837777222334,25.5390125989803,12860.1898263331,0.0,1.0
2022-08-10,26.95,27.0,26.93,26.97,8952,25.576974713583,25.6244273568364,25.5579936562817,25.5959557708844,9432.56200944975,0.0,1.0
2022-08-11,26.9375,26.999,26.9,26.94,2286,25.5651115527697,25.6234783039714,25.5295220703296,25.5674841849324,2408.71724235948,0.0,1.0
2022-08-12,26.99,26.9999,26.94,26.95,10462,25.6149368281858,25.6243324515499,25.5674841849324,25.576974713583,11023.6219551902,0.0,1.0
2022-08-15,27.09,27.09,26.975,26.975,4701,25.7098421146926,25.7098421146926,25.6007010352097,25.6007010352097,4953.35947346103,0.0,1.0
2022-08-16,27.06,27.09,27.03,27.07,6267,25.6813705287405,25.7098421146926,25.6528989427885,25.6908610573912,6603.42561586478,0.0,1.0
2022-08-17,27.05,27.09,27.02,27.02,10413,25.6718800000898,25.7098421146926,25.6434084141378,25.6434084141378,10971.99153311,0.0,1.0
2022-08-18,27.03,27.05,27.0,27.05,8806,25.6528989427885,25.6718800000898,25.6244273568364,25.6718800000898,9278.72442529204,0.0,1.0
2022-08-19,27.03,27.03,26.9714,26.9714,1297,25.6528989427885,25.6528989427885,25.5972844448955,25.5972844448955,1366.62566200361,0.0,1.0
2022-08-22,26.99,27.0,26.93,26.98,8174,25.6149368281858,25.6244273568364,25.5579936562817,25.6054462995351,8612.79734866421,0.0,1.0
2022-08-23,26.905,27.0,26.85,26.85,1083,25.534267334655,25.6244273568364,25.4820694270762,25.4820694270762,1141.13769618343,0.0,1.0
2022-08-24,26.9,26.94,26.9,26.93,2046,25.5295220703296,25.5674841849324,25.5295220703296,25.5579936562817,2155.83354237424,0.0,1.0
2022-08-25,27.01,27.01,26.91,26.96,3974,25.6339178854871,25.6339178854871,25.5390125989803,25.5864652422337,4187.3325989224,0.0,1.0
2022-08-26,26.887,26.93,26.887,26.93,3474,25.5171843830837,25.5579936562817,25.5171843830837,25.5579936562817,3660.49155728647,0.0,1.0
2022-08-29,26.85,26.92,26.8219,26.8219,4448,25.4820694270762,25.548503127631,25.4554010415678,25.4554010415678,4686.77790639326,0.0,1.0
2022-08-30,26.88,26.91,26.85,26.89,1919,25.5105410130283,25.5390125989803,25.4820694270762,25.520031541679,2022.01591779871,0.0,1.0
2022-08-31,26.8313,26.871,26.83,26.871,2238,25.4643221384995,25.5019995372427,25.4630883697749,25.5019995372427,2358.14050236243,0.0,1.0
2022-09-01,26.87,26.87,26.8001,26.81,3988,25.5010504843776,25.5010504843776,25.4347116891093,25.4441073124735,4202.0841480882,0.0,1.0
2022-09-02,26.7957,26.87,26.79,26.86,31461,25.430535856503,25.5010504843776,25.4251262551721,25.4915599557269,33149.8920218162,0.0,1.0
2022-09-06,26.7867,26.83,26.741,26.78,13645,25.4219943807174,25.4630883697749,25.3786226647838,25.4156357265215,14377.4920262446,0.0,1.0
2022-09-07,26.8991,26.9,26.86,26.86,5383,25.5286679227511,25.5295220703296,25.4915599557269,25.4915599557269,5671.97065425245,0.0,1.0
2022-09-08,26.9468,26.9468,26.87,26.92,15556,25.5739377444148,25.5739377444148,25.5010504843776,25.548503127631,16391.0784873772,0.0,1.0
2022-09-09,26.9994,27.02,26.96,26.96,4576,25.6238579251174,25.6434084141378,25.5864652422337,25.5864652422337,4821.64921305206,0.0,1.0
2022-09-12,27.0038,27.05,26.98,26.991,29578,25.6280337577237,25.6718800000898,25.6054462995351,25.6158858810508,31165.8086590152,0.0,1.0
2022-09-13,26.9306,26.98,26.73,26.73,3014,25.5585630880007,25.6054462995351,25.3681830832681,25.3681830832681,3175.7977989814,0.0,1.0
2022-09-14,26.9629,26.9997,26.91,26.92,8156,25.5892174955424,25.6241426409769,25.5390125989803,25.548503127631,8593.83107116534,0.0,1.0
2022-09-15,26.9383,26.98,26.93,26.93,3424,25.5658707950617,25.6054462995351,25.5579936562817,25.5579936562817,3607.80745312287,0.0,1.0
2022-09-16,26.8739,26.91,26.86,26.885,4883,25.5047517905514,25.5390125989803,25.4915599557269,25.5152862773536,5145.12961261651,0.0,1.0
2022-09-19,26.8785,26.9,26.86,26.89,5701,25.5091174337307,25.5295220703296,25.4915599557269,25.520031541679,6007.0415567329,0.0,1.0
2022-09-20,26.869,26.87,26.84,26.865,5229,25.5001014315125,25.5010504843776,25.4725788984256,25.4963052200522,5509.70361342859,0.0,1.0
2022-09-21,26.8234,26.8901,26.81,26.89,16782,25.4568246208654,25.5201264469655,25.4441073124735,25.520031541679,17682.8927214685,0.0,1.0
2022-09-22,26.9101,26.95,26.86,26.88,65797,25.5391075042668,25.576974713583,25.4915599557269,25.5105410130283,69329.120033039,0.0,1.0
2022-09-23,26.73,26.84,26.71,26.84,6833,25.3681830832681,25.4725788984256,25.3492020259667,25.4725788984256,7199.80967499665,0.0,1.0
2022-09-26,26.7108,26.79,26.7,26.78,2249,25.3499612682588,25.4251262551721,25.339711497316,25.4156357265215,2369.73100527842,0.0,1.0
2022-09-27,26.7216,26.82,26.62,26.82,11425,25.3602110392015,25.4535978411242,25.2637872681106,25.4535978411242,12038.3178013811,0.0,1.0
2022-09-28,26.8,26.822,26.77,26.77,3781,25.4346167838228,25.4554959468543,25.4061451978708,25.4061451978708,3983.97195685093,0.0,1.0
2022-09-29,26.727,26.82,26.66,26.72,5334,25.3653359246729,25.4535978411242,25.3017493827133,25.3586925546174,5620.34023217212,0.0,1.0
2022-09-30,26.6381,26.7355,26.6381,26.71,8571,25.2809651249683,25.3734028740259,25.2809651249683,25.3492020259667,9031.10913572317,0.0,1.0
2022-10-03,26.7356,26.75,26.69,26.71,12854,25.3734977793125,25.3871641405694,25.3302209686654,25.3492020259667,13544.0294983765,0.0,1.0
2022-10-04,26.8979,26.899,26.83,26.85,5308,25.527529059313,25.5285730174646,25.4630883697749,25.4820694270762,5592.94449800706,0.0,1.0
2022-10-05,26.8555,26.8717,26.81,26.83,149343,25.4872892178341,25.5026638742482,25.4441073124735,25.4630883697749,157360.04336207,0.0,1.0
2022-10-06,26.8115,26.86,26.81,26.86,3045,25.4455308917711,25.4915599557269,25.4441073124735,25.4915599557269,3208.46194356283,0.0,1.0
2022-10-07,26.745,26.7842,26.7,26.73,8128,25.3824188762441,25.4196217485548,25.339711497316,25.3681830832681,8564.32797283372,0.0,1.0
2022-10-10,26.7867,26.81,26.74,26.77,4421,25.4219943807174,25.4441073124735,25.3776736119187,25.4061451978708,4658.32849014492,0.0,1.0
2022-10-11,26.7494,26.81,26.74,26.74,19606,25.3865947088504,25.4441073124735,25.3776736119187,25.3776736119187,20658.4909246282,0.0,1.0
2022-10-12,26.82,26.82,26.7645,26.79,6060,25.4535978411242,25.4535978411242,25.4009254071129,25.4251262551721,6385.3134246275,0.0,1.0
2022-10-13,26.9,26.925,26.77,26.77,7019,25.5295220703296,25.5532483919563,25.4061451978708,25.4061451978708,7395.79454248523,0.0,1.0
2022-10-14,26.8806,26.8974,26.6501,26.6501,2442,25.5111104447473,25.5270545328805,25.2923537593491,25.2923537593491,2573.0916473499,0.0,1.0
2022-10-17,26.91,27.0,26.89,26.97,5012,25.5390125989803,25.6244273568364,25.520031541679,25.5959557708844,5281.05460135859,0.0,1.0
2022-10-18,26.9602,26.97,26.66,26.66,7608,25.5866550528067,25.5959557708844,25.3017493827133,25.3017493827133,8016.41328953236,0.0,1.0
2022-10-19,26.9204,26.94,26.89,26.902,4246,25.548882748777,25.5674841849324,25.520031541679,25.5314201760598,4473.93412557235,0.0,1.0
2022-10-20,26.9586,26.98,26.91,26.98,3650,25.5851365682226,25.6054462995351,25.5390125989803,25.6054462995351,3845.93960394231,0.0,1.0
2022-10-21,26.9752,27.01,26.9199,26.92,5470,25.6008908457828,25.6339178854871,25.5484082223445,25.548503127631,5763.64099549709,0.0,1.0
2022-10-24,27.0209,27.0484,27.0,27.01,7036,25.6442625617164,25.6703615155057,25.6244273568364,25.6339178854871,7413.70713790083,0.0,1.0
2022-10-25,27.1138,27.1325,27.03,27.05,9125,25.7324295728812,25.7501768614579,25.6528989427885,25.6718800000898,9614.84900985576,0.0,1.0
2022-10-26,27.0901,27.125,27.09,27.125,2298,25.7099370199791,25.7430589649699,25.7098421146926,25.7430589649699,2421.36142735874,0.0,1.0
2022-10-27,27.12,27.15,27.1101,27.115,3575,25.7383137006446,25.7667852865966,25.7289180772804,25.7335684363193,3766.91344769692,0.0,1.0
2022-10-28,27.2109,27.22,27.18,27.18,2396,25.8245826060793,25.8332189871514,25.7952568725487,25.7952568725487,2524.62227151939,0.0,1.0
2022-10-31,27.26,27.295,27.16,27.16,15336,25.8711811017541,25.9043979520315,25.7762758152473,25.7762758152473,16159.2684290573,0.0,1.0
2022-11-01,27.27,27.41,27.25,27.41,1665,25.8806716304048,26.0135390315143,25.8616905731034,26.0135390315143,1754.38066864766,0.0,1.0
2022-11-02,26.8781,27.21,26.86,26.99,16926,25.5087378125846,25.8237284585007,25.4915599557269,25.6149368281858,17834.6229414596,0.0,1.0
2022-11-03,26.71,26.7215,26.7,26.72,10221,25.3492020259667,25.360116133915,25.339711497316,25.3586925546174,10769.6845731217,0.0,1.0
2022-11-04,26.69,26.76,26.65,26.76,7643,25.3302209686654,25.3966546692201,25.2922588540626,25.3966546692201,8053.29216244685,0.0,1.0
2022-11-07,26.6902,26.74,26.66,26.7,4306,25.3304107792384,25.3776736119187,25.3017493827133,25.339711497316,4537.15505056865,0.0,1.0
2022-11-08,26.64,26.7,26.63,26.67,7670,25.282768325412,25.339711497316,25.2732777967613,25.311239911364,8081.74157869519,0.0,1.0
2022-11-09,26.57,26.655,26.57,26.61,186178,25.2163346248572,25.297004118388,25.2163346248572,25.2542967394599,196172.422899389,0.0,1.0
2022-11-10,26.69,26.7368,26.68,26.72,4010,25.3302209686654,25.3746366427505,25.3207304400147,25.3586925546174,4225.26515392017,0.0,1.0
2022-11-11,26.692,26.71,26.6615,26.6617,2753,25.3321190743955,25.3492020259667,25.3031729620109,25.3033627725839,2900.78677524744,0.0,1.0
2022-11-14,26.6355,26.7,26.5,26.7,5873,25.2784975875191,25.339711497316,25.1499009243024,25.339711497316,6188.27487505568,0.0,1.0
2022-11-15,26.6547,26.695,26.61,26.685,4612,25.2967194025284,25.3349662329907,25.2542967394599,25.32547570434,4859.58176804985,0.0,1.0
2022-11-16,26.6421,26.72,26.61,26.645,72336,25.2847613364286,25.3586925546174,25.2542967394599,25.2875135897373,76219.1471755537,0.0,1.0
2022-11-17,26.675,26.6899,26.63,26.6365,6278,25.3159851756893,25.3301260633788,25.2732777967613,25.2794466403842,6615.01611878078,0.0,1.0
2022-11-18,26.71,26.7298,26.55,26.7,50818,25.3492020259667,25.3679932726951,25.1973535675558,25.339711497316,53546.0161077097,0.0,1.0
2022-11-21,26.74,26.77,26.671,26.77,12663,25.3776736119187,25.4061451978708,25.3121889642291,25.4061451978708,13342.7762204717,0.0,1.0
2022-11-22,26.7412,26.78,26.68,26.77,24190,25.3788124753568,25.4156357265215,25.3207304400147,25.4061451978708,25488.5695943465,0.0,1.0
2022-11-23,26.7968,26.83,26.7301,26.74,14102,25.4315798146546,25.4630883697749,25.3682779885546,25.3776736119187,14859.0247382999,0.0,1.0
2022-11-25,26.745,27.8,26.51,26.78,15362,25.3824188762441,26.3836696488908,25.1593914529531,25.4156357265215,16186.6641632224,0.0,1.0
2022-11-28,26.6896,26.76,26.68,26.71,3777,25.3298413475193,25.3966546692201,25.3207304400147,25.3492020259667,3979.75722851784,0.0,1.0
2022-11-29,26.705,26.71,26.67,26.71,3307,25.3444567616414,25.3492020259667,25.311239911364,25.3492020259667,3484.52664938006,0.0,1.0
2022-11-30,26.7359,26.7359,26.62,26.665,7004,25.373782495172,25.373782495172,25.2637872681106,25.3064946470386,7379.98931123614,0.0,1.0
2022-12-01,26.77,26.84,26.71,26.72,287936,25.4061451978708,25.4725788984256,25.3492020259667,25.3586925546174,303393.004328968,0.0,1.0
2022-12-02,26.7667,26.78,26.695,26.695,13990,25.4030133234161,25.4156357265215,25.3349662329907,25.3349662329907,14741.0123449734,0.0,1.0
2022-12-05,26.6962,26.7,26.67,26.685,4321,25.3361050964288,25.339711497316,25.311239911364,25.32547570434,4552.96028181773,0.0,1.0
2022-12-06,26.6987,26.87,26.63,26.87,9364,25.3384777285914,25.5010504843776,25.2732777967613,25.5010504843776,9866.67902775777,0.0,1.0
2022-12-07,26.705,26.73,26.651,26.73,5694,25.3444567616414,25.3681830832681,25.2932079069277,25.3681830832681,5999.66578215,0.0,1.0
2022-12-08,26.675,26.7199,26.631,26.65,3563,25.3159851756893,25.3585976493309,25.2742268496263,25.2922588540626,3754.26926269766,0.0,1.0
2022-12-09,26.715,26.76,26.681,26.72,4273,25.3539472902921,25.3966546692201,25.3216794928797,25.3586925546174,4502.38354182067,0.0,1.0
2022-12-12,26.8139,26.82,26.775,26.775,3894,25.4478086186473,25.4535978411242,25.4108904621961,25.4108904621961,4103.03803226064,0.0,1.0
2022-12-13,26.7752,26.84,26.52,26.52,5150,25.4110802727691,25.4725788984256,25.1688819816038,25.1688819816038,5426.46272885012,0.0,1.0
2022-12-14,26.7893,26.8199,26.6801,26.8,3963,25.4244619181666,25.4535029358377,25.3208253453012,25.4346167838228,4175.7420960064,0.0,1.0
2022-12-15,25.66,25.7399,25.64,25.72,4620,25.373592684599,25.4526008707057,25.3538159171129,25.4329229870571,4672.14877583953,1.0757,1.0
2022-12-16,25.7095,25.7491,25.62,25.6501,6302,25.4225401841269,25.4616981837493,25.3340391496269,25.3638031846934,6373.13454228155,0.0,1.0
2022-12-19,25.6431,25.71,25.59,25.71,240239,25.3568813160732,25.4230346033141,25.3043739983978,25.4230346033141,242950.725056042,0.0,1.0
2022-12-20,25.7,25.7,25.64,25.69,8685,25.4131462195711,25.4131462195711,25.3538159171129,25.403257835828,8783.03292601002,0.0,1.0
2022-12-21,25.6633,25.695,25.64,25.675,4468,25.3768558512342,25.4082020276995,25.3538159171129,25.3884252602135,4518.43305853918,0.0,1.0
2022-12-22,25.685,25.685,25.6,25.61,6305,25.3983136439565,25.3983136439565,25.3142623821408,25.3241507658838,6376.168405123,0.0,1.0
2022-12-23,25.715,25.72,25.66,25.7,22719,25.4279787951856,25.4329229870571,25.373592684599,25.4131462195711,22975.443298333,0.0,1.0
2022-12-27,25.6931,25.72,25.62,25.62,2686,25.4063232347884,25.4329229870571,25.3340391496269,25.3340391496269,2716.31853071536,0.0,1.0
2022-12-28,25.685,25.74,25.66,25.66,7907,25.3983136439565,25.4526997545431,25.373592684599,25.373592684599,7996.25116245957,0.0,1.0
2022-12-29,25.73,25.77,25.68,25.7288,13391,25.4428113708001,25.4823649057722,25.393369452085,25.441624764751,13542.1524366379,0.0,1.0
2022-12-30,25.7593,25.78,25.7,25.7792,34391,25.4717843351672,25.4922532895152,25.4131462195711,25.4914622188158,34779.1923268176,0.0,1.0
2023-01-03,25.7369,25.76,25.66,25.76,25449,25.4496343555828,25.4724765220292,25.373592684599,25.4724765220292,25736.2584840564,0.0,1.0
2023-01-04,25.7255,25.74,25.67,25.685,11863,25.4383615981158,25.4526997545431,25.383481068342,25.3983136439565,11996.9049627239,0.0,1.0
2023-01-05,25.73,25.74,25.65,25.68,19989,25.4428113708001,25.4526997545431,25.3637043008559,25.393369452085,20214.6281126096,0.0,1.0
2023-01-06,25.7566,26.05,25.7,25.7,18859,25.4691144715566,25.7592396505769,25.4131462195711,25.4131462195711,19071.8731089952,0.0,1.0
2023-01-09,25.71,25.96,25.67,25.96,426958,25.4230346033141,25.6702441968897,25.383481068342,25.6702441968897,431777.33702054,0.0,1.0
2023-01-10,25.7587,25.82,25.7,25.82,8707,25.4711910321426,25.5318068244873,25.4131462195711,25.5318068244873,8805.28125351403,0.0,1.0
2023-01-11,25.775,25.8,25.731,25.78,17540,25.4873090976437,25.5120300570013,25.4438002091744,25.4922532895152,17737.9847463692,0.0,1.0
2023-01-12,25.7472,25.78,25.73,25.775,5127,25.4598193908381,25.4922532895152,25.4428113708001,25.4873090976437,5184.87159604531,0.0,1.0
2023-01-13,25.7539,25.77,25.6901,25.74,18732,25.466444607946,25.4823649057722,25.4033567196655,25.4526997545431,18943.4395820403,0.0,1.0
2023-01-17,25.6987,25.84,25.6701,25.84,24174,25.4118607296845,25.5515835919734,25.3835799521794,25.5515835919734,24446.8667764383,0.0,1.0
2023-01-18,25.6746,25.71,25.65,25.7099,2413,25.3880297248638,25.4230346033141,25.3637043008559,25.4229357194766,2440.23701214303,0.0,1.0
2023-01-19,25.675,25.72,25.66,25.66,4290,25.3884252602135,25.4329229870571,25.373592684599,25.373592684599,4338.42386327957,0.0,1.0
2023-01-20,25.715,25.73,25.65,25.65,8998,25.4279787951856,25.4428113708001,25.3637043008559,25.3637043008559,9099.56594913509,0.0,1.0
2023-01-23,25.7199,25.76,25.6905,25.715,4408,25.4328241032197,25.4724765220292,25.4037522550152,25.4279787951856,4457.7558017101,0.0,1.0
2023-01-24,25.68,25.74,25.65,25.69,22817,25.393369452085,25.4526997545431,25.3637043008559,25.403257835828,23074.5494844872,0.0,1.0
2023-01-25,25.685,25.73,25.48,25.48,13922,25.3983136439565,25.4428113708001,25.1956017772245,25.1956017772245,14079.1461595753,0.0,1.0
2023-01-26,25.6223,25.67,25.5906,25.62,5443,25.3363134778878,25.383481068342,25.3049673014224,25.3340391496269,5504.43848201181,0.0,1.0
2023-01-27,25.585,25.64,25.56,25.5701,9461,25.2994298065263,25.3538159171129,25.2747088471687,25.2846961147492,9567.79211433286,0.0,1.0
2023-01-30,25.53,25.5999,25.48,25.54,771493,25.2450436959397,25.3141634983034,25.1956017772245,25.2549320796827,780201.315047351,0.0,1.0
2023-01-31,25.5442,25.6184,25.53,25.57,8984,25.2590852008547,25.332457008228,25.2450436959397,25.2845972309117,9085.40792254166,0.0,1.0
2023-02-01,25.6111,25.67,25.49,25.59,16387,25.3252384880956,25.383481068342,25.2054901609676,25.3043739983978,16571.9701276369,0.0,1.0
2023-02-02,25.6049,25.6049,25.46,25.46,1696,25.3191076901749,25.3191076901749,25.1758250097385,25.1758250097385,1715.14379303547,0.0,1.0
2023-02-03,25.4936,25.51,25.48,25.48,1785,25.209049979115,25.2252669284536,25.1956017772245,25.1956017772245,1805.14839066528,0.0,1.0
2023-02-06,25.4904,25.526,25.45,25.47,9143,25.2058856963173,25.2410883424424,25.1659366259955,25.1857133934815,9246.20265313871,0.0,1.0
2023-02-07,25.5449,25.56,25.46,25.47,3245,25.2597773877168,25.2747088471687,25.1758250097385,25.1857133934815,3281.62830683967,0.0,1.0
2023-02-08,25.5199,25.559,25.47,25.47,4545,25.2350564283592,25.2737200087944,25.1857133934815,25.1857133934815,4596.30220480318,0.0,1.0
2023-02-09,25.5102,25.52,25.49,25.5,2454,25.2254646961285,25.2351553121966,25.2054901609676,25.2153785447106,2481.69980430957,0.0,1.0
2023-02-10,25.5,25.54,25.41,25.41,11048,25.2153785447106,25.2549320796827,25.1263830910234,25.1263830910234,11172.7055574621,0.0,1.0
2023-02-13,25.5505,25.61,25.55,25.61,3330,25.2653148826128,25.3241507658838,25.2648204634257,25.3241507658838,3367.58775401422,0.0,1.0
2023-02-14,25.5449,25.59,25.5449,25.55,1326,25.2597773877168,25.3043739983978,25.2597773877168,25.2648204634257,1340.96737592277,0.0,1.0
2023-02-15,25.5455,25.6,25.54,25.57,4392,25.2603706907413,25.3142623821408,25.2549320796827,25.2845972309117,4441.57519988902,0.0,1.0
2023-02-16,25.602,25.6781,24.7581,24.7581,12244,25.3162400588894,25.3914906591738,24.4817593548156,24.4817593548156,12382.2055435886,0.0,1.0
2023-02-17,25.6275,25.6275,25.61,25.61,1097,25.3414554374341,25.3414554374341,25.3241507658838,25.3241507658838,1109.38251235844,0.0,1.0
2023-02-21,25.66,25.71,25.56,25.56,554800,25.373592684599,25.4230346033141,25.2747088471687,25.2747088471687,561062.368146271,0.0,1.0
2023-02-22,25.7384,25.8099,25.6,25.6,199989,25.4511176131443,25.5218195569069,25.3142623821408,25.3142623821408,202246.398599864,0.0,1.0
2023-02-23,25.7882,25.85,25.71,25.84,208909,25.5003617641845,25.5614719757164,25.4230346033141,25.5515835919734,211267.084115122,0.0,1.0
2023-02-24,25.8383,25.8822,25.74,25.75,34358,25.5499025667371,25.5933125713689,25.4526997545431,25.4625881382862,34745.8198355616,0.0,1.0
2023-02-27,25.6806,25.75,25.53,25.53,32915,25.3939627551096,25.4625881382862,25.2450436959397,25.2450436959397,33286.5318088221,0.0,1.0
2023-02-28,25.59,25.63,25.58,25.58,2286,25.3043739983978,25.3439275333699,25.2944856146548,25.2944856146548,2311.80348518813,0.0,1.0
2023-03-01,25.5208,25.5208,25.41,25.41,7866,25.2359463828961,25.2359463828961,25.1263830910234,25.1263830910234,7954.78837029302,0.0,1.0
2023-03-02,25.3997,25.53,25.09,25.51,303984,25.1161980557681,25.2450436959397,24.8099548112466,25.2252669284536,307415.253998875,0.0,1.0
2023-03-03,25.4454,25.51,25.4,25.44,18633,25.1613879694737,25.2252669284536,25.1164947072803,25.1560482422524,18843.3221082723,0.0,1.0
2023-03-06,25.34,25.4281,25.32,25.4281,3476,25.0571644048222,25.1442810655982,25.0373876373362,25.1442810655982,3515.23574563165,0.0,1.0
2023-03-07,25.39,25.4099,25.34,25.36,2674,25.1066063235373,25.1262842071859,25.0571644048222,25.0769411723082,2704.18307934955,0.0,1.0
2023-03-08,25.4041,25.43,25.37,25.43,34792,25.120548944615,25.1461598585094,25.0868295560513,25.1461598585094,35184.7186599587,0.0,1.0
2023-03-09,25.3491,25.43,25.0,25.0,19644,25.0661628340284,25.1461598585094,24.7209593575594,24.7209593575594,19865.7338858423,0.0,1.0
2023-03-10,25.2218,25.26,25.1,25.18,32472,24.9402837089797,24.978057334878,24.8198431949896,24.8989502649338,32838.5313959007,0.0,1.0
2023-03-13,24.9248,25.0899,24.9,24.9,13089,24.6465987118119,24.8098559274092,24.6220755201292,24.6220755201292,13236.7435772648,0.0,1.0
2023-03-14,25.04,25.07,25.01,25.0401,200854,24.7605128925315,24.7901780437606,24.7308477413024,24.7606117763689,203121.162385817,0.0,1.0
2023-03-15,25.0612,25.065,24.98,24.98,2187,24.7814762660667,24.785233851889,24.7011825900733,24.7011825900733,2211.68601142014,0.0,1.0
2023-03-16,25.085,25.1,25.03,25.03,3636,24.8050106193751,24.8198431949896,24.7506245087885,24.7506245087885,3677.04176384254,0.0,1.0
2023-03-17,24.9715,25.03,24.9715,25.03,2196,24.6927774638918,24.7506245087885,24.6927774638918,24.7506245087885,2220.7875999445,0.0,1.0
2023-03-20,24.9572,24.985,24.95,24.98,2504,24.6786370751392,24.7061267819449,24.6715174388443,24.7011825900733,2532.26418500048,0.0,1.0
2023-03-21,25.0546,25.08,25.0,25.01,6811,24.7749499327963,24.8000664275036,24.7209593575594,24.7308477413024,6887.87993771495,0.0,1.0
2023-03-22,24.9543,25.05,24.9543,24.99,5164,24.6757694438538,24.7704012762745,24.6757694438538,24.7110709738164,5222.28923775656,0.0,1.0
2023-03-23,24.9941,25.035,24.5,24.635,16266,24.715125211151,24.75556870066,24.2265401704082,24.360033350939,16449.6043263649,0.0,1.0
2023-03-24,25.08,25.119,25.005,25.005,26004,24.8000664275036,24.8386311241014,24.7259035494309,24.7259035494309,26297.5231097254,0.0,1.0
2023-03-27,25.2737,25.31,25.19,25.19,30720,24.991604420606,25.0274992535931,24.9088386486768,24.9088386486768,31066.7554964914,0.0,1.0
2023-03-28,25.27,25.28,25.24,25.2663,1381,24.987945718621,24.9978341023641,24.958280567392,24.9842870166361,1396.58819468277,0.0,1.0
2023-03-29,25.3185,25.3296,25.2903,25.3296,5049,25.0359043797747,25.0468804857295,25.0080191376194,25.0468804857295,5105.99116216749,0.0,1.0
2023-03-30,25.4401,25.4587,25.4,25.43,4945,25.1561471260899,25.1745395198519,25.1164947072803,25.1461598585094,5000.81725033041,0.0,1.0
2023-03-31,25.3611,25.38,25.296,25.33,12028,25.07802889452,25.0967179397943,25.0136555163529,25.0472760210792,12163.7674190039,0.0,1.0
2023-04-03,25.3834,25.45,25.355,25.38,35637,25.1000799902669,25.1659366259955,25.0719969804367,25.0967179397943,36039.256693635,0.0,1.0
2023-04-04,25.44,25.47,25.33,25.33,76799,25.1560482422524,25.1857133934815,25.0472760210792,25.0472760210792,77665.8774536149,0.0,1.0
2023-04-05,25.42,25.45,25.34,25.4113,16061,25.1362714747664,25.1659366259955,25.0571644048222,25.12766858091,16242.2903655322,0.0,1.0
2023-04-06,25.41,25.47,25.41,25.47,7831,25.1263830910234,25.1857133934815,25.1263830910234,25.1857133934815,7919.39330380938,0.0,1.0
2023-04-10,25.495,25.495,25.34,25.34,5930,25.2104343528391,25.2104343528391,25.0571644048222,25.0571644048222,5996.93554994121,0.0,1.0
2023-04-11,25.55,25.56,25.4901,25.56,9728,25.2648204634257,25.2747088471687,25.205589044805,25.2747088471687,9837.80590722229,0.0,1.0
2023-04-12,25.555,25.58,25.5316,25.54,1632,25.2697646552972,25.2944856146548,25.2466258373385,25.2549320796827,1650.42138575111,0.0,1.0
2023-04-13,25.6346,25.67,25.575,25.575,4428,25.3484761898917,25.383481068342,25.2895414227833,25.2895414227833,4477.98155398646,0.0,1.0
2023-04-14,25.64,25.69,25.53,25.53,79954,25.3538159171129,25.403257835828,25.2450436959397,25.2450436959397,80856.4898752109,0.0,1.0
2023-04-17,25.7674,25.77,25.57,25.57,9761,25.479793925999,25.4823649057722,25.2845972309117,25.2845972309117,9871.1783984783,0.0,1.0
2023-04-18,25.6966,25.77,25.6827,25.77,6488,25.4097841690984,25.4823649057722,25.3960393156956,25.4823649057722,6561.23403845172,0.0,1.0
2023-04-19,25.76,25.79,25.705,25.705,6622,25.4724765220292,25.5021416732583,25.4180904114426,25.4180904114426,6696.74657870333,0.0,1.0
2023-04-20,25.75,25.78,25.72,25.78,1939,25.4625881382862,25.4922532895152,25.4329229870571,25.4922532895152,1960.88668319326,0.0,1.0
2023-04-21,25.75,25.79,25.75,25.79,1523,25.4625881382862,25.5021416732583,25.4625881382862,25.5021416732583,1540.19103584494,0.0,1.0
2023-04-24,25.74,25.74,25.7001,25.73,1032,25.4526997545431,25.4526997545431,25.4132451034085,25.4428113708001,1043.64881746026,0.0,1.0
2023-04-25,25.64,25.7,25.63,25.7,7113,25.3538159171129,25.4131462195711,25.3439275333699,25.4131462195711,7193.28879708801,0.0,1.0
2023-04-26,25.6373,25.65,25.62,25.65,3060,25.3511460535023,25.3637043008559,25.3340391496269,25.3637043008559,3094.54009828333,0.0,1.0
2023-04-27,25.66,25.66,25.58,25.58,2226,25.373592684599,25.373592684599,25.2944856146548,25.2944856146548,2251.12622835904,0.0,1.0
2023-04-28,25.61,25.67,25.56,25.66,12043,25.3241507658838,25.383481068342,25.2747088471687,25.373592684599,12178.9367332112,0.0,1.0
2023-05-01,25.6285,25.63,25.57,25.62,4030,25.3424442758084,25.3439275333699,25.2845972309117,25.3340391496269,4075.48908368687,0.0,1.0
2023-05-02,25.5595,25.62,25.55,25.61,4223,25.2742144279816,25.3340391496269,25.2648204634257,25.3241507658838,4270.66759315375,0.0,1.0
2023-05-03,25.4608,25.57,25.4608,25.56,2579,25.1766160804379,25.2845972309117,25.1766160804379,25.2747088471687,2608.11075603683,0.0,1.0
2023-05-04,25.204,25.2394,25.13,25.1307,5840,24.9226823859171,24.9576872643674,24.8495083462187,24.8502005330807,5905.91966469759,0.0,1.0
2023-05-05,25.24,25.31,25.15,25.256,2100,24.958280567392,25.0274992535931,24.8692851137047,24.9741019813808,2123.70398901797,0.0,1.0
2023-05-08,25.14,25.155,25.13,25.13,2582,24.8593967299617,24.8742293055763,24.8495083462187,24.8495083462187,2611.14461887829,0.0,1.0
2023-05-09,25.2064,25.22,25.15,25.21,3369,24.9250555980154,24.9385037999059,24.8692851137047,24.9286154161629,3407.02797095312,0.0,1.0
2023-05-10,25.1581,25.24,25.125,25.24,2077,24.8772947045366,24.958280567392,24.8445641543472,24.958280567392,2100.44437390015,0.0,1.0
2023-05-11,25.05,25.105,24.97,25.065,54114,24.7704012762745,24.8247873868611,24.6912942063303,24.785233851889,54724.8179341517,0.0,1.0
2023-05-12,25.0484,25.21,24.95,25.21,79871,24.7688191348756,24.9286154161629,24.6715174388443,24.9286154161629,80772.553003264,0.0,1.0
2023-05-15,25.0753,25.08,24.99,24.99,16064,24.7954188871444,24.8000664275036,24.7110709738164,24.7110709738164,16245.3242283736,0.0,1.0
2023-05-16,24.8388,24.88,24.74,24.88,6825,24.5615586116218,24.6022987526431,24.4638613802408,24.6022987526431,6902.03796430842,0.0,1.0
2023-05-17,24.82,24.85,24.77,24.79,6359,24.542968450185,24.572633601414,24.4935265314698,24.5133032989559,6430.77793626917,0.0,1.0
2023-05-18,24.81,24.81,24.75,24.775,2403,24.5330800664419,24.5330800664419,24.4737497639838,24.4984707233414,2430.12413600485,0.0,1.0
2023-05-19,24.7663,24.79,24.75,24.7601,12878,24.4898678294849,24.5133032989559,24.4737497639838,24.4837370315643,13023.3618907493,0.0,1.0
2023-05-22,24.71,24.764,24.71,24.75,35317,24.4341962290117,24.487593501224,24.4341962290117,24.4737497639838,35715.6446572132,0.0,1.0
2023-05-23,24.83,24.85,24.64,24.64,11747,24.552856833928,24.572633601414,24.3649775428105,24.3649775428105,11879.595599521,0.0,1.0
2023-05-24,24.81,24.87,24.75,24.75,2855,24.5330800664419,24.5924103689001,24.4737497639838,24.4737497639838,2887.22613745063,0.0,1.0
2023-05-25,24.8097,24.815,24.8097,24.81,1404,24.5327834149296,24.5380242583135,24.5327834149296,24.5330800664419,1419.84780980059,0.0,1.0
2023-05-26,24.7585,24.81,24.751,24.79,1696,24.4821548901654,24.5330800664419,24.4747386023581,24.5133032989559,1715.14379303546,0.0,1.0
2023-05-30,24.77,24.77,24.6901,24.6901,1359,24.4935265314698,24.4935265314698,24.4145183453631,24.4145183453631,1374.33986717877,0.0,1.0
2023-05-31,25.38,25.38,24.785,24.785,11353,25.0967179397943,25.0967179397943,24.5083591070844,24.5083591070844,11481.1482796767,0.0,1.0
2023-06-01,24.8681,24.9,24.84,24.9,3232,24.5905315759889,24.6220755201292,24.562745217671,24.6220755201292,3268.48156786004,0.0,1.0
2023-06-02,24.93,24.93,24.8701,24.9281,1448,24.6517406713582,24.6517406713582,24.5925092527375,24.6498618784471,1464.34446480858,0.0,1.0
2023-06-05,24.94,24.96,24.88,24.96,178847,24.6616290551013,24.6814058225873,24.6022987526431,24.6814058225873,180865.755868522,0.0,1.0
2023-06-06,24.955,24.98,24.91,24.94,3075,24.6764616307158,24.7011825900733,24.6319639038722,24.6616290551013,3109.7094124906,0.0,1.0
2023-06-07,25.0153,25.1,24.955,25.1,8155,24.7360885846862,24.8198431949896,24.6764616307158,24.8198431949896,8247.05049068646,0.0,1.0
2023-06-08,25.0,25.02,24.95,25.0,15742,24.7209593575594,24.7407361250454,24.6715174388443,24.7209593575594,15919.6896167242,0.0,1.0
2023-06-09,24.96,25.09,24.92,25.09,8151,24.6814058225873,24.8099548112466,24.6418522876152,24.8099548112466,8243.00534023118,0.0,1.0
2023-06-12,25.0058,25.0058,24.95,24.96,19926,24.7266946201303,24.7266946201303,24.6715174388443,24.6814058225873,20150.9169929391,0.0,1.0
2023-06-13,25.0833,25.09,25.02,25.02,6698,24.8033295941388,24.8099548112466,24.7407361250454,24.7407361250454,6773.6044373535,0.0,1.0
2023-06-14,25.0292,25.09,25.01,25.01,35073,24.749833438089,24.8099548112466,24.7308477413024,24.7308477413024,35468.8904794416,0.0,1.0
2023-06-15,25.12,25.1563,24.98,24.98,9843,24.8396199624757,24.8755147954629,24.7011825900733,24.7011825900733,9954.10398281136,0.0,1.0
2023-06-16,25.2629,25.27,25.2,25.25,7973,24.9809249661635,24.987945718621,24.9187270324199,24.968168951135,8062.99614497155,0.0,1.0
2023-06-20,25.2485,25.75,25.24,25.75,8577,24.9666856935735,25.4625881382862,24.958280567392,25.4625881382862,8673.81386371769,0.0,1.0
2023-06-21,25.3,25.3,25.27,25.3,12906,25.0176108698501,25.0176108698501,24.987945718621,25.0176108698501,13051.6779439362,0.0,1.0
2023-06-22,25.2369,25.3,25.19,25.215,12472,24.9552151684316,25.0176108698501,24.9088386486768,24.9335596080344,12612.7791195391,0.0,1.0
2023-06-23,25.212,25.28,25.205,25.24,17872,24.9305930929115,24.9978341023641,24.9236712242914,24.958280567392,18073.7322341567,0.0,1.0
2023-06-26,25.25,25.25,25.18,25.19,13430,24.968168951135,24.968168951135,24.8989502649338,24.9088386486768,13581.5926535768,0.0,1.0
2023-06-27,25.3875,25.4,25.28,25.2834,54035,25.1041342276016,25.1164947072803,24.9978341023641,25.0011961528367,54644.9262126599,0.0,1.0
2023-06-28,25.36,25.43,25.3,25.3,30189,25.0769411723082,25.1461598585094,25.0176108698501,25.0176108698501,30529.7617735541,0.0,1.0
2023-06-29,25.4056,25.4189,25.34,25.3783,3040,25.1220322021764,25.1351837525547,25.0571644048222,25.095036914558,3074.31434600697,0.0,1.0
2023-06-30,25.47,25.5,25.4,25.4,24163,25.1857133934815,25.2153785447106,25.1164947072803,25.1164947072803,24435.7426126863,0.0,1.0
2023-07-03,25.4229,25.5,25.4229,25.43,5068,25.1391391060519,25.2153785447106,25.1391391060519,25.1461598585094,5125.20562683003,0.0,1.0
2023-07-05,25.4673,25.48,25.31,25.31,5020,25.1830435298709,25.1956017772245,25.0274992535931,25.0274992535931,5076.66382136677,0.0,1.0
2023-07-06,25.52,25.54,25.4101,25.43,204709,25.2351553121966,25.2549320796827,25.1264819748608,25.1461598585094,207019.676137086,0.0,1.0
2023-07-07,25.53,25.61,25.49,25.59,34718,25.2450436959397,25.3241507658838,25.2054901609676,25.3043739983978,35109.8833765361,0.0,1.0
2023-07-10,25.5205,25.54,25.5,25.525,7221,25.2356497313838,25.2549320796827,25.2153785447106,25.2400995040681,7302.50785938036,0.0,1.0
2023-07-11,25.59,25.59,25.46,25.48,2781,25.3043739983978,25.3043739983978,25.1758250097385,25.1956017772245,2812.39085402808,0.0,1.0
2023-07-12,25.56,25.59,24.66,24.66,14493,25.2747088471687,25.3043739983978,24.3847543102966,24.3847543102966,14656.5913870655,0.0,1.0
2023-07-13,25.58,25.5901,25.5717,25.5901,940,25.2944856146548,25.3044728822352,25.2862782561481,25.3044728822352,950.610356988995,0.0,1.0
2023-07-14,25.5901,25.6097,25.54,25.58,7026,25.3044728822352,25.3238541143715,25.2549320796827,25.2944856146548,7105.30677468584,0.0,1.0
2023-07-17,25.6412,25.6899,25.53,25.53,7455,25.3550025231621,25.4031589519906,25.2450436959397,25.2450436959397,7539.14916101379,0.0,1.0
2023-07-18,25.64,25.65,24.8823,25.6306,9126,25.3538159171129,25.3637043008559,24.604573080904,25.3445208363945,9229.01076370381,0.0,1.0
2023-07-19,25.63,25.68,25.63,25.68,6124,25.3439275333699,25.393369452085,25.3439275333699,25.393369452085,6193.12534702193,0.0,1.0
2023-07-20,25.57,25.61,25.55,25.6099,4280,25.2845972309117,25.3241507658838,25.2648204634257,25.3240518820464,4328.31098714139,0.0,1.0
2023-07-21,25.5223,25.589,25.52,25.56,2692,25.2374296404575,25.3033851600235,25.2351553121966,25.2747088471687,2722.38625639828,0.0,1.0
2023-07-24,25.5277,25.56,25.45,25.45,11495,25.2427693676788,25.2747088471687,25.1659366259955,25.1659366259955,11624.7511208388,0.0,1.0
2023-07-25,25.4699,25.51,25.4411,25.4411,5515,25.1856145096441,25.2252669284536,25.1571359644642,25.1571359644642,5577.25119020671,0.0,1.0
2023-07-26,25.51,25.54,25.38,25.38,5527,25.2252669284536,25.2549320796827,25.0967179397943,25.0967179397943,5589.38664157254,0.0,1.0
2023-07-27,25.49,25.578,25.49,25.578,8040,25.2054901609676,25.2925079379062,25.2054901609676,25.2925079379062,8130.75241509736,0.0,1.0
2023-07-28,25.5999,25.63,25.58,25.586,2437,25.3141634983034,25.3439275333699,25.2944856146548,25.3004186449006,2464.50791487466,0.0,1.0
2023-07-31,25.6165,25.63,25.6014,25.6014,1724,25.3305782153168,25.3439275333699,25.3156467558648,25.3156467558648,1743.45984622237,0.0,1.0
2023-08-01,25.6549,25.67,25.61,25.61,2331,25.36854960889,25.383481068342,25.3241507658838,25.3241507658838,2357.31142780995,0.0,1.0
2023-08-02,25.6548,25.6898,25.6306,25.6306,7425,25.3684507250526,25.4030600681532,25.3445208363945,25.3445208363945,7508.81053259925,0.0,1.0
2023-08-03,25.63,25.64,25.6101,25.63,3175,25.3439275333699,25.3538159171129,25.3242496497213,25.3439275333699,3210.83817387241,0.0,1.0
2023-08-04,25.6487,25.6599,25.64,25.64,5357,25.3624188109693,25.3734938007615,25.3538159171129,25.3538159171129,5417.46774722347,0.0,1.0
2023-08-07,25.675,25.69,25.6401,25.65,3597,25.3884252602135,25.403257835828,25.3539148009503,25.3637043008559,3637.60154690364,0.0,1.0
2023-08-08,25.7655,25.7655,25.71,25.759,1185,25.4779151330879,25.4779151330879,25.4230346033141,25.4714876836549,1198.37582237442,0.0,1.0
2023-08-09,25.76,25.76,25.76,25.76,487,25.4724765220292,25.4724765220292,25.4724765220292,25.4724765220292,492.497067929405,0.0,1.0
2023-08-10,25.74,25.76,25.67,25.67,3870,25.4526997545431,25.4724765220292,25.383481068342,25.383481068342,3913.68306547598,0.0,1.0
2023-08-11,25.74,25.76,25.65,25.68,3082,25.4526997545431,25.4724765220292,25.3637043008559,25.393369452085,3116.78842578733,0.0,1.0
2023-08-14,25.7469,25.765,25.74,25.765,1599,25.4595227393258,25.4774207139007,25.4526997545431,25.4774207139007,1617.04889449511,0.0,1.0
2023-08-15,25.74,25.78,25.74,25.74,6774,25.4526997545431,25.4922532895152,25.4526997545431,25.4526997545431,6850.46229600369,0.0,1.0
2023-08-16,25.6902,25.73,25.69,25.69,7992,25.4034556035029,25.4428113708001,25.403257835828,25.403257835828,8082.2106096341,0.0,1.0
2023-08-17,25.7194,25.725,25.68,25.7101,2073,25.4323296840325,25.4378671789286,25.393369452085,25.4231334871515,2096.39922344488,0.0,1.0
2023-08-18,25.74,25.74,25.72,25.72,852,25.4526997545431,25.4526997545431,25.4329229870571,25.4329229870571,861.617046973007,0.0,1.0
2023-08-21,25.8,25.8,25.56,25.56,6280,25.5120300570013,25.5120300570013,25.2747088471687,25.2747088471687,6350.88621477755,0.0,1.0
2023-08-22,25.8497,25.85,25.74,25.74,2719,25.5611753242041,25.5614719757164,25.4526997545431,25.4526997545431,2749.69102197136,0.0,1.0
2023-08-23,25.92,25.92,25.77,25.77,1232,25.6306906619176,25.6306906619176,25.4823649057722,25.4823649057722,1245.90634022387,0.0,1.0
2023-08-24,25.879,25.8989,25.831,25.85,6432,25.5901482885712,25.6098261722198,25.5426840466047,25.5614719757164,6504.60193207789,0.0,1.0
2023-08-25,25.9225,25.9599,25.8859,25.8859,5052,25.6331627578533,25.6701453130522,25.5969712733539,25.5969712733539,5109.02502500895,0.0,1.0
2023-08-28,26.02,26.05,26.01,26.03,2131,25.7295744993478,25.7592396505769,25.7196861156048,25.7394628830908,2155.05390504633,0.0,1.0
2023-08-29,26.0505,26.07,25.99,25.99,3157,25.759734069764,25.7790164180629,25.6999093481187,25.6999093481187,3192.63499682369,0.0,1.0
2023-08-30,26.0218,26.07,26.0218,26.07,13011,25.7313544084216,25.7790164180629,25.7313544084216,25.7790164180629,13157.863143387,0.0,1.0
2023-08-31,26.0466,26.07,26.0239,26.07,567,25.7558776001043,25.7790164180629,25.7334309690076,25.7790164180629,573.400077034851,0.0,1.0
2023-09-01,26.08,26.1009,26.01,26.01,2995,25.788904801806,25.8095715238289,25.7196861156048,25.7196861156048,3028.80640338515,0.0,1.0
2023-09-05,26.0707,26.1,26.0501,26.0665,3233,25.7797086049249,25.808681569292,25.7593385344143,25.7755554837529,3269.49285547386,0.0,1.0
2023-09-06,26.118,26.12,26.06,26.06,2175,25.8264806600294,25.8284583367781,25.7691280343199,25.7691280343199,2199.55056005433,0.0,1.0
2023-09-07,26.0943,26.14,26.0,26.0,2646,25.8030451905585,25.8482351042641,25.7097977318618,25.7097977318618,2675.86702616264,0.0,1.0
2023-09-08,26.1201,26.14,26.01,26.01,2919,25.8285572206155,25.8482351042641,25.7196861156048,25.7196861156048,2951.94854473498,0.0,1.0
2023-09-11,26.135,26.1461,26.1216,26.1216,8660,25.8432909123926,25.8542670183473,25.8300404781769,25.8300404781769,8757.75073566458,0.0,1.0
2023-09-12,26.2,26.2094,26.1403,26.17,3930,25.9075654067222,25.9168604874407,25.8485317557764,25.8779002554932,3974.36032230507,0.0,1.0
2023-09-13,26.15,26.15,26.12,26.13,977,25.8581234880071,25.8581234880071,25.8284583367781,25.8383467205211,988.027998700266,0.0,1.0
2023-09-14,26.17,26.1799,26.13,26.13,1292,25.8779002554932,25.8876897553988,25.8383467205211,25.8383467205211,1306.58359705296,0.0,1.0
2023-09-15,26.1615,26.19,26.14,26.18,1565,25.8694951293116,25.8976770229792,25.8482351042641,25.8877886392362,1582.6651156253,0.0,1.0
2023-09-18,26.16,26.2,26.1302,26.1302,12672,25.8680118717501,25.9075654067222,25.8385444881959,25.8385444881959,12815.0366423027,0.0,1.0
2023-09-19,26.1859,26.1859,26.14,26.14,10643,25.8936227856446,25.8936227856446,25.8482351042641,25.8482351042641,10763.1340738658,0.0,1.0
2023-09-20,26.14,26.22,26.07,26.19,10602,25.8482351042641,25.9273421742083,25.7790164180629,25.8976770229792,10721.6712816993,0.0,1.0
2023-09-21,26.1505,26.2082,26.13,26.18,4028,25.8586179071943,25.9156738813915,25.8383467205211,25.8877886392362,4073.46650845923,0.0,1.0
2023-09-22,26.21,26.25,26.21,26.25,4133,25.9174537904653,25.9570073254374,25.9174537904653,25.9570073254374,4179.65170791012,0.0,1.0
2023-09-25,26.25,26.27,26.17,26.17,2738,25.9570073254374,25.9767840929234,25.8779002554932,25.8779002554932,2768.9054866339,0.0,1.0
2023-09-26,26.2398,26.31,26.21,26.22,9731,25.9469211740195,26.0163376278955,25.9174537904653,25.9273421742083,9840.83977006374,0.0,1.0
2023-09-27,26.2116,26.2392,26.18,26.21,6218,25.9190359318642,25.9463278709949,25.8877886392362,25.9174537904653,6288.18638272082,0.0,1.0
2023-09-28,26.24,26.27,26.21,26.22,5542,25.9471189416943,25.9767840929234,25.9174537904653,25.9273421742083,5604.55595577981,0.0,1.0
2023-09-29,26.25,26.25,26.19,26.22,5087,25.9570073254374,25.9570073254374,25.8976770229792,25.9273421742083,5144.42009149257,0.0,1.0
2023-10-02,26.2092,26.2373,26.18,26.2373,5018,25.9166627197658,25.9444490780837,25.8877886392362,25.9444490780837,5074.64124613914,0.0,1.0
2023-10-03,26.2125,26.22,26.18,26.18,7727,25.919925886401,25.9273421742083,25.8877886392362,25.8877886392362,7814.21939197232,0.0,1.0
2023-10-04,26.24,26.29,26.21,26.25,64999,25.9471189416943,25.9965608604095,25.9174537904653,25.9570073254374,65732.6836105616,0.0,1.0
2023-10-05,26.24,26.26,26.21,26.21,7627,25.9471189416943,25.9668957091804,25.9174537904653,25.9174537904653,7713.09063059052,0.0,1.0
2023-10-06,26.19,26.2699,26.13,26.13,10540,25.8976770229792,25.976685209086,25.8383467205211,25.8383467205211,10658.9714496426,0.0,1.0
2023-10-09,26.27,26.2706,26.21,26.21,2283,25.9767840929234,25.977377395948,25.9174537904653,25.9174537904653,2308.76962234668,0.0,1.0
2023-10-10,26.29,26.2929,26.26,26.2929,3197,25.9965608604095,25.9994284916949,25.9668957091804,25.9994284916949,3233.0865013764,0.0,1.0
2023-10-11,26.29,26.29,26.24,26.27,3510,25.9965608604095,25.9965608604095,25.9471189416943,25.9767840929234,3549.61952450146,0.0,1.0
2023-10-12,26.25,26.255,26.21,26.2301,3774,25.9570073254374,25.9619515173089,25.9174537904653,25.9373294417887,3816.59945454943,0.0,1.0
2023-10-13,26.1524,26.27,26.15,26.25,51296,25.8604967001055,25.9767840929234,25.8581234880071,25.9570073254374,51875.0094384122,0.0,1.0
2023-10-16,26.245,26.245,26.24,26.24,1246,25.9520631335659,25.9520631335659,25.9471189416943,25.9471189416943,1260.06436681733,0.0,1.0
2023-10-17,26.2761,26.3,26.25,26.25,4303,25.9828160070067,26.0064492441525,25.9570073254374,25.9570073254374,4351.57060225919,0.0,1.0
2023-10-18,26.2799,26.3261,26.25,26.29,5609,25.986573592829,26.0322579257218,25.9570073254374,25.9965608604095,5672.31222590562,0.0,1.0
2023-10-19,26.245,26.28,26.22,26.22,2709,25.9520631335659,25.9866724766664,25.9273421742083,25.9273421742083,2739.57814583318,0.0,1.0
2023-10-20,26.23,26.265,26.23,26.265,822,25.9372305579513,25.9718399010519,25.9372305579513,25.9718399010519,831.278418558463,0.0,1.0
2023-10-23,26.285,26.285,26.245,26.245,831,25.9916166685379,25.9916166685379,25.9520631335659,25.9520631335659,840.380007082827,0.0,1.0
2023-10-24,26.24,26.2999,26.24,26.2999,4431,25.9471189416943,26.0063503603151,25.9471189416943,26.0063503603151,4481.01541682792,0.0,1.0
2023-10-25,26.195,26.2125,26.17,26.2078,1951,25.9026212148507,25.919925886401,25.8779002554932,25.9152783460418,1973.02213455908,0.0,1.0
2023-10-26,26.2,26.2219,26.1601,26.1601,1949,25.9075654067222,25.9292209671195,25.8681107555876,25.8681107555876,1970.99955933144,0.0,1.0
2023-10-27,26.15,26.1945,26.1406,26.1945,1960,25.8581234880071,25.9021267956636,25.8488284072887,25.9021267956636,1982.12372308344,0.0,1.0
2023-10-30,26.26,26.26,26.19,26.19,1856,25.9668957091804,25.9668957091804,25.8976770229792,25.8976770229792,1876.94981124636,0.0,1.0
2023-10-31,26.24,26.2799,26.21,26.276,1903,25.9471189416943,25.986573592829,25.9174537904653,25.9827171231692,1924.48032909581,0.0,1.0
2023-11-01,26.2535,26.3,26.2,26.215,6768,25.9604682597474,26.0064492441525,25.9075654067222,25.9223979823368,6844.39457032078,0.0,1.0
2023-11-02,26.23,26.26,26.2,26.24,5019,25.9372305579513,25.9668957091804,25.9075654067222,25.9471189416943,5075.65253375295,0.0,1.0
2023-11-03,26.285,26.3299,26.28,26.309,3573,25.9916166685379,26.0360155115441,25.9866724766664,26.0153487895212,3613.33064417201,0.0,1.0
2023-11-06,26.34,26.34,26.23,26.23,4150,26.0460027791246,26.0460027791246,25.9372305579513,25.9372305579513,4196.84359734503,0.0,1.0
2023-11-07,26.24,26.25,26.2,26.25,4955,25.9471189416943,25.9570073254374,25.9075654067222,25.9570073254374,5010.9301264686,0.0,1.0
2023-11-08,26.2272,26.2686,26.2265,26.235,2128,25.9344618105033,25.9753997191994,25.9337696236413,25.9421747498228,2152.02004220487,0.0,1.0
2023-11-09,26.226,26.275,26.1801,26.275,2712,25.9332752044541,25.9817282847949,25.8878875230736,25.9817282847949,2742.61200867464,0.0,1.0
2023-11-10,26.235,26.2585,26.19,26.197,2381,25.9421747498228,25.9654124516189,25.8976770229792,25.9045988915993,2407.87580850085,0.0,1.0
2023-11-13,26.21,26.25,26.15,26.25,9266,25.9174537904653,25.9570073254374,25.8581234880071,25.9570073254374,9370.59102963833,0.0,1.0
2023-11-14,26.295,26.32,26.26,26.3179,3469,26.001505052281,26.0262260116385,25.9668957091804,26.0241494510525,3508.15673233492,0.0,1.0
2023-11-15,26.28,26.39,26.28,26.345,3553,25.9866724766664,26.0954446978397,25.9866724766664,26.0509469709961,3593.10489189565,0.0,1.0
2023-11-16,26.3103,26.3581,26.29,26.325,3385,26.0166342794078,26.0639007536994,25.9965608604095,26.03117020351,3423.2085727742,0.0,1.0
2023-11-17,26.42,26.45,26.3991,26.45,1993,26.1251098490688,26.1547750002978,26.1044431270458,26.1547750002978,2015.49621433943,0.0,1.0
2023-11-20,26.4082,26.43,26.3856,26.3856,1804,26.113441556252,26.1349982328118,26.0910938089928,26.0910938089928,1824.36285532782,0.0,1.0
2023-11-21,26.42,26.46,26.39,26.425,3952,26.1251098490688,26.1646633840409,26.0954446978397,26.1300540409403,3996.60864980905,0.0,1.0
2023-11-22,26.45,26.46,26.41,26.43,215812,26.1547750002978,26.1646633840409,26.1152214653257,26.1349982328118,218248.002513308,0.0,1.0
2023-11-24,26.4841,26.4841,26.45,26.45,1333,26.1884943888615,26.1884943888615,26.1547750002978,26.1547750002978,1348.0463892195,0.0,1.0
2023-11-27,26.4626,26.5052,26.46,26.47,3695,26.167234363814,26.2093588785593,26.1646633840409,26.1745517677839,3736.70773305782,0.0,1.0
2023-11-28,26.4748,26.5194,26.45,26.47,3552,26.1792981919805,26.2234003834744,26.1547750002978,26.1745517677839,3592.09360428183,0.0,1.0
2023-11-29,26.4404,26.4957,26.41,26.47,2485,26.1452821519045,26.1999649140035,26.1152214653257,26.1745517677839,2513.04972033794,0.0,1.0
2023-11-30,26.4475,26.4721,26.43,26.44,1930,26.1523029043621,26.1766283283699,26.1349982328118,26.1448866165548,1951.7850946689,0.0,1.0
2023-12-01,26.4332,26.4873,26.429,26.4478,30143,26.1381625156096,26.1916586716593,26.1340093944375,26.1525995558744,30483.2425433184,0.0,1.0
2023-12-04,26.47,26.52,26.4623,26.4623,9360,26.1745517677839,26.223993686499,26.1669377123018,26.1669377123018,9465.65206533723,0.0,1.0
2023-12-05,26.4849,26.5099,26.4501,26.4777,1443,26.189285459561,26.2140064189185,26.1548738841353,26.182165823266,1459.28802673949,0.0,1.0
2023-12-06,26.4488,26.4899,26.4301,26.4826,2959,26.1535883942487,26.1942296514325,26.1350971166492,26.1870111313001,2992.4000492877,0.0,1.0
2023-12-07,26.4351,26.475,26.41,26.475,1573,26.1400413085207,26.1794959596554,26.1152214653257,26.1794959596554,1590.75541653584,0.0,1.0
2023-12-08,26.47,26.47,26.445,26.445,5174,26.1745517677839,26.1745517677839,26.1498308084263,26.1498308084263,5232.40211389475,0.0,1.0
2023-12-11,26.49,26.53,26.47,26.47,1356,26.1943285352699,26.233882070242,26.1745517677839,26.1745517677839,1371.30600433732,0.0,1.0
2023-12-12,26.575,26.62,26.48,26.48,5547,26.2783797970856,26.3228775239292,26.1844401515269,26.1844401515269,5609.6123938489,0.0,1.0
2023-12-13,26.67,26.67,26.595,26.595,13659,26.3723194426444,26.3723194426444,26.2981565645717,26.2981565645717,13813.1775171411,0.0,1.0
2023-12-14,26.63,26.65,26.57,26.65,4091,26.3327659076723,26.3525426751583,26.2734356052141,26.3525426751583,4137.17762812976,0.0,1.0
2023-12-15,26.6471,26.688,26.6471,26.688,2477,26.3496750438728,26.3901185333818,26.3496750438728,26.3901185333818,2504.95941942739,0.0,1.0
2023-12-18,26.7297,26.73,26.6901,26.6901,7488,26.4313530935902,26.4316497451025,26.3921950939678,26.3921950939678,7572.52165226979,0.0,1.0
2023-12-19,26.7808,26.81,26.78,26.8,5951,26.4818827345171,26.5107568150467,26.4810916638176,26.5008684313037,6018.17258983139,0.0,1.0
2023-12-20,26.7362,26.785,26.73,26.73,4127,26.4377805430232,26.4860358556891,26.4316497451025,26.4316497451025,4173.58398222722,0.0,1.0
2023-12-21,26.7802,26.81,26.71,26.71,5382,26.4812894314925,26.5107568150467,26.4118729776165,26.4118729776165,5442.74993756891,0.0,1.0
2023-12-22,26.7463,26.81,26.73,26.73,4005,26.4477678106036,26.5107568150467,26.4316497451025,26.4316497451025,4050.20689334142,0.0,1.0
2023-12-26,26.8054,26.85,26.79,26.83,6585,26.5062081585249,26.5503103500188,26.4909800475606,26.5305335825327,6659.32893699206,0.0,1.0
2023-12-27,26.8348,26.87,26.8087,26.8087,7835,26.5352800067294,26.5700871175048,26.5094713251601,26.5094713251601,7923.43845426466,0.0,1.0
2023-12-28,26.81,26.8186,26.75,26.75,10339,26.5107568150467,26.5192608250657,26.4514265125886,26.4514265125886,10455.7026392651,0.0,1.0
2023-12-29,26.75,26.81,26.73,26.73,4806,26.4514265125886,26.5107568150467,26.4316497451025,26.4316497451025,4860.24827200969,0.0,1.0
2024-01-02,26.7509,26.77,26.73,26.74,6901,26.4523164671254,26.4712032800746,26.4316497451025,26.4415381288455,6978.89582295858,0.0,1.0
2024-01-03,26.7459,26.78,26.73,26.775,4473,26.4473722752539,26.4810916638176,26.4316497451025,26.4761474719461,4523.48949660828,0.0,1.0
2024-01-04,26.68,26.76,26.67,26.76,183954,26.3822078263874,26.4613148963316,26.3723194426444,26.4613148963316,186030.401712291,0.0,1.0
2024-01-05,26.76,26.76,26.73,26.74,22933,26.4613148963316,26.4613148963316,26.4316497451025,26.4415381288455,23191.85884769,0.0,1.0
2024-01-08,26.73,26.79,26.68,26.68,106172,26.4316497451025,26.4909800475606,26.3822078263874,26.3822078263874,107370.428534293,0.0,1.0
2024-01-09,26.744,26.76,26.73,26.75,105370,26.4454934823427,26.4613148963316,26.4316497451025,26.4514265125886,106559.375868011,0.0,1.0
2024-01-10,26.7448,26.75,26.72,26.72,2834,26.4462845530422,26.4514265125886,26.4217613613595,26.4217613613595,2865.98909756044,0.0,1.0
2024-01-11,26.76,26.7899,26.66,26.66,12722,26.4613148963316,26.4908811637232,26.3624310589013,26.3624310589013,12865.6010229936,0.0,1.0
2024-01-12,26.77,26.77,26.72,26.77,9703,26.4712032800746,26.4712032800746,26.4217613613595,26.4712032800746,9812.52371687684,0.0,1.0
2024-01-16,26.6978,26.746,26.65,26.746,8375,26.39980914945,26.4474711590913,26.3525426751583,26.4474711590913,8469.53376572642,0.0,1.0
2024-01-17,26.675,26.7,26.54,26.54,2300,26.3772636345159,26.4019845938734,26.2437704539851,26.2437704539851,2325.96151178158,0.0,1.0
2024-01-18,26.78,26.79,26.72,26.755,18838,26.4810916638176,26.4909800475606,26.4217613613595,26.4563707044601,19050.636069105,0.0,1.0
2024-01-19,26.775,26.8,26.74,26.7679,3846,26.4761474719461,26.5008684313037,26.4415381288455,26.4691267194886,3889.41216274434,0.0,1.0
2024-01-22,26.7641,26.86,26.7641,26.86,993,26.4653691336662,26.5601987337618,26.4653691336662,26.5601987337618,1004.20860052135,0.0,1.0
2024-01-23,26.7332,26.7861,26.73,26.775,1869,26.4348140279003,26.4871235779009,26.4316497451025,26.4761474719461,1890.09655022599,0.0,1.0
2024-01-24,26.7325,26.8288,26.73,26.76,6193,26.4341218410383,26.5293469764836,26.4316497451025,26.4613148963316,6262.90419237537,0.0,1.0
2024-01-25,26.7749,26.7983,26.75,26.76,5990,26.4760485881087,26.4991874060674,26.4514265125886,26.4613148963316,6057.6128067703,0.0,1.0
2024-01-26,26.7493,26.7739,26.73,26.7319,1083,26.4507343257265,26.4750597497344,26.4316497451025,26.4335285380137,1095.22448576498,0.0,1.0
2024-01-29,26.7215,26.73,26.7,26.7002,6752,26.4232446189209,26.4316497451025,26.4019845938734,26.4021823615483,6828.21396849969,0.0,1.0
2024-01-30,26.7011,26.77,26.69,26.77,1516,26.4030723160852,26.4712032800746,26.3920962101304,26.4712032800746,1533.11202254821,0.0,1.0
2024-01-31,26.6191,26.685,26.6191,26.6616,1993,26.3219875693924,26.3871520182589,26.3219875693924,26.3640132003002,2015.49621433943,0.0,1.0
2024-02-01,26.6168,26.66,26.59,26.6554,5895,26.3197132411315,26.3624310589013,26.2932123727002,26.3578824023795,5961.54048345758,0.0,1.0
2024-02-02,26.5983,26.63,26.5683,26.58,4620,26.3014197312069,26.3327659076723,26.2717545799778,26.2833239889571,4672.14877583953,0.0,1.0
2024-02-05,26.5801,26.63,26.5499,26.6,5808,26.2834228727946,26.3327659076723,26.2535599538906,26.3031007564432,5873.55846105541,0.0,1.0
2024-02-06,26.6047,26.64,26.6,26.604,3928,26.3077482968024,26.3426542914153,26.3031007564432,26.3070561099404,3972.33774707742,0.0,1.0
2024-02-07,26.641,26.67,26.61,26.625,19787,26.3436431297896,26.3723194426444,26.3129891401862,26.3278217158008,20010.3480146184,0.0,1.0
2024-02-08,26.712,26.7397,26.71,26.72,14002,26.4138506543651,26.4412414773332,26.4118729776165,26.4217613613595,14160.0491686807,0.0,1.0
2024-02-09,26.7593,26.77,26.59,26.59,23471,26.4606227094696,26.4712032800746,26.2932123727002,26.2932123727002,23735.9315839241,0.0,1.0
2024-02-12,26.774,26.81,26.75,26.75,39301,26.4751586335718,26.5107568150467,26.4514265125886,26.4514265125886,39744.6145106644,0.0,1.0
2024-02-13,26.73,26.8,26.66,26.6659,79999,26.4316497451025,26.5008684313037,26.3624310589013,26.3682652053097,80901.9978178327,0.0,1.0
2024-02-14,26.7782,26.7782,26.72,26.74,7177,26.4793117547439,26.4793117547439,26.4217613613595,26.4415381288455,7258.01120437236,0.0,1.0
2024-02-15,26.812,26.95,26.76,26.95,4485,26.5127344917953,26.649194187449,26.4613148963316,26.649194187449,4535.62494797409,0.0,1.0
2024-02-16,26.76,26.895,26.72,26.72,58039,26.4613148963316,26.5948080768624,26.4217613613595,26.4217613613595,58694.1218183876,0.0,1.0
2024-02-20,26.71,26.81,26.7,26.7,5824,26.4118729776165,26.5107568150467,26.4019845938734,26.4019845938734,5889.73906287649,0.0,1.0
2024-02-21,26.79,26.95,26.738,26.95,103613,26.4909800475606,26.649194187449,26.4395604520969,26.649194187449,104782.543530533,0.0,1.0
2024-02-22,26.805,26.81,26.75,26.75,5710,26.5058126231752,26.5107568150467,26.4514265125886,26.4514265125886,5774.45227490124,0.0,1.0
2024-02-23,26.8331,26.87,26.7767,26.7767,3949,26.5335989814931,26.5700871175048,26.4778284971824,26.4778284971824,3993.5747869676,0.0,1.0
2024-02-26,26.8424,26.9,26.81,26.81,5684,26.5427951783741,26.5997522687339,26.5107568150467,26.5107568150467,5748.15879694197,0.0,1.0
2024-02-27,26.84,26.87,26.84,26.87,1887,26.5404219662758,26.5700871175048,26.5404219662758,26.5700871175048,1908.29972727472,0.0,1.0
2024-02-28,26.87,26.87,26.84,26.87,8957,26.5700871175048,26.5700871175048,26.5404219662758,26.5700871175048,9058.10315696856,0.0,1.0
2024-02-29,26.93,27.17,26.875,26.92,143365,26.629417419963,26.8667386297955,26.5750313093763,26.61952903622,144983.248755029,0.0,1.0
2024-03-01,27.04,27.095,27.02,27.025,15599,26.7381896411362,26.7925757517229,26.7184128736502,26.7233570655217,15775.0754879483,0.0,1.0
2024-03-04,27.09,27.1087,27.055,27.055,6706,26.7876315598514,26.8061228374508,26.7530222167508,26.7530222167508,6781.69473826404,0.0,1.0
2024-03-05,27.0432,27.13,26.96,27.13,10410,26.741353923934,26.8271850948235,26.659082571192,26.8271850948235,10527.5040598462,0.0,1.0
2024-03-06,27.0651,27.1094,27.05,27.1094,4453,26.7630094843312,26.8068150243128,26.7480780248793,26.8068150243128,4503.26374433192,0.0,1.0
2024-03-07,27.1064,27.12,27.1,27.1,25571,26.8038485091899,26.8172967110804,26.7975199435944,26.7975199435944,25859.6355729422,0.0,1.0
2024-03-08,27.0806,27.085,26.97,27.0608,8176,26.7783364791329,26.7826873679798,26.6689709549351,26.7587574793217,8268.28753057664,0.0,1.0
2024-03-11,27.081,27.128,27.05,27.107,5771,26.7787320144826,26.8252074180748,26.7480780248793,26.8044418122145,5836.14081934415,0.0,1.0
2024-03-12,27.1002,27.12,27.01,27.01,3169,26.7977177112692,26.8172967110804,26.7085244899072,26.7085244899072,3204.7704481895,0.0,1.0
2024-03-13,27.0057,27.15,27.0057,27.15,98109,26.7042724848977,26.8469618623095,26.7042724848977,26.8469618623095,99216.416504078,0.0,1.0
2024-03-14,26.9525,26.9909,26.9525,26.9909,539,26.6516662833848,26.689637676958,26.6516662833848,26.689637676958,545.084023847945,0.0,1.0
2024-03-15,27.0076,27.05,26.96,27.05,4803,26.7061512778088,26.7480780248793,26.659082571192,26.7480780248793,4857.21440916825,0.0,1.0
2024-03-18,27.0447,27.07,26.874,26.97,19148,26.7428371814955,26.7678547923653,26.574042471002,26.6689709549351,19364.1352293886,0.0,1.0
2024-03-19,27.065,27.0899,27.03,27.0736,3758,26.7629106004938,26.7875326760139,26.7283012573932,26.7714146105128,3800.41885272835,0.0,1.0
2024-03-20,27.1093,27.14,27.03,27.1,8566,26.8067161404754,26.8370734785665,26.7283012573932,26.7975199435944,8662.68969996568,0.0,1.0
2024-03-21,26.972,27.12,26.972,27.12,8548,26.6709486316837,26.8172967110804,26.6709486316837,26.8172967110804,8644.48652291695,0.0,1.0
2024-03-22,27.0905,27.13,27.06,27.13,3420,26.7881259790385,26.8271850948235,26.7579664086223,26.8271850948235,3458.60363925784,0.0,1.0
2024-03-25,27.1408,27.15,27.09,27.125,1580,26.8378645492659,26.8469618623095,26.7876315598514,26.8222409029519,1597.83442983257,0.0,1.0
2024-03-26,27.14,27.18,27.1,27.18,3771,26.8370734785665,26.8766270135386,26.7975199435944,26.8766270135386,3813.56559170798,0.0,1.0
2024-03-27,27.1692,27.1893,27.1201,27.144,8245,26.8659475590961,26.8858232104196,26.8173955949179,26.8410288320637,8338.06637593008,0.0,1.0
2024-03-28,27.18,27.18,27.09,27.09,7980,26.8766270135386,26.8766270135386,26.7876315598514,26.7876315598514,8070.07515826828,0.0,1.0
2024-04-01,27.19,27.22,27.06,27.06,2811,26.8865153972816,26.9161805485107,26.7579664086223,26.7579664086223,2842.72948244263,0.0,1.0
2024-04-02,27.158,27.18,27.14,27.18,545,26.8548725693039,26.8766270135386,26.8370734785665,26.8766270135386,551.151749530855,0.0,1.0
2024-04-03,27.23,27.24,27.18,27.18,161025,26.9260689322537,26.9359573159967,26.8766270135386,26.8766270135386,162842.588015056,0.0,1.0
2024-04-04,27.0549,27.1884,27.0549,27.1801,3587,26.7529233329133,26.8849332558827,26.7529233329133,26.876725897376,3627.48867076546,0.0,1.0
2024-04-05,27.0783,27.1255,27.061,27.0873,3224,26.776062150872,26.8227353221391,26.7589552469966,26.7849616962407,3260.3912669495,0.0,1.0
2024-04-08,27.0842,27.105,27.0842,27.105,792,26.7818962972804,26.8024641354659,26.7818962972804,26.8024641354659,800.93979014392,0.0,1.0
2024-04-09,27.1184,27.14,27.07,27.07,3070,26.8157145696815,26.8370734785665,26.7678547923653,26.7678547923653,3104.65297442151,0.0,1.0
2024-04-10,27.12,27.12,27.04,27.0755,13410,26.8172967110804,26.8172967110804,26.7381896411362,26.773293403424,13561.3669013005,0.0,1.0
2024-04-11,27.12,27.12,27.01,27.02,13314,26.8172967110804,26.8172967110804,26.7085244899072,26.7184128736502,13464.2832903739,0.0,1.0
2024-04-12,26.9,27.0,26.88,26.9608,8924,26.5997522687339,26.6986361061641,26.5799755012479,26.6598736418915,9024.73066571256,0.0,1.0
2024-04-15,26.76,26.8912,26.76,26.89,38348,26.4613148963316,26.59105049104,26.4613148963316,26.5898638849909,38780.8574146957,0.0,1.0
2024-04-16,26.7834,26.88,26.75,26.79,214802,26.4844537142903,26.5799755012479,26.4514265125886,26.4909800475606,217226.602023351,0.0,1.0
2024-04-17,26.73,26.82,26.73,26.7501,3899,26.4316497451025,26.5206451987897,26.4316497451025,26.451525396426,3943.0104062767,0.0,1.0
2024-04-18,26.7,26.8151,26.69,26.76,4914,26.4019845938734,26.5157998907556,26.3920962101304,26.4613148963316,4969.46733430206,0.0,1.0
2024-04-19,26.69,26.7995,26.69,26.7995,3278,26.3920962101304,26.5003740121165,26.3920962101304,26.5003740121165,3315.00079809567,0.0,1.0
2024-04-22,26.7676,26.7676,26.74,26.755,1521,26.4688300679763,26.4688300679763,26.4415381288455,26.4563707044601,1538.1684606173,0.0,1.0
2024-04-23,26.69,26.7899,26.67,26.7,9479,26.3920962101304,26.4908811637232,26.3723194426444,26.4019845938734,9585.99529138159,0.0,1.0
2024-04-24,26.67,26.67,26.63,26.65,1304,26.3723194426444,26.3723194426444,26.3327659076723,26.3525426751583,1318.71904841878,0.0,1.0
2024-04-25,26.685,26.73,26.65,26.65,5747,26.3871520182589,26.4316497451025,26.3525426751583,26.3525426751583,5811.86991661251,0.0,1.0
2024-04-26,26.7165,26.7165,26.6311,26.6311,3581,26.4183004270494,26.4183004270494,26.333853629884,26.333853629884,3621.42094508255,0.0,1.0
2024-04-29,26.78,26.78,26.6801,26.738,2409,26.4810916638176,26.4810916638176,26.3823067102248,26.4395604520969,2436.19186168776,0.0,1.0
2024-04-30,26.6822,26.75,26.65,26.6857,12263,26.3843832708109,26.4514265125886,26.3525426751583,26.3878442051209,12401.4200082511,0.0,1.0
2024-05-01,26.685,26.685,26.63,26.65,2278,26.3871520182589,26.3871520182589,26.3327659076723,26.3525426751583,2303.71318427759,0.0,1.0
2024-05-02,26.65,26.75,26.65,26.72,7645,26.3525426751583,26.4514265125886,26.3525426751583,26.4217613613595,7731.29380763923,0.0,1.0
2024-05-03,26.76,26.8599,26.6937,26.73,179965,26.4613148963316,26.5600998499244,26.3957549121153,26.4316497451025,181996.375420771,0.0,1.0
2024-05-06,26.7912,26.9023,26.75,26.87,3599,26.4921666536098,26.6020265969948,26.4514265125886,26.5700871175048,3639.62412213127,0.0,1.0
2024-05-07,26.8139,26.89,26.78,26.83,9636,26.5146132847065,26.5898638849909,26.4810916638176,26.5305335825327,9744.76744675102,0.0,1.0
2024-05-08,26.8351,26.8351,26.71,26.71,3808,26.5355766582417,26.5355766582417,26.4118729776165,26.4118729776165,3850.98323341925,0.0,1.0
2024-05-09,26.8263,26.8309,26.79,26.79,5119,26.5268748805478,26.5314235370696,26.4909800475606,26.4909800475606,5176.78129513476,0.0,1.0
2024-05-10,26.86,26.86,26.77,26.78,6354,26.5601987337618,26.5601987337618,26.4712032800746,26.4810916638176,6425.72149820009,0.0,1.0
2024-05-13,26.8257,26.8799,26.8,26.821,3687,26.5262815775232,26.5798766174104,26.5008684313037,26.521634037164,3728.61743214727,0.0,1.0
2024-05-14,26.8298,26.91,26.78,26.91,12330,26.5303358148579,26.6096406524769,26.4810916638176,26.6096406524769,12469.1762783769,0.0,1.0
2024-05-15,26.865,26.8774,26.82,26.83,4336,26.5651429256333,26.5774045214747,26.5206451987897,26.5305335825327,4384.9430935152,0.0,1.0
2024-05-16,26.89,26.9099,26.83,26.8715,52592,26.5898638849909,26.6095417686395,26.5305335825327,26.5715703750663,53185.6381859205,0.0,1.0
2024-05-17,26.85,26.88,26.82,26.88,2595,26.5503103500188,26.5799755012479,26.5206451987897,26.5799755012479,2624.29135785792,0.0,1.0
2024-05-20,26.8387,26.87,26.8,26.87,2173,26.5391364763892,26.5700871175048,26.5008684313037,26.5700871175048,2197.52798482669,0.0,1.0
2024-05-21,26.8403,26.87,26.78,26.87,7892,26.5407186177881,26.5700871175048,26.4810916638176,26.5700871175048,7981.08184825228,0.0,1.0
2024-05-22,26.8149,26.8207,26.75,26.75,2709,26.5156021230808,26.5213373856517,26.4514265125886,26.4514265125886,2739.57814583318,0.0,1.0
2024-05-23,26.805,26.85,26.7608,26.85,3033,26.5058126231752,26.5503103500188,26.462105967031,26.5503103500188,3067.23533271024,0.0,1.0
2024-05-24,26.8511,26.8899,26.85,26.855,2947,26.5513980722305,26.5897650011535,26.5503103500188,26.5552545418903,2980.26459792189,0.0,1.0
2024-05-28,26.77,26.84,26.76,26.84,19605,26.4712032800746,26.5404219662758,26.4613148963316,26.5404219662758,19826.2936689035,0.0,1.0
2024-05-29,26.83,26.85,26.76,26.825,8561,26.5305335825327,26.5503103500188,26.4613148963316,26.5255893906612,8657.6332618966,0.0,1.0
2024-05-30,26.89,26.8999,26.81,26.8218,49059,26.5898638849909,26.5996533848965,26.5107568150467,26.5224251078635,49612.7590463012,0.0,1.0
2024-05-31,26.8759,26.9032,26.83,26.855,12743,26.5759212639132,26.6029165515317,26.5305335825327,26.5552545418903,12886.8380628838,0.0,1.0
2024-06-03,26.9104,26.95,26.8888,26.89,5405,26.6100361878267,26.649194187449,26.5886772789417,26.5898638849909,5466.00955268672,0.0,1.0
2024-06-04,26.91,26.93,26.86,26.9,5076,26.6096406524769,26.629417419963,26.5601987337618,26.5997522687339,5133.29592774059,0.0,1.0
2024-06-05,26.9379,26.9492,26.89,26.9399,4928,26.63722924312,26.6484031167496,26.5898638849909,26.6392069198686,4983.6253608955,0.0,1.0
2024-06-06,26.9125,26.93,26.89,26.93,1459,26.6121127484127,26.629417419963,26.5898638849909,26.629417419963,1475.46862856058,0.0,1.0
2024-06-07,26.8997,26.915,26.85,26.85,2391,26.5994556172216,26.6145848443484,26.5503103500188,26.5503103500188,2417.98868463903,0.0,1.0
2024-06-10,26.8849,26.9,26.85,26.85,1156,26.5848208092819,26.5997522687339,26.5503103500188,26.5503103500188,1169.0484815737,0.0,1.0
2024-06-11,26.845,26.9,26.8,26.86,23836,26.5453661581473,26.5997522687339,26.5008684313037,26.5601987337618,24105.0515629678,0.0,1.0
2024-06-12,26.81,26.91,26.81,26.86,7150,26.5107568150467,26.6096406524769,26.5107568150467,26.5601987337618,7230.70643879928,0.0,1.0
2024-06-13,26.8398,26.87,26.8,26.86,1460,26.5402241986009,26.5700871175048,26.5008684313037,26.5601987337618,1476.4799161744,0.0,1.0
2024-06-14,26.8207,26.87,26.77,26.825,2383,26.5213373856517,26.5700871175048,26.4712032800746,26.5255893906612,2409.89838372849,0.0,1.0
2024-06-17,26.835,27.0,26.81,27.0,6241,26.5354777744043,26.6986361061641,26.5107568150467,26.6986361061641,6311.44599783863,0.0,1.0
2024-06-18,26.8409,26.87,26.75,26.75,23142,26.5413119208126,26.5700871175048,26.4514265125886,26.4514265125886,23403.2179589781,0.0,1.0
2024-06-20,26.7861,26.83,26.76,26.7955,8421,26.4871235779009,26.5305335825327,26.4613148963316,26.4964186586193,8516.05299596205,0.0,1.0
2024-06-21,26.8172,26.8693,26.76,26.76,3835,26.5178764513417,26.5693949306428,26.4613148963316,26.4613148963316,3878.28799899234,0.0,1.0
2024-06-24,26.8236,26.84,26.8,26.84,1244,26.5242050169372,26.5404219662758,26.5008684313037,26.5404219662758,1258.04179158969,0.0,1.0
2024-06-25,26.72,26.82,26.72,26.82,24856,26.4217613613595,26.5206451987897,26.4217613613595,26.5206451987897,25136.5649290622,0.0,1.0
2024-06-26,26.7,26.75,26.695,26.74,61858,26.4019845938734,26.4514265125886,26.3970404020019,26.4415381288455,62556.2292155589,0.0,1.0
2024-06-27,26.795,26.8545,25.81,25.82,58308,26.4959242394322,26.5547601227032,25.5219184407443,25.5318068244873,58966.1581865046,0.0,1.0
2024-06-28,26.92,26.92,26.82,26.83,68032,26.61952903622,26.61952903622,26.5206451987897,26.5305335825327,68799.9189432716,0.0,1.0
2024-07-01,26.9395,26.95,26.87,26.88,3708,26.6388113845188,26.649194187449,26.5700871175048,26.5799755012479,3749.85447203745,0.0,1.0
2024-07-02,26.9394,26.96,26.8801,26.8806,18794,26.6387125006814,26.659082571192,26.5800743850853,26.5805688042724,19006.139414097,0.0,1.0
2024-07-03,27.0,27.04,26.93,27.01,52761,26.6986361061641,26.7381896411362,26.629417419963,26.7085244899072,53356.5457926559,0.0,1.0
2024-07-05,27.0095,27.01,26.9,26.9,5278,26.70803007072,26.7085244899072,26.5997522687339,26.5997522687339,5337.57602573184,0.0,1.0
2024-07-08,27.03,27.05,26.98,27.05,945,26.7283012573932,26.7480780248793,26.6788593386781,26.7480780248793,955.666795058087,0.0,1.0
2024-07-09,27.03,27.08,27.01,27.04,16479,26.7283012573932,26.7777431761083,26.7085244899072,26.7381896411362,16665.0085881082,0.0,1.0
2024-07-10,27.0735,27.09,27.02,27.08,3890,26.7713157266754,26.7876315598514,26.7184128736502,26.7777431761083,3933.90881775233,0.0,1.0
2024-07-11,27.2,27.2,27.02,27.02,4104,26.8964037810246,26.8964037810246,26.7184128736502,26.7184128736502,4150.32436710941,0.0,1.0
2024-07-12,27.1041,27.2,27.1,27.1,7720,26.801574180929,26.8964037810246,26.7975199435944,26.7975199435944,7807.14037867559,0.0,1.0
2024-07-15,27.21,27.2299,27.03,27.03,5151,26.9062921647676,26.9259700484163,26.7283012573932,26.7283012573932,5209.14249877694,0.0,1.0
2024-07-16,27.2645,27.2699,27.23,27.2507,4699,26.9601838561671,26.9655235833884,26.9260689322537,26.9465378866017,4752.04049733117,0.0,1.0
2024-07-17,27.2447,27.3,27.21,27.28,2769,26.9406048563559,26.9952876184549,26.9062921647676,26.9755108509688,2800.25540266227,0.0,1.0
2024-07-18,27.1839,27.3,27.18,27.3,4422,26.8804834831984,26.9952876184549,26.8766270135386,26.9952876184549,4471.91382830355,0.0,1.0
2024-07-19,27.2179,27.26,27.2179,27.26,518,26.9141039879246,26.9557340834828,26.9141039879246,26.9557340834828,523.846983957767,0.0,1.0
2024-07-22,27.2763,27.2763,27.19,27.215,1702,26.9718521489839,26.9718521489839,26.8865153972816,26.9112363566392,1721.21151871837,0.0,1.0
2024-07-23,27.23,27.32,27.22,27.32,1628,26.9260689322537,27.0150643859409,26.9161805485107,27.0150643859409,1646.37623529584,0.0,1.0
2024-07-24,27.2346,27.3499,27.22,27.3499,2516,26.9306175887755,27.0446306533325,26.9161805485107,27.0446306533325,2544.39963636629,0.0,1.0
2024-07-25,27.2723,27.3386,27.2601,27.3,10132,26.9678967954867,27.0334567797029,26.9558329673202,26.9952876184549,10246.3661032048,0.0,1.0
2024-07-26,27.2839,27.329,27.25,27.2781,24673,26.9793673206286,27.0239639313096,26.9458456997397,26.9736320580576,24951.4992957335,0.0,1.0
2024-07-29,27.33,27.3799,27.2601,27.34,23223,27.0249527696839,27.0742958045616,26.9558329673202,27.0348411534269,23485.1322556973,0.0,1.0
2024-07-30,27.3515,27.38,27.29,27.36,12232,27.0462127947314,27.074394688399,26.9853992347118,27.054617920913,12370.0700922228,0.0,1.0
2024-07-31,27.3471,27.43,27.28,27.37,20452,27.0418619058845,27.1238366071142,26.9755108509688,27.064506304656,20682.8542778074,0.0,1.0
2024-08-01,27.3335,27.4,27.08,27.08,5934,27.028413703994,27.0941714558851,26.7777431761083,26.7777431761083,6000.98070039649,0.0,1.0
2024-08-02,27.3782,27.4,27.3301,27.3792,3710,27.0726147793253,27.0941714558851,27.0250516535214,27.0736036176996,3751.87704726508,0.0,1.0
2024-08-05,27.2358,27.36,27.2358,27.36,3973,26.9318041948246,27.054617920913,26.9318041948246,27.054617920913,4017.84568969924,0.0,1.0
2024-08-06,27.3619,27.368,27.3005,27.3337,3236,27.0564967138242,27.0625286279074,26.995782037642,27.0286114716688,3272.52671831531,0.0,1.0
2024-08-07,27.313,27.44,27.313,27.34,49019,27.0081425173208,27.1337249908572,27.0081425173208,27.0348411534269,49572.3075417485,0.0,1.0
2024-08-08,27.42,27.42,27.32,27.32,9583,27.1139482233711,27.1139482233711,27.0150643859409,27.0150643859409,9691.16920321869,0.0,1.0
2024-08-09,27.397,27.41,27.31,27.32,4107,27.0912049407622,27.1040598396281,27.0051760021979,27.0150643859409,4153.35822995086,0.0,1.0
2024-08-12,27.3997,27.43,27.36,27.3801,8702,27.0938748043728,27.1238366071142,27.054617920913,27.0744935722365,8800.22481544494,0.0,1.0
2024-08-13,27.45,27.4599,27.4,27.4,2410,27.1436133746002,27.1534028745058,27.0941714558851,27.0941714558851,2437.20314930158,0.0,1.0
2024-08-14,27.4514,27.4514,27.37,27.37,3320,27.1449977483242,27.1449977483242,27.064506304656,27.064506304656,3357.47487787603,0.0,1.0
2024-08-15,27.4882,27.51,27.4882,27.4898,5417,27.1813870004986,27.2029436770584,27.1813870004986,27.1829691418974,5478.14500405254,0.0,1.0
2024-08-16,27.5311,27.54,27.48,27.48,2065,27.2238081667561,27.2326088282874,27.1732785258293,27.1732785258293,2088.30892253434,0.0,1.0
2024-08-19,27.4827,27.56,27.03,27.03,2030,27.1759483894399,27.2523855957735,26.7283012573932,26.7283012573932,2052.9138560507,0.0,1.0
2024-08-20,27.55,27.59,27.49,27.49,27088,27.2424972120305,27.2820507470025,27.1831669095723,27.1831669095723,27393.7588831041,0.0,1.0
2024-08-21,27.6164,27.91,27.5601,27.91,12290,27.3081560800841,27.5984790267793,27.2524844796109,27.5984790267793,12428.7247738242,0.0,1.0
2024-08-22,27.57,27.72,27.56,27.72,6900,27.2622739795165,27.4105997356619,27.2523855957735,27.4105997356619,6977.88453534476,0.0,1.0
2024-08-23,27.5651,27.93,27.54,27.93,6596,27.2574286714824,27.6182557942654,27.2326088282874,27.6182557942654,6670.45310074407,0.0,1.0
2024-08-26,27.608,27.78,27.5,27.78,4010,27.29984983774,27.46993003812,27.1930552933153,27.46993003812,4055.2633314105,0.0,1.0
2024-08-27,27.605,27.63,27.55,27.61,26188,27.2968833226171,27.3216042819746,27.2424972120305,27.3018275144886,26483.6000306679,0.0,1.0
2024-08-28,27.5851,27.61,27.56,27.6,3852,27.2772054389685,27.3018275144886,27.2523855957735,27.2919391307456,3895.47988842724,0.0,1.0
2024-08-29,27.6059,27.6059,27.59,27.6,4871,27.297773277154,27.297773277154,27.2820507470025,27.2919391307456,4925.98196690786,0.0,1.0
2024-08-30,27.62,27.7,27.6101,27.7,3424,27.3117158982316,27.3908229681758,27.301926398326,27.3908229681758,3462.64878971311,0.0,1.0
2024-09-03,27.66,27.665,27.22,27.665,4947,27.3512694332037,27.3562136250752,26.9161805485107,27.3562136250752,5002.83982555805,0.0,1.0
2024-09-04,27.5,27.69,27.481,27.58,5004,27.1930552933153,27.3809345844328,27.1742673642036,27.2721623632595,5060.48321954568,0.0,1.0
2024-09-05,27.57,27.61,27.54,27.5799,71986,27.2622739795165,27.3018275144886,27.2326088282874,27.2720634794221,72798.5501683084,0.0,1.0
2024-09-06,27.6,27.63,27.57,27.63,16358,27.2919391307456,27.3216042819746,27.2622739795165,27.3216042819746,16542.6427868362,0.0,1.0
2024-09-09,27.62,27.66,27.5,27.5,3332,27.3117158982316,27.3512694332037,27.1930552933153,27.1930552933153,3369.61032924185,0.0,1.0
2024-09-10,27.72,27.72,27.59,27.59,17333,27.4105997356619,27.4105997356619,27.2820507470025,27.2820507470025,17528.6482103088,0.0,1.0
2024-09-11,27.73,27.7394,27.57,27.62,11763,27.4204881194049,27.4297832001233,27.2622739795165,27.3117158982316,11895.7762013421,0.0,1.0
2024-09-12,27.71,27.8,27.7,27.7,10819,27.4007113519188,27.489706805606,27.3908229681758,27.3908229681758,10941.1206938978,0.0,1.0
2024-09-13,27.7997,27.82,27.7601,27.762,2219,27.4894101540938,27.5094835730921,27.4502521544714,27.4521309473826,2244.04721506232,0.0,1.0
2024-09-16,27.75,27.83,27.747684,27.83,1788,27.4402648868909,27.5193719568351,27.437974737216,27.5193719568351,1808.18225350673,0.0,1.0
2024-09-17,27.78,27.87,27.76,27.84,16387,27.46993003812,27.5589254918072,27.450153270634,27.5292603405781,16571.9701276369,0.0,1.0
2024-09-18,27.77,27.89,27.77,27.78,2365,27.460041654377,27.5787022592933,27.460041654377,27.46993003812,2391.69520667976,0.0,1.0
2024-09-19,27.87,27.87,27.8,27.8,1076,27.5589254918072,27.5589254918072,27.489706805606,27.489706805606,1088.14547246826,0.0,1.0
2024-09-20,27.8557,27.8557,27.78,27.78,6394,27.5447851030547,27.5447851030547,27.46993003812,27.46993003812,6466.17300275281,0.0,1.0
2024-09-23,27.8226,27.85,27.76,27.77,5505,27.5120545528653,27.5391487243212,27.450153270634,27.460041654377,5567.13831406853,0.0,1.0
2024-09-24,27.8168,27.869,27.79,27.869,6142,27.5063192902943,27.5579366534329,27.479818421863,27.5579366534329,6211.32852407066,0.0,1.0
2024-09-25,27.7998,27.8106,27.77,27.8,5385,27.4895090379312,27.5001884923736,27.460041654377,27.489706805606,5445.78380041036,0.0,1.0
2024-09-26,27.7902,27.8108,27.7304,27.7304,3297,27.4800161895379,27.5003862600485,27.4208836547546,27.4208836547546,3334.21526275821,0.0,1.0
2024-09-27,27.7485,27.82,27.74,27.8,2548,27.4387816293295,27.5094835730921,27.4303765031479,27.489706805606,2576.76084000847,0.0,1.0
2024-09-30,27.72,27.78,27.72,27.755,4430,27.4105997356619,27.46993003812,27.4105997356619,27.4452090787624,4480.00412921409,0.0,1.0
2024-10-01,27.69,27.75,27.68,27.73,11140,27.3809345844328,27.4402648868909,27.3710462006898,27.4204881194049,11265.7440179334,0.0,1.0
2024-10-02,27.7648,27.79,27.5,27.5,4550,27.4548996948306,27.479818421863,27.1930552933153,27.1930552933153,4601.35864287227,0.0,1.0
2024-10-03,27.69,27.8,27.69,27.8,42373,27.3809345844328,27.489706805606,27.3809345844328,27.489706805606,42851.2900603135,0.0,1.0
2024-10-04,27.7881,27.8006,27.75,27.7713,2797,27.4779396289518,27.4903001086306,27.4402648868909,27.4613271442636,2828.57145584918,0.0,1.0
2024-10-07,27.7758,27.83,27.75,27.78,4924,27.4657769169479,27.5193719568351,27.4402648868909,27.46993003812,4979.58021044024,0.0,1.0
2024-10-08,27.7893,27.83,27.77,27.83,4182,27.479126235001,27.5193719568351,27.460041654377,27.5193719568351,4229.20480098722,0.0,1.0
2024-10-09,27.81,27.86,27.79,27.815,9027,27.4995951893491,27.5490371080642,27.479818421863,27.5045393812206,9128.89328993581,0.0,1.0
2024-10-10,27.82,27.835,27.82,27.8303,1055,27.5094835730921,27.5243161487066,27.5094835730921,27.5196686083474,1066.90843257808,0.0,1.0
2024-10-11,27.83,27.86,27.79,27.8388,5270,27.5193719568351,27.5490371080642,27.479818421863,27.528073734529,5329.48572482129,0.0,1.0
2024-10-14,27.84,27.855,27.8101,27.84,2970,27.5292603405781,27.5440929161927,27.4996940731865,27.5292603405781,3003.5242130397,0.0,1.0
2024-10-15,27.83,27.92,27.82,27.92,16815,27.5193719568351,27.6083674105223,27.5094835730921,27.6083674105223,17004.801226351,0.0,1.0
2024-10-16,27.9207,27.95,27.88,27.88,6419,27.6090595973843,27.6380325617514,27.5688138755502,27.5688138755502,6491.45519309827,0.0,1.0
2024-10-17,27.9012,27.94,27.87,27.94,6216,27.5897772490854,27.6281441780084,27.5589254918072,27.6281441780084,6286.1638074932,0.0,1.0
2024-10-18,27.8821,27.93,27.8821,27.93,3882,27.5708904361363,27.6182557942654,27.5708904361363,27.6182557942654,3925.81851684179,0.0,1.0
2024-10-21,27.9043,27.97,27.82,27.82,23406,27.5928426480458,27.6578093292374,27.5094835730921,27.5094835730921,23670.197889026,0.0,1.0
2024-10-22,27.9055,27.93,27.8902,27.8902,4389,27.5940292540949,27.6182557942654,27.5789000269681,27.5789000269681,4438.54133704757,0.0,1.0
2024-10-23,27.8944,27.925,27.86,27.905,7589,27.5830531481402,27.6133116023938,27.5490371080642,27.5935348349078,7674.66170126541,0.0,1.0
2024-10-24,27.913,27.965,27.91,27.93,1924,27.6014455419022,27.6528651373659,27.5984790267793,27.6182557942654,1945.71736898599,0.0,1.0
2024-10-25,27.825,27.88,27.7701,27.88,3094,27.5144277649636,27.5688138755502,27.4601405382144,27.5688138755502,3128.92387715314,0.0,1.0
2024-10-28,27.9049,27.91,27.8317,27.85,1913,27.5934359510704,27.5984790267793,27.5210529820714,27.5391487243212,1934.59320523399,0.0,1.0
2024-10-29,27.9245,27.95,27.88,27.9176,3679,27.6128171832067,27.6380325617514,27.5688138755502,27.605994198424,3720.52713123672,0.0,1.0
2024-10-30,27.9299,27.945,27.9,27.935,3635,27.6181569104279,27.6330883698799,27.5885906430363,27.6231999861369,3676.03047622873,0.0,1.0
2024-10-31,27.9559,27.9699,27.87,27.92,10600,27.6438667081598,27.6577104454,27.5589254918072,27.6083674105223,10719.6487064717,0.0,1.0
2024-11-01,27.95,27.96,27.87,27.9,13346,27.6380325617514,27.6479209454944,27.5589254918072,27.5885906430363,13496.6444940161,0.0,1.0
2024-11-04,27.8806,27.93,27.86,27.92,6481,27.5694071785748,27.6182557942654,27.5490371080642,27.6083674105223,6554.15502515499,0.0,1.0
2024-11-05,27.97,27.99,27.8804,27.93,17844,27.6578093292374,27.6775860967235,27.5692094109,27.6182557942654,18045.4161809699,0.0,1.0
2024-11-06,28.075,28.25,27.96,28.25,24205,27.7616373585392,27.9346840740421,27.6479209454944,27.9346840740421,24478.2166924666,0.0,1.0
2024-11-07,28.14,28.3,28.11,28.3,30552,27.8259118528689,27.9841259927572,27.7962467016398,27.9841259927572,30896.85917737,0.0,1.0
2024-11-08,27.88,27.99,27.8,27.99,116577,27.5688138755502,27.6775860967235,27.489706805606,27.6775860967235,117892.876156071,0.0,1.0
2024-11-11,27.8256,27.89,27.8256,27.87,11282,27.5150210679882,27.5787022592933,27.5150210679882,27.5589254918072,11409.3468590956,0.0,1.0
2024-11-12,27.8743,27.95,27.84,27.95,5510,27.5631774968167,27.6380325617514,27.5292603405781,27.6380325617514,5572.19475213763,0.0,1.0
2024-11-13,27.93,27.93,27.9,27.9,53979,27.6182557942654,27.6182557942654,27.5885906430363,27.5885906430363,54588.2941062861,0.0,1.0
2024-11-14,27.8887,27.92,27.82,27.82,3178,27.5774167694067,27.6083674105223,27.5094835730921,27.5094835730921,3213.87203671386,0.0,1.0
2024-11-15,27.8132,27.9,27.8132,27.88,5772,27.5027594721468,27.5885906430363,27.5027594721468,27.5688138755502,5837.15210695797,0.0,1.0
2024-11-18,27.7979,27.85,27.66,27.66,1538,27.48763024502,27.5391487243212,27.3512694332037,27.3512694332037,1555.36035005221,0.0,1.0
2024-11-19,27.793,27.84,27.785,27.8,9872,27.4827849369859,27.5292603405781,27.4748742299915,27.489706805606,9983.43132361211,0.0,1.0
2024-11-20,27.8046,27.89,27.58,27.58,5321,27.4942554621278,27.5787022592933,27.2721623632595,27.2721623632595,5381.06139312602,0.0,1.0
2024-11-21,27.9117,27.9204,27.81,27.81,9682,27.6001600520156,27.6087629458721,27.4995951893491,27.4995951893491,9791.28667698667,0.0,1.0
2024-11-22,27.9419,28.04,27.919,27.919,15435,27.6300229709196,27.7270280154386,27.607378572148,27.607378572148,15609.2243192821,0.0,1.0
2024-11-25,27.9165,28.09,27.87,28.09,15068,27.6049064762123,27.7764699341537,27.5589254918072,27.7764699341537,15238.0817650108,0.0,1.0
2024-11-26,27.9171,28.0,27.9,28.0,7120,27.6054997792369,27.6874744804665,27.5885906430363,27.6874744804665,7200.36781038472,0.0,1.0
2024-11-27,27.9,28.0,27.85,28.0,17942,27.5885906430363,27.6874744804665,27.5391487243212,27.6874744804665,18144.522367124,0.0,1.0
2024-11-29,27.829,27.92,27.829,27.92,8712,27.5183831184608,27.6083674105223,27.5183831184608,27.6083674105223,8810.33769158313,0.0,1.0
2024-12-02,27.8554,27.88,27.8,27.85,3288,27.5444884515424,27.5688138755502,27.489706805606,27.5391487243212,3325.11367423385,0.0,1.0
2024-12-03,27.79,27.83,27.76,27.82,11569,27.479818421863,27.5193719568351,27.450153270634,27.5094835730921,11699.5864042614,0.0,1.0
2024-12-04,27.87,27.88,27.78,27.78,4492,27.5589254918072,27.5688138755502,27.46993003812,27.46993003812,4542.70396127082,0.0,1.0
2024-12-05,27.87,27.9271,27.84,27.84,1505,27.5589254918072,27.6153881629799,27.5292603405781,27.5292603405781,1521.98785879621,0.0,1.0
2024-12-06,27.9066,27.9066,27.8601,27.89,2989,27.5951169763067,27.5951169763067,27.5491359919016,27.5787022592933,3022.73867770224,0.0,1.0
2024-12-09,27.79,27.8726,27.79,27.82,5815,27.479818421863,27.5614964715804,27.479818421863,27.5094835730921,5880.63747435215,0.0,1.0
2024-12-10,27.77,27.84,27.77,27.77,7351,27.460041654377,27.5292603405781,27.460041654377,27.460041654377,7433.97524917671,0.0,1.0
2024-12-11,27.78,27.78,27.75,27.75,10856,27.46993003812,27.46993003812,27.4402648868909,27.4402648868909,10978.5383356091,0.0,1.0
2024-12-12,27.74,27.8012,27.74,27.775,2098,27.4303765031479,27.4908934116552,27.4303765031479,27.4649858462485,2121.68141379033,0.0,1.0
2024-12-13,27.7651,27.91,27.765,27.91,2142,27.4551963463429,27.5984790267793,27.4550974625055,27.5984790267793,2166.17806879833,0.0,1.0
2024-12-16,27.76,28.06,27.73,28.06,3545,27.450153270634,27.7468047829247,27.4204881194049,27.7468047829247,3585.01459098509,0.0,1.0
2024-12-17,27.7799,28.07,27.77,28.07,6661,27.4698311542826,27.7566931666677,27.460041654377,27.7566931666677,6736.18679564223,0.0,1.0
2024-12-18,27.3902,27.49,27.3602,27.48,21761,27.3902,27.49,27.3602,27.48,21761,0.30917,1.0
2024-12-19,27.3558,27.78,27.3558,27.78,32009,27.3558,27.78,27.3558,27.78,32009,0.0,1.0
2024-12-20,27.2729,27.4172,27.2729,27.415,66843,27.2729,27.4172,27.2729,27.415,66843,0.0,1.0
2024-12-23,27.4193,27.4699,27.27,27.46,89259,27.4193,27.4699,27.27,27.46,89259,0.0,1.0
2024-12-24,27.495,27.54,27.4011,27.41,5161,27.495,27.54,27.4011,27.41,5161,0.0,1.0
2024-12-26,27.5131,27.5357,27.4782,27.4782,2442,27.5131,27.5357,27.4782,27.4782,2442,0.0,1.0
2024-12-27,27.41,27.4886,27.41,27.41,6294,27.41,27.4886,27.41,27.41,6294,0.0,1.0
2024-12-30,27.4974,27.535,27.4691,27.53,4448,27.4974,27.535,27.4691,27.53,4448,0.0,1.0
2024-12-31,27.53,27.59,27.45,27.59,11518,27.53,27.59,27.45,27.59,11518,0.0,1.0
2025-01-02,27.5951,27.628,27.4601,27.53,7706,27.5951,27.628,27.4601,27.53,7706,0.0,1.0
2025-01-03,27.6059,27.6553,27.5527,27.57,7488,27.6059,27.6553,27.5527,27.57,7488,0.0,1.0
2025-01-06,27.74,27.74,27.6387,27.665,32822,27.74,27.74,27.6387,27.665,32822,0.0,1.0
2025-01-07,27.72,27.72,27.6,27.65,42718,27.72,27.72,27.6,27.65,42718,0.0,1.0
2025-01-08,27.79,27.79,27.74,27.74,3755,27.79,27.79,27.74,27.74,3755,0.0,1.0
2025-01-10,27.76,27.88,27.54,27.84,50580,27.76,27.88,27.54,27.84,50580,0.0,1.0
2025-01-13,27.74,27.84,27.72,27.778,4760,27.74,27.84,27.72,27.778,4760,0.0,1.0
2025-01-14,27.7804,27.81,27.72,27.75,11767,27.7804,27.81,27.72,27.75,11767,0.0,1.0
2025-01-15,27.855,27.9,27.77,27.77,7879,27.855,27.9,27.77,27.77,7879,0.0,1.0
2025-01-16,27.8253,27.835,27.71,27.71,3421,27.8253,27.835,27.71,27.71,3421,0.0,1.0
2025-01-17,27.84,27.9188,27.8,27.84,8179,27.84,27.9188,27.8,27.84,8179,0.0,1.0
2025-01-21,27.8756,27.9388,27.8201,27.85,5335,27.8756,27.9388,27.8201,27.85,5335,0.0,1.0
2025-01-22,27.87,28.04,27.8361,28.04,30635,27.87,28.04,27.8361,28.04,30635,0.0,1.0
2025-01-23,27.9145,27.96,27.86,27.9,11635,27.9145,27.96,27.86,27.9,11635,0.0,1.0
2025-01-24,27.9162,27.98,27.8913,27.9,10354,27.9162,27.98,27.8913,27.9,10354,0.0,1.0
2025-01-27,27.93,28.0,27.8701,27.94,5205,27.93,28.0,27.8701,27.94,5205,0.0,1.0
2025-01-28,27.897,27.97,27.897,27.93,4695,27.897,27.97,27.897,27.93,4695,0.0,1.0
2025-01-29,27.925,27.95,27.8401,27.845,5007,27.925,27.95,27.8401,27.845,5007,0.0,1.0
2025-01-30,27.9142,27.95,27.8807,27.95,2665,27.9142,27.95,27.8807,27.95,2665,0.0,1.0
2025-01-31,27.9139,27.9599,27.9014,27.95,5318,27.9139,27.9599,27.9014,27.95,5318,0.0,1.0
2025-02-03,27.895,27.93,27.8601,27.88,5387,27.895,27.93,27.8601,27.88,5387,0.0,1.0
2025-02-04,27.9331,27.99,27.9,27.9,2943,27.9331,27.99,27.9,27.9,2943,0.0,1.0
2025-02-05,27.9658,28.01,27.916,28.01,4593,27.9658,28.01,27.916,28.01,4593,0.0,1.0
2025-02-06,27.9272,27.94,27.8805,27.93,10225,27.9272,27.94,27.8805,27.93,10225,0.0,1.0
2025-02-07,27.9452,27.96,27.87,27.95,3401,27.9452,27.96,27.87,27.95,3401,0.0,1.0
2025-02-10,27.9425,27.98,27.89,27.95,6581,27.9425,27.98,27.89,27.95,6581,0.0,1.0
2025-02-11,27.93,27.97,27.86,27.86,3169,27.93,27.97,27.86,27.86,3169,0.0,1.0
2025-02-12,27.975,28.0,27.9311,27.9311,11100,27.975,28.0,27.9311,27.9311,11100,0.0,1.0
2025-02-13,27.9595,27.99,27.88,27.88,6692,27.9595,27.99,27.88,27.88,6692,0.0,1.0
2025-02-14,27.98,28.02,27.86,27.86,6873,27.98,28.02,27.86,27.86,6873,0.0,1.0
2025-02-18,28.145,28.16,28.07,28.07,4619,28.145,28.16,28.07,28.07,4619,0.0,1.0
2025-02-19,28.15,28.17,28.1079,28.14,9275,28.15,28.17,28.1079,28.14,9275,0.0,1.0
2025-02-20,28.15,28.19,27.98,28.02,6065,28.15,28.19,27.98,28.02,6065,0.0,1.0
2025-02-21,28.1792,28.49,28.165,28.49,12468,28.1792,28.49,28.165,28.49,12468,0.0,1.0
2025-02-24,28.11,28.132,28.09,28.12,8329,28.11,28.132,28.09,28.12,8329,0.0,1.0
2025-02-25,28.1401,28.18,28.0601,28.14,14399,28.1401,28.18,28.0601,28.14,14399,0.0,1.0
2025-02-26,28.175,28.19,28.1107,28.1107,4148,28.175,28.19,28.1107,28.1107,4148,0.0,1.0
2025-02-27,28.17,28.2,28.17,28.185,6599,28.17,28.2,28.17,28.185,6599,0.0,1.0
2025-02-28,28.1857,28.33,28.1201,28.33,28044,28.1857,28.33,28.1201,28.33,28044,0.0,1.0
2025-03-03,28.1808,28.24,28.16,28.23,9791,28.1808,28.24,28.16,28.23,9791,0.0,1.0
2025-03-04,28.2107,28.3,28.2,28.25,13641,28.2107,28.3,28.2,28.25,13641,0.0,1.0
2025-03-05,28.23,28.28,28.2,28.2,5838,28.23,28.28,28.2,28.2,5838,0.0,1.0
2025-03-06,28.1554,28.25,28.1508,28.19,25337,28.1554,28.25,28.1508,28.19,25337,0.0,1.0
2025-03-07,28.2196,28.2216,28.17,28.17,2669,28.2196,28.2216,28.17,28.17,2669,0.0,1.0
2025-03-10,28.151,28.34,28.14,28.34,20823,28.151,28.34,28.14,28.34,20823,0.0,1.0
2025-03-11,28.11,28.18,28.06,28.06,15182,28.11,28.18,28.06,28.06,15182,0.0,1.0
2025-03-12,28.1049,28.13,28.0409,28.0409,6422,28.1049,28.13,28.0409,28.0409,6422,0.0,1.0
2025-03-13,28.14,28.16,28.11,28.15,11724,28.14,28.16,28.11,28.15,11724,0.0,1.0
2025-03-14,28.14,28.1798,28.12,28.1798,8985,28.14,28.1798,28.12,28.1798,8985,0.0,1.0
2025-03-17,28.09,28.209,28.09,28.19,4882,28.09,28.209,28.09,28.19,4882,0.0,1.0
2025-03-18,28.18,28.19,28.1536,28.16,13973,28.18,28.19,28.1536,28.16,13973,0.0,1.0
2025-03-19,28.12,28.18,28.12,28.18,1893,28.12,28.18,28.12,28.18,1893,0.0,1.0
2025-03-20,28.1534,28.18,28.13,28.18,7309,28.1534,28.18,28.13,28.18,7309,0.0,1.0
2025-03-21,28.1549,28.17,28.0801,28.14,6407,28.1549,28.17,28.0801,28.14,6407,0.0,1.0
2025-03-24,28.152,28.17,28.127,28.17,4724,28.152,28.17,28.127,28.17,4724,0.0,1.0
2025-03-25,28.1344,28.26,28.12,28.26,11410,28.1344,28.26,28.12,28.26,11410,0.0,1.0
2025-03-26,28.11,28.19,28.1069,28.19,7958,28.11,28.19,28.1069,28.19,7958,0.0,1.0
2025-03-27,28.1593,28.19,28.12,28.18,12352,28.1593,28.19,28.12,28.18,12352,0.0,1.0
2025-03-28,28.1893,28.2182,28.1322,28.172,10833,28.1893,28.2182,28.1322,28.172,10833,0.0,1.0
2025-03-31,28.24,28.26,28.24,28.25,4093,28.24,28.26,28.24,28.25,4093,0.0,1.0
2025-04-01,28.18,28.23,28.1,28.13,13854,28.18,28.23,28.1,28.13,13854,0.0,1.0
2025-04-02,28.22,28.2761,28.21,28.235,2934,28.22,28.2761,28.21,28.235,2934,0.0,1.0
2025-04-03,28.17,28.25,28.16,28.17,27388,28.17,28.25,28.16,28.17,27388,0.0,1.0
2025-04-04,27.88,28.08,27.88,28.07,22843,27.88,28.08,27.88,28.07,22843,0.0,1.0
2025-04-07,27.8952,28.0,27.77,27.93,20775,27.8952,28.0,27.77,27.93,20775,0.0,1.0
2025-04-08,27.94,27.993,27.76,27.92,19040,27.94,27.993,27.76,27.92,19040,0.0,1.0
2025-04-09,27.95,28.16,27.85,27.93,11058,27.95,28.16,27.85,27.93,11058,0.0,1.0
2025-04-10,28.02,28.02,27.8501,27.885,10693,28.02,28.02,27.8501,27.885,10693,0.0,1.0
2025-04-11,28.11,28.11,27.91,28.04,10452,28.11,28.11,27.91,28.04,10452,0.0,1.0
2025-04-14,28.1149,28.19,28.0203,28.14,6914,28.1149,28.19,28.0203,28.14,6914,0.0,1.0
2025-04-15,28.1539,28.29,28.075,28.29,6817,28.1539,28.29,28.075,28.29,6817,0.0,1.0
2025-04-16,28.2002,28.27,28.02,28.175,5927,28.2002,28.27,28.02,28.175,5927,0.0,1.0
2025-04-17,28.181,28.24,28.13,28.24,4062,28.181,28.24,28.13,28.24,4062,0.0,1.0
2025-04-21,28.09,28.75,28.069812,28.75,8274,28.09,28.75,28.069812,28.75,8274,0.0,1.0
2025-04-22,28.1527,28.16,28.13,28.14,3734,28.1527,28.16,28.13,28.14,3734,0.0,1.0
2025-04-23,28.16,28.25,28.08,28.25,10391,28.16,28.25,28.08,28.25,10391,0.0,1.0
2025-04-24,28.1864,28.2,28.16,28.18,14889,28.1864,28.2,28.16,28.18,14889,0.0,1.0
2025-04-25,28.166,28.18,28.0819,28.0819,9261,28.166,28.18,28.0819,28.0819,9261,0.0,1.0
2025-04-28,28.1808,28.1808,28.12,28.16,3190,28.1808,28.1808,28.12,28.16,3190,0.0,1.0
2025-04-29,28.12,28.18,28.06,28.08,26045,28.12,28.18,28.06,28.08,26045,0.0,1.0
2025-04-30,28.15,28.15,28.08,28.08,2116,28.15,28.15,28.08,28.08,2116,0.0,1.0
2025-05-01,28.14,28.15,28.126931,28.14,4227,28.14,28.15,28.126931,28.14,4227,0.0,1.0
2025-05-02,28.16,28.2,28.1146,28.2,10584,28.16,28.2,28.1146,28.2,10584,0.0,1.0
2025-05-05,28.1153,28.19,28.0701,28.13,14342,28.1153,28.19,28.0701,28.13,14342,0.0,1.0
2025-05-06,28.1386,28.14,28.09,28.13,5357,28.1386,28.14,28.09,28.13,5357,0.0,1.0
2025-05-07,28.15,28.21,28.135,28.21,11109,28.15,28.21,28.135,28.21,11109,0.0,1.0
2025-05-08,28.16,28.22,28.155,28.22,2668,28.16,28.22,28.155,28.22,2668,0.0,1.0
2025-05-09,28.1758,28.2,28.175,28.185,6900,28.1758,28.2,28.175,28.185,6900,0.0,1.0
2025-05-12,28.24,28.5,28.18,28.5,5366,28.24,28.5,28.18,28.5,5366,0.0,1.0
2025-05-13,28.23,28.28,28.21,28.21,5402,28.23,28.28,28.21,28.21,5402,0.0,1.0
2025-05-14,28.14,28.2399,28.14,28.23,16306,28.14,28.2399,28.14,28.23,16306,0.0,1.0
2025-05-15,28.24,28.24,28.11,28.11,7798,28.24,28.24,28.11,28.11,7798,0.0,1.0
2025-05-16,28.2801,28.3,28.24,28.24,6983,28.2801,28.3,28.24,28.24,6983,0.0,1.0
2025-05-19,28.27,28.33,28.2644,28.29,107907,28.27,28.33,28.2644,28.29,107907,0.0,1.0
2025-05-20,28.2968,28.3399,28.28,28.31,14983,28.2968,28.3399,28.28,28.31,14983,0.0,1.0
2025-05-21,28.25,28.33,28.25,28.33,20291,28.25,28.33,28.25,28.33,20291,0.0,1.0
2025-05-22,28.29,28.31,28.25,28.25,4425,28.29,28.31,28.25,28.25,4425,0.0,1.0
2025-05-23,28.288,28.33,28.26,28.33,19041,28.288,28.33,28.26,28.33,19041,0.0,1.0
2025-05-27,28.36,28.36,28.31,28.35,24084,28.36,28.36,28.31,28.35,24084,0.0,1.0
2025-05-28,28.32,28.36,28.294605,28.36,16908,28.32,28.36,28.294605,28.36,16908,0.0,1.0
2025-05-29,28.34,28.34,28.2976,28.32,5494,28.34,28.34,28.2976,28.32,5494,0.0,1.0
2025-05-30,28.3325,28.35,28.3,28.309,8629,28.3325,28.35,28.3,28.309,8629,0.0,1.0
2025-06-02,28.31,28.33,28.22,28.22,2416,28.31,28.33,28.22,28.22,2416,0.0,1.0
2025-06-03,28.305,28.32,28.28,28.28,4506,28.305,28.32,28.28,28.28,4506,0.0,1.0
2025-06-04,28.33,28.37,28.3199,28.32,14034,28.33,28.37,28.3199,28.32,14034,0.0,1.0
2025-06-05,28.2894,28.32,28.24,28.24,10134,28.2894,28.32,28.24,28.24,10134,0.0,1.0
2025-06-06,28.3,28.333,28.28,28.333,5320,28.3,28.333,28.28,28.333,5320,0.0,1.0
2025-06-09,28.34,28.34,28.31,28.34,3651,28.34,28.34,28.31,28.34,3651,0.0,1.0
2025-06-10,28.36,28.38,28.32,28.32,8163,28.36,28.38,28.32,28.32,8163,0.0,1.0
2025-06-11,28.3551,28.435,28.33,28.36,11168,28.3551,28.435,28.33,28.36,11168,0.0,1.0
2025-06-12,28.32,28.37,28.32,28.34,3725,28.32,28.37,28.32,28.34,3725,0.0,1.0
2025-06-13,28.3097,28.34,28.305,28.31,2101,28.3097,28.34,28.305,28.31,2101,0.0,1.0
2025-06-16,28.33,28.376,28.33,28.36,3286,28.33,28.376,28.33,28.36,3286,0.0,1.0
2025-06-17,28.3646,28.42,28.36,28.39,10211,28.3646,28.42,28.36,28.39,10211,0.0,1.0
2025-06-18,28.37,28.44,28.359,28.39,6059,28.37,28.44,28.359,28.39,6059,0.0,1.0
2025-06-20,28.31,28.43,28.31,28.385,4336,28.31,28.43,28.31,28.385,4336,0.0,1.0
2025-06-23,28.41,28.65,27.5461,28.22,4672,28.41,28.65,27.5461,28.22,4672,0.0,1.0
2025-06-24,28.33,28.41,28.33,28.41,12338,28.33,28.41,28.33,28.41,12338,0.0,1.0
2025-06-25,28.3787,28.41,28.31,28.31,13273,28.3787,28.41,28.31,28.31,13273,0.0,1.0
2025-06-26,28.405,28.51,28.38,28.51,12286,28.405,28.51,28.38,28.51,12286,0.0,1.0
2025-06-27,28.4319,28.46,28.38,28.428605,6634,28.4319,28.46,28.38,28.428605,6634,0.0,1.0
2025-06-30,28.49,28.49,28.3902,28.3902,12537,28.49,28.49,28.3902,28.3902,12537,0.0,1.0
2025-07-01,28.5108,28.5309,28.42,28.42,10721,28.5108,28.5309,28.42,28.42,10721,0.0,1.0
2025-07-02,28.45,28.55,28.42,28.55,24599,28.45,28.55,28.42,28.55,24599,0.0,1.0
2025-07-03,28.61,28.61,28.51,28.56,49031,28.61,28.61,28.51,28.56,49031,0.0,1.0
2025-07-07,28.5316,28.6,28.51,28.6,14099,28.5316,28.6,28.51,28.6,14099,0.0,1.0
2025-07-08,28.51,28.9025,28.5,28.56,8340,28.51,28.9025,28.5,28.56,8340,0.0,1.0
2025-07-09,28.56,28.5602,28.5234,28.53,2781,28.56,28.5602,28.5234,28.53,2781,0.0,1.0
2025-07-10,28.61,28.61,28.55,28.5663,9224,28.61,28.61,28.55,28.5663,9224,0.0,1.0
2025-07-11,28.55,28.6193,28.55,28.58,2136,28.55,28.6193,28.55,28.58,2136,0.0,1.0
2025-07-14,28.5903,28.62,28.55,28.595,24797,28.5903,28.62,28.55,28.595,24797,0.0,1.0
2025-07-15,28.6113,28.6599,28.571,28.63,3116,28.6113,28.6599,28.571,28.63,3116,0.0,1.0
2025-07-16,28.628,28.64,28.5701,28.63,10619,28.628,28.64,28.5701,28.63,10619,0.0,1.0
2025-07-17,28.65,28.67,28.58,28.67,4242,28.65,28.67,28.58,28.67,4242,0.0,1.0
2025-07-18,28.655,28.6712,28.56,28.56,4609,28.655,28.6712,28.56,28.56,4609,0.0,1.0
2025-07-21,28.7315,28.8399,28.6001,28.615,4538,28.7315,28.8399,28.6001,28.615,4538,0.0,1.0
2025-07-22,28.73,28.75,28.64,28.64,125360,28.73,28.75,28.64,28.64,125360,0.0,1.0
2025-07-23,28.66,28.76,28.65,28.76,3560,28.66,28.76,28.65,28.76,3560,0.0,1.0
2025-07-24,28.69,28.7593,28.64,28.64,6302,28.69,28.7593,28.64,28.64,6302,0.0,1.0
2025-07-25,28.7218,28.7699,28.62,28.62,6097,28.7218,28.7699,28.62,28.62,6097,0.0,1.0
2025-07-28,28.718,28.7891,28.6501,28.72,4497,28.718,28.7891,28.6501,28.72,4497,0.0,1.0
2025-07-29,28.77,28.7899,28.7,28.71,6287,28.77,28.7899,28.7,28.71,6287,0.0,1.0
2025-07-30,28.74,28.79,28.69,28.755,13401,28.74,28.79,28.69,28.755,13401,0.0,1.0
2025-07-31,28.7701,28.84,28.71,28.7815,11938,28.7701,28.84,28.71,28.7815,11938,0.0,1.0
2025-08-01,28.765,28.8192,28.75,28.75,2547,28.765,28.8192,28.75,28.75,2547,0.0,1.0
2025-08-04,28.74,28.81,28.69,28.735,8393,28.74,28.81,28.69,28.735,8393,0.0,1.0
2025-08-05,28.7702,28.84,28.7109,28.79,3554,28.7702,28.84,28.7109,28.79,3554,0.0,1.0
2025-08-06,28.7815,28.8399,28.7318,28.7874,3419,28.7815,28.8399,28.7318,28.7874,3419,0.0,1.0
2025-08-07,28.8153,28.82,28.7,28.81,6400,28.8153,28.82,28.7,28.81,6400,0.0,1.0
2025-08-08,28.765,28.83,28.7112,28.83,5282,28.765,28.83,28.7112,28.83,5282,0.0,1.0
2025-08-11,28.81,28.85,28.7438,28.83,3229,28.81,28.85,28.7438,28.83,3229,0.0,1.0
2025-08-12,28.815,28.87,28.77,28.77,6002,28.815,28.87,28.77,28.77,6002,0.0,1.0
2025-08-13,28.9,28.9299,28.7708,28.89,19244,28.9,28.9299,28.7708,28.89,19244,0.0,1.0
2025-08-14,28.8974,28.91,28.85,28.9,8699,28.8974,28.91,28.85,28.9,8699,0.0,1.0
2025-08-15,28.855,28.89,28.82,28.8281,6462,28.855,28.89,28.82,28.8281,6462,0.0,1.0
2025-08-18,28.8676,28.89,28.8306,28.86,10805,28.8676,28.89,28.8306,28.86,10805,0.0,1.0
2025-08-19,28.88,28.9,28.83,28.83,11741,28.88,28.9,28.83,28.83,11741,0.0,1.0
2025-08-20,28.8546,28.9,28.841,28.9,7234,28.8546,28.9,28.841,28.9,7234,0.0,1.0
2025-08-21,28.865,28.88,28.8103,28.8103,11150,28.865,28.88,28.8103,28.8103,11150,0.0,1.0
2025-08-22,28.906,28.9384,28.8447,28.9384,15817,28.906,28.9384,28.8447,28.9384,15817,0.0,1.0
2025-08-25,28.8922,28.92,28.8301,28.92,8604,28.8922,28.92,28.8301,28.92,8604,0.0,1.0
2025-08-26,28.882,28.93,28.81,28.81,6452,28.882,28.93,28.81,28.81,6452,0.0,1.0
2025-08-27,28.8855,28.92,28.81,28.81,4360,28.8855,28.92,28.81,28.81,4360,0.0,1.0
2025-08-28,28.9,28.99,28.76,28.89,7220,28.9,28.99,28.76,28.89,7220,0.0,1.0
2025-08-29,28.94,28.95,28.8976,28.8976,3267,28.94,28.95,28.8976,28.8976,3267,0.0,1.0
2025-09-02,28.93,28.96,28.73,28.73,14691,28.93,28.96,28.73,28.73,14691,0.0,1.0
2025-09-03,28.9366,28.96,28.86,28.86,10170,28.9366,28.96,28.86,28.86,10170,0.0,1.0
2025-09-04,28.9121,28.96,28.8808,28.915,7886,28.9121,28.96,28.8808,28.915,7886,0.0,1.0
2025-09-05,28.9582,30.26,28.9225,30.26,8476,28.9582,30.26,28.9225,30.26,8476,0.0,1.0
2025-09-08,28.975,29.02,28.95,28.95,12883,28.975,29.02,28.95,28.95,12883,0.0,1.0
2025-09-09,28.9692,29.01,28.95,29.01,2320,28.9692,29.01,28.95,29.01,2320,0.0,1.0
2025-09-10,28.9809,29.02,28.9501,28.979045,7780,28.9809,29.02,28.9501,28.979045,7780,0.0,1.0
2025-09-11,28.97,29.0,28.9453,28.965,3066,28.97,29.0,28.9453,28.965,3066,0.0,1.0
2025-09-12,29.0,29.03,28.89,28.89,3008,29.0,29.03,28.89,28.89,3008,0.0,1.0
2025-09-15,28.981,29.03,28.9703,29.01,4914,28.981,29.03,28.9703,29.01,4914,0.0,1.0
2025-09-16,28.985,29.02,28.96,29.01,8027,28.985,29.02,28.96,29.01,8027,0.0,1.0
2025-09-17,28.994,29.02,28.994,29.02,3286,28.994,29.02,28.994,29.02,3286,0.0,1.0
2025-09-18,29.0103,29.05,28.97,29.02,6304,29.0103,29.05,28.97,29.02,6304,0.0,1.0
2025-09-19,29.025,29.07,29.0001,29.07,7158,29.025,29.07,29.0001,29.07,7158,0.0,1.0
2025-09-22,29.0142,29.05,28.99,29.05,3601,29.0142,29.05,28.99,29.05,3601,0.0,1.0
2025-09-23,29.0,29.04,28.91,28.91,14216,29.0,29.04,28.91,28.91,14216,0.0,1.0
2025-09-24,29.01,29.04,28.99,29.04,7239,29.01,29.04,28.99,29.04,7239,0.0,1.0
2025-09-25,28.9533,29.0,28.9533,29.0,4030,28.9533,29.0,28.9533,29.0,4030,0.0,1.0
2025-09-26,29.0,29.02,28.9632,29.02,4443,29.0,29.02,28.9632,29.02,4443,0.0,1.0
2025-09-29,28.98,28.98,28.965,28.98,3489,28.98,28.98,28.965,28.98,3489,0.0,1.0
2025-09-30,28.99,29.02,28.99,28.99,11888,28.99,29.02,28.99,28.99,11888,0.0,1.0
2025-10-01,29.02,29.03,28.95,28.965,12759,29.02,29.03,28.95,28.965,12759,0.0,1.0
2025-10-02,29.02,29.06,28.965,29.01,20829,29.02,29.06,28.965,29.01,20829,0.0,1.0
2025-10-03,29.03,29.05,28.97,29.05,29184,29.03,29.05,28.97,29.05,29184,0.0,1.0
2025-10-06,29.0,29.0499,28.86,28.86,10009,29.0,29.0499,28.86,28.86,10009,0.0,1.0
2025-10-07,28.9642,29.0599,28.9642,29.0599,9273,28.9642,29.0599,28.9642,29.0599,9273,0.0,1.0
2025-10-08,29.06,29.06,28.9,28.9,24910,29.06,29.06,28.9,28.9,24910,0.0,1.0
2025-10-09,29.0,29.01,28.9001,29.01,12940,29.0,29.01,28.9001,29.01,12940,0.0,1.0
2025-10-10,28.94,29.01,28.925,28.95,6592,28.94,29.01,28.925,28.95,6592,0.0,1.0
2025-10-13,29.02,29.02,28.8811,28.8811,9325,29.02,29.02,28.8811,28.8811,9325,0.0,1.0
2025-10-14,29.02,29.04,28.88,28.88,8685,29.02,29.04,28.88,28.88,8685,0.0,1.0
2025-10-15,28.97,29.0,28.9294,29.0,5052,28.97,29.0,28.9294,29.0,5052,0.0,1.0
2025-10-16,28.9002,28.98,28.8712,28.8712,7114,28.9002,28.98,28.8712,28.8712,7114,0.0,1.0
2025-10-17,28.9,28.98,28.81,28.81,4282,28.9,28.98,28.81,28.81,4282,0.0,1.0
2025-10-20,28.9969,29.0,28.89,28.98,15668,28.9969,29.0,28.89,28.98,15668,0.0,1.0
2025-10-21,28.96,29.009,28.96,28.978,17823,28.96,29.009,28.96,28.978,17823,0.0,1.0
2025-10-22,28.9561,29.1,28.95,28.95,6723,28.9561,29.1,28.95,28.95,6723,0.0,1.0
2025-10-23,29.0552,29.0999,29.0,29.0,8189,29.0552,29.0999,29.0,29.0,8189,0.0,1.0
2025-10-24,29.06,29.0799,29.02,29.02,12410,29.06,29.0799,29.02,29.02,12410,0.0,1.0
2025-10-27,29.08,29.19,29.03,29.19,5240,29.08,29.19,29.03,29.19,5240,0.0,1.0
2025-10-28,29.045,29.07,29.02,29.05,11577,29.045,29.07,29.02,29.05,11577,0.0,1.0
2025-10-29,29.05,29.11,29.0325,29.05,9256,29.05,29.11,29.0325,29.05,9256,0.0,1.0
2025-10-30,29.025,29.17,29.0006,29.1,215500,29.025,29.17,29.0006,29.1,215500,0.0,1.0
2025-10-31,29.0339,29.08,29.0001,29.0442,57364,29.0339,29.08,29.0001,29.0442,57364,0.0,1.0
2025-11-03,29.0163,29.0617,28.99,29.0175,11779,29.0163,29.0617,28.99,29.0175,11779,0.0,1.0
2025-11-04,28.9853,29.03,28.89,28.89,7562,28.9853,29.03,28.89,28.89,7562,0.0,1.0
2025-11-05,29.05,29.06,28.91,28.91,3077,29.05,29.06,28.91,28.91,3077,0.0,1.0
2025-11-06,28.97,28.98,28.93,28.96,10244,28.97,28.98,28.93,28.96,10244,0.0,1.0
2025-11-07,28.97,28.9999,28.94,28.955,3315,28.97,28.9999,28.94,28.955,3315,0.0,1.0
2025-11-10,29.0594,29.0699,28.91,28.91,3971,29.0594,29.0699,28.91,28.91,3971,0.0,1.0
2025-11-11,29.0273,29.0273,28.9689,29.005,8806,29.0273,29.0273,28.9689,29.005,8806,0.0,1.0
2025-11-12,28.9952,29.0645,28.96,29.0645,3706,28.9952,29.0645,28.96,29.0645,3706,0.0,1.0
2025-11-13,28.9601,28.99,28.93,28.93,6505,28.9601,28.99,28.93,28.93,6505,0.0,1.0
2025-11-14,28.958,28.989,28.85,28.85,1686,28.958,28.989,28.85,28.85,1686,0.0,1.0
2025-11-17,28.9381,29.0,28.9101,29.0,9792,28.9381,29.0,28.9101,29.0,9792,0.0,1.0
2025-11-18,28.9459,28.99,28.9174,28.9224,17057,28.9459,28.99,28.9174,28.9224,17057,0.0,1.0
2025-11-19,28.9783,29.02,28.93,29.0,6181,28.9783,29.02,28.93,29.0,6181,0.0,1.0
2025-11-20,28.9304,28.9599,28.91,28.9532,4106,28.9304,28.9599,28.91,28.9532,4106,0.0,1.0
2025-11-21,29.003,29.03,28.96,28.97,7463,29.003,29.03,28.96,28.97,7463,0.0,1.0
2025-11-24,28.98,28.9899,28.9,28.9899,5374,28.98,28.9899,28.9,28.9899,5374,0.0,1.0
2025-11-25,29.015,29.05,29.005,29.005,3014,29.015,29.05,29.005,29.005,3014,0.0,1.0
2025-11-26,29.06,29.09,28.98,28.9801,13338,29.06,29.09,28.98,28.9801,13338,0.0,1.0