date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-21,24.9465,25.0,24.61,24.61,84476,24.3979420193366,24.4502655876943,24.0688414445262,24.0688414445262,86375.3398680018,0.0,1.0
2021-04-22,25.0477,25.39,24.91,25.04,15443,24.4969166944356,24.8316897308623,24.3622446315786,24.4893860126346,15790.217027103,0.0,1.0
2021-04-23,25.3167,25.35,25.18,25.2,11732,24.7600015521592,24.792569305922,24.6263074999257,24.6458677123958,11995.779716504,0.0,1.0
2021-04-26,25.4269,25.73,25.4234,25.58,33758,24.8677783228697,25.1642133428549,24.8643552856875,25.0175117493288,34517.0074727024,0.0,1.0
2021-04-27,25.638,25.77,25.4799,25.57,29076,25.0742363654922,25.2033337677953,24.9196128859157,25.0077316430937,29729.7384109335,0.0,1.0
2021-04-28,25.84,25.9,25.63,25.73,16384,25.2717945114408,25.3304751488513,25.0664122805042,25.1642133428549,16752.3742648485,0.0,1.0
2021-04-29,25.8536,26.44,25.67,26.2,19072,25.2850954559205,25.8586008855455,25.1055327054445,25.6238783359036,19500.8106676752,0.0,1.0
2021-04-30,25.62,26.56,25.56,26.56,14696,25.0566321742691,25.9759621603664,24.9979515368586,25.9759621603664,15026.4216428353,0.0,1.0
2021-05-03,25.65,25.97,25.6244,25.97,18965,25.0859724929743,25.3989358924968,25.0609354210125,25.3989358924968,19391.4049031282,0.0,1.0
2021-05-04,25.2865,25.51,24.93,25.14,14834,24.7304656313293,24.9490510056832,24.3818048440487,24.5871870749854,15167.5244045875,0.0,1.0
2021-05-05,25.059,25.59,25.05,25.5,12800,24.5079682144812,25.0272918555639,24.4991661188697,24.9392708994482,13087.7923944129,0.0,1.0
2021-05-06,24.5699,25.0,24.31,25.0,13462,24.0296232185236,24.4502655876943,23.7754382574739,24.4502655876943,13764.6766573114,0.0,1.0
2021-05-07,25.21,25.21,24.62,24.62,13356,24.6556478186309,24.6556478186309,24.0786215507613,24.0786215507613,13656.2933765452,0.0,1.0
2021-05-10,24.7382,25.47,24.7382,25.47,13889,24.1942224064599,24.9099305807429,24.1942224064599,24.9099305807429,14201.2772317188,0.0,1.0
2021-05-11,24.6335,24.6335,23.8,24.4,7753,24.0918246941787,24.0918246941787,23.276652839485,23.8634592135896,7927.3167526471,0.0,1.0
2021-05-12,23.7156,24.73,23.68,24.73,6093,23.1941087428609,24.1862027193472,23.159291564664,24.1862027193472,6229.99367649669,0.0,1.0
2021-05-13,23.9144,24.34,23.47,24.0,17935,23.3885372548142,23.8047785761791,22.9539093337274,23.4722549641865,18338.2466088903,0.0,1.0
2021-05-14,24.7678,24.89,24.09,24.13,27470,24.2231715209158,24.3426844191084,23.5602759203022,23.5993963452425,28087.629458947,0.0,1.0
2021-05-17,24.6515,25.1975,24.31,25.0,11796,24.1094288854018,24.6434226858371,23.7754382574739,24.4502655876943,12061.2186784761,0.0,1.0
2021-05-18,24.7779,25.11,24.74,24.75,13215,24.2330494282132,24.5578467562801,24.1959828255823,24.2057629318173,13512.1231634505,0.0,1.0
2021-05-19,24.4489,24.49,24.05,24.16,11355,23.9112839330791,23.9514801697053,23.5211554953619,23.6287366639477,11610.3033311374,0.0,1.0
2021-05-20,24.667,24.6987,24.27,24.27,3754,24.1245880500662,24.1555909868314,23.7363178325336,23.7363178325336,3838.4041131739,0.0,1.0
2021-05-21,24.641,24.77,24.641,24.6994,3952,24.099159773855,24.2253231442875,24.099159773855,24.1562755942678,4040.85590177497,0.0,1.0
2021-05-24,25.0707,25.1585,24.685,24.7,7423,24.5194109387763,24.6052802715203,24.1421922412893,24.1568624006419,7589.89710497865,0.0,1.0
2021-05-25,25.0384,25.5,25.0017,25.47,9291,24.487821195637,24.9392708994482,24.4519282057542,24.9099305807429,9499.89680753827,0.0,1.0
2021-05-26,25.5117,25.52,25.13,25.13,8957,24.9507136237432,24.9588311119183,24.5774069687503,24.5774069687503,9158.38722474657,0.0,1.0
2021-05-27,25.9692,26.01,25.52,25.52,8417,25.398153483998,25.4380563174371,24.9588311119183,24.9588311119183,8606.24598310728,0.0,1.0
2021-05-28,25.9207,26.0292,25.75,26.0292,9723,25.3507199687579,25.4568341214085,25.1837735553251,25.4568341214085,9941.60980084971,0.0,1.0
2021-06-01,26.2226,26.44,26.0801,26.27,23673,25.6459813759949,25.8586008855455,25.506614862145,25.6923390795491,24205.2585431981,0.0,1.0
2021-06-02,26.129,26.66,26.09,26.66,13624,25.5544395816346,26.0737632227172,25.5162971673177,26.0737632227172,13930.3190298032,0.0,1.0
2021-06-03,25.8511,26.22,25.53,26.22,13650,25.2826504293617,25.6434385483738,24.9686112181534,25.6434385483738,13956.9036081044,0.0,1.0
2021-06-04,25.8358,25.9986,25.7609,25.9986,5066,25.2676868668221,25.4269069963291,25.1944338711213,25.4269069963291,5179.90283360122,0.0,1.0
2021-06-07,26.0895,26.1003,26.0057,26.07,66036,25.515808162006,25.5263706767399,25.433850871756,25.4967369548476,67520.7389498007,0.0,1.0
2021-06-08,26.2915,26.36,25.89,25.89,13043,25.7133663079546,25.7803600356648,25.3206950426162,25.3206950426162,13336.2559531505,0.0,1.0
2021-06-09,25.9999,26.45,25.9308,26.45,9712,25.4281784101397,25.8683809917805,25.3605978760553,25.8683809917805,9930.36247926077,0.0,1.0
2021-06-10,25.8975,26.12,25.72,26.12,10333,25.3280301222925,25.545637486023,25.1544332366199,25.545637486023,10565.324907146,0.0,1.0
2021-06-11,25.9983,26.09,25.84,25.92,10722,25.4266135931421,25.5162971673177,25.2717945114408,25.3500353613214,10963.0710978824,0.0,1.0
2021-06-14,25.8042,26.31,25.775,26.31,5261,25.2367817311192,25.7314595044895,25.2082238209128,25.7314595044895,5379.28717085986,0.0,1.0
2021-06-15,25.6889,25.94,25.62,25.94,7592,25.1240171062288,25.3695955737916,25.0566321742691,25.3695955737916,7762.69686393613,0.0,1.0
2021-06-16,25.6202,25.92,25.5,25.51,6485,25.0568277763938,25.3500353613214,24.9392708994482,24.9490510056832,6630.80731857558,0.0,1.0
2021-06-17,25.1,25.8,25.0,25.8,14684,24.5480666500451,25.2326740865005,24.4502655876943,25.2326740865005,15014.1518374655,0.0,1.0
2021-06-18,24.63,25.1,24.62,25.1,24382,24.0884016569964,24.5480666500451,24.0786215507613,24.5480666500451,24930.1995437949,0.0,1.0
2021-06-21,25.1821,25.1821,24.69,24.69,4398,24.628361322235,24.628361322235,24.1470822944069,24.1470822944069,4496.88366801781,0.0,1.0
2021-06-22,25.0639,25.32,24.95,25.32,4041,24.5127604665364,24.7632289872168,24.4013650565189,24.7632289872168,4131.85695826738,0.0,1.0
2021-06-23,25.2549,25.37,25.15,25.15,6108,24.6995604956264,24.8121295183922,24.5969671812204,24.5969671812204,6245.3309332089,0.0,1.0
2021-06-24,25.2269,25.43,25.17,25.43,27172,24.6721761981682,24.8708101558026,24.6165273936906,24.8708101558026,27782.9292922646,0.0,1.0
2021-06-25,25.1521,25.24,25.05,25.24,5487,24.5990210035298,24.6849881373361,24.4991661188697,24.6849881373361,5610.36850532371,0.0,1.0
2021-06-28,24.39,25.13,24.2219,25.13,14360,23.8536791073545,24.5774069687503,23.6892755215429,24.5774069687503,14682.867092482,0.0,1.0
2021-06-29,24.3022,24.64,24.3022,24.36,3105,23.7678097746106,24.0981817632315,23.7678097746106,23.8243387886493,3174.81213942593,0.0,1.0
2021-06-30,24.5212,24.595,24.04,24.04,4169,23.9819941011588,24.0541712851736,23.5113753891268,23.5113753891268,4262.7348822115,0.0,1.0
2021-07-01,24.7829,24.96,24.78,24.9017,7335,24.2379394813307,24.411145162754,24.2351032505226,24.3541271434035,7499.91853226708,0.0,1.0
2021-07-02,24.6888,25.16,24.5,25.16,6638,24.1459086816587,24.6067472874555,23.9612602759404,24.6067472874555,6787.24733704004,0.0,1.0
2021-07-06,24.1211,25.12,24.09,25.12,5575,23.5906920506933,24.5676268625152,23.5602759203022,24.5676268625152,5700.34707803529,0.0,1.0
2021-07-07,23.5371,24.105,23.46,24.01,9625,23.0195338465648,23.5749460796548,22.9441292274923,23.4820350704216,9841.40639032998,0.0,1.0
2021-07-08,23.17,23.47,22.78,22.98,8364,22.6605061466751,22.9539093337274,22.279082003507,22.4746841282086,8552.05434272415,0.0,1.0
2021-07-09,24.019,24.03,23.55,23.55,3080,23.4908371660332,23.5015952828917,23.032150183608,23.032150183608,3149.25004490559,0.0,1.0
2021-07-12,24.0853,24.11,23.75,23.81,8007,23.5556792703717,23.5798361327724,23.2277523083096,23.28643294572,8187.02763297375,0.0,1.0
2021-07-13,23.4996,24.1,23.4996,24.03,4682,22.9828584481832,23.5700560265373,22.9828584481832,23.5015952828917,4787.26906176884,0.0,1.0
2021-07-14,23.22,23.7815,23.22,23.49,4653,22.7094066778504,23.2585596429501,22.7094066778504,22.9734695461975,4757.61703212525,0.0,1.0
2021-07-15,23.0687,23.22,22.9,23.22,8860,22.5614336705137,22.7094066778504,22.396443278328,22.7094066778504,9059.20629800767,0.0,1.0
2021-07-16,22.4723,23.22,22.43,23.0,8647,21.9781481346537,22.7094066778504,21.9367782852793,22.4942443406787,8841.41725269438,0.0,1.0
2021-07-19,21.9143,22.21,21.61,21.92,7367,21.4324182067363,21.7216159481076,21.1348095740029,21.4379928672903,7532.63801325311,0.0,1.0
2021-07-20,22.78,22.89,21.94,22.1,8970,22.279082003507,22.3866631720929,21.4575530797605,21.6140347795217,9171.67951389716,0.0,1.0
2021-07-21,23.7292,23.7292,23.01,23.01,6157,23.2074096873406,23.2074096873406,22.5040244469138,22.5040244469138,6295.43263846876,0.0,1.0
2021-07-22,23.2314,23.2314,23.07,23.07,1771,22.7205559989584,22.7205559989584,22.5627050843243,22.5627050843243,1810.81877582072,0.0,1.0
2021-07-23,23.1627,23.36,23.0964,23.34,1324,22.6533666691235,22.8463281651415,22.5885245647849,22.8267679526714,1353.76852579708,0.0,1.0
2021-07-26,23.4705,23.5775,23.18,23.18,3789,22.9543983390391,23.0590454757545,22.6702862529101,22.6702862529101,3874.19104550238,0.0,1.0
2021-07-27,23.5035,23.5035,23.15,23.42,870,22.9866726896149,22.9866726896149,22.6409459342049,22.905008802552,889.56088930775,0.0,1.0
2021-07-28,23.5478,24.11,23.1,23.92,6730,23.0299985602363,23.5798361327724,22.5920454030295,23.3940141143059,6881.31584487489,0.0,1.0
2021-07-29,23.6009,23.8793,23.58,23.795,3147,23.0819309243446,23.3542090819291,23.0614905023132,23.2717627863674,3217.7564582201,0.0,1.0
2021-07-30,23.1788,23.34,23.14,23.28,4587,22.6691126401619,22.8267679526714,22.6311658279698,22.7680873152609,4690.13310259156,0.0,1.0
2021-08-02,23.0,23.7033,23.0,23.4201,7129,22.4942443406787,23.1820792121917,22.4942443406787,22.9051066036143,7289.28687341949,0.0,1.0
2021-08-03,22.6973,23.0098,22.42,23.0,3613,22.1982005249429,22.5038288447891,21.9269981790442,22.4942443406787,3694.2339000792,0.0,1.0
2021-08-04,22.4037,22.695,22.39,22.56,7043,21.9110566058811,22.1959511005089,21.897657860339,22.0639196663353,7201.35326826951,0.0,1.0
2021-08-05,23.3258,23.33,22.89,22.89,3684,22.8128802018176,22.8169878464363,22.3866631720929,22.3866631720929,3766.83024851695,0.0,1.0
2021-08-06,23.6591,23.7285,23.459,23.7285,15338,23.1388511426327,23.2067250799041,22.9431512168688,23.2067250799041,15682.8562301176,0.0,1.0
2021-08-09,23.5504,23.75,23.48,23.75,1368,23.0325413878574,23.2277523083096,22.9636894399625,23.2277523083096,1398.75781215288,0.0,1.0
2021-08-10,23.7409,23.83,23.6367,23.6367,3982,23.2188524116356,23.3059931581902,23.1169437046661,23.1169437046661,4071.53041519939,0.0,1.0
2021-08-11,23.9332,23.9332,23.78,23.8,2294,23.4069238545362,23.4069238545362,23.2570926270148,23.276652839485,2345.57779318618,0.0,1.0
2021-08-12,23.7266,23.93,23.44,23.93,4548,23.2048668597195,23.403794220541,22.9245690150222,23.403794220541,4650.25623513982,0.0,1.0
2021-08-13,23.3584,23.53,23.33,23.4612,6932,22.8447633481439,23.0125899711379,22.8169878464363,22.9453028402405,7087.85756859923,0.0,1.0
2021-08-16,23.02,23.12,22.72,22.99,4286,22.5138045531489,22.6116056154997,22.2204013660966,22.4844642344437,4382.36548456668,0.0,1.0
2021-08-17,22.506,22.506,22.36,22.36,5262,22.0111070926659,22.0111070926659,21.8683175416338,21.8683175416338,5380.30965464067,0.0,1.0
2021-08-18,22.4222,22.6999,22.32,22.32,2146,21.9291498024159,22.2007433525641,21.8291971166935,21.8291971166935,2194.25019362579,0.0,1.0
2021-08-19,22.0347,22.3295,21.85,22.26,3641,21.5501706858067,21.8384882176168,21.3695321236448,21.770516479283,3722.86344594197,0.0,1.0
2021-08-20,22.3678,22.3678,22.005,22.005,2287,21.8759460244971,21.8759460244971,21.5211237702885,21.5211237702885,2338.42040672049,0.0,1.0
2021-08-23,22.9341,22.94,22.64,22.64,4441,22.4297934405896,22.4355637032683,22.1421605162159,22.1421605162159,4540.85047059277,0.0,1.0
2021-08-24,23.7455,23.82,23.28,23.28,4943,23.2233512605038,23.2962130519551,22.7680873152609,22.7680873152609,5054.13732856115,0.0,1.0
2021-08-25,24.2703,24.2703,24.0,24.0,2137,23.7366112357207,23.7366112357207,23.4722549641865,23.4722549641865,2185.04783959846,0.0,1.0
2021-08-26,23.8582,24.24,23.78,24.24,1791,23.3335730577731,23.7069775138284,23.2570926270148,23.7069775138284,1831.26845143699,0.0,1.0
2021-08-27,24.5121,24.65,24.29,24.29,3571,23.9730942044848,24.1079618694666,23.7558780450038,23.7558780450038,3651.28958128504,0.0,1.0
2021-08-30,24.0969,24.45,24.0969,24.45,3175,23.5670241936044,23.912359744765,23.5670241936044,23.912359744765,3246.38600408288,0.0,1.0
2021-08-31,24.2466,24.29,24.108,24.108,1347,23.7134323839435,23.7558780450038,23.5778801115253,23.5778801115253,1377.28565275579,0.0,1.0
2021-09-01,24.3263,24.37,24.261,24.35,21603,23.7913798306371,23.8341188948844,23.727515736922,23.8145586824142,22088.7171169142,0.0,1.0
2021-09-02,24.3473,24.56,24.26,24.26,1206,23.8119180537308,24.0199409133509,23.7265377262985,23.7265377262985,1233.11543966109,0.0,1.0
2021-09-03,24.1496,24.33,24.0,24.33,9455,23.6185653534633,23.7949984699441,23.4722549641865,23.7949984699441,9667.58414759169,0.0,1.0
2021-09-07,24.5564,24.6001,24.2,24.2,12709,24.0164200751062,24.0591591393535,23.6678570888881,23.6678570888881,12994.7463703589,0.0,1.0
2021-09-08,24.1659,24.551,24.13,24.551,6972,23.6345069266264,24.0111388177393,23.5993963452425,24.0111388177393,7128.75691983178,0.0,1.0
2021-09-09,24.1844,24.455,24.11,24.11,1599,23.6526001231613,23.9172497978825,23.5798361327724,23.5798361327724,1634.9515655208,0.0,1.0
2021-09-10,23.9485,24.2,23.9485,24.2,7782,23.4218874170759,23.6678570888881,23.4218874170759,23.6678570888881,7956.96878229069,0.0,1.0
2021-09-13,24.0907,24.215,23.75,23.8,2255,23.5609605277387,23.6825272482407,23.2277523083096,23.276652839485,2305.70092573445,0.0,1.0
2021-09-14,23.9736,24.13,23.8,23.88,3484,23.4464354837259,23.5993963452425,23.276652839485,23.3548936893656,3562.33349235425,0.0,1.0
2021-09-15,24.2338,24.29,23.86,23.86,2091,23.7009138479626,23.7558780450038,23.3353334768954,23.3353334768954,2138.01358568104,0.0,1.0
2021-09-16,24.3644,24.5,24.26,24.39,7308,23.8286420353927,23.9612602759404,23.7265377262985,23.8536791073545,7472.31147018511,0.0,1.0
2021-09-17,24.3854,24.73,24.38,24.6,4627,23.8491802584864,24.1862027193472,23.8438990011195,24.0590613382912,4731.03245382409,0.0,1.0
2021-09-20,24.18,24.29,23.8,23.81,9993,23.6482968764179,23.7558780450038,23.276652839485,23.28643294572,10217.6804216694,0.0,1.0
2021-09-21,24.0615,24.22,24.0615,24.1,3964,23.5324026175322,23.6874173013582,23.5324026175322,23.5700560265373,4053.12570714474,0.0,1.0
2021-09-22,24.7832,24.84,24.4,24.55,1256,24.2382328845178,24.293783887933,23.8634592135896,24.0101608071158,1284.23962870176,0.0,1.0
2021-09-23,25.4325,25.52,25.0,25.03,5018,24.8732551823614,24.9588311119183,24.4502655876943,24.4796059063995,5130.82361212217,0.0,1.0
2021-09-24,25.7727,25.7746,25.18,25.18,21311,25.2059743964787,25.2078326166634,24.6263074999257,24.6263074999257,21790.1518529166,0.0,1.0
2021-09-27,26.0452,26.34,25.92,26.05,18376,25.4724822913846,25.7607998231947,25.3500353613214,25.4771767423774,18789.161956229,0.0,1.0
2021-09-28,25.7693,26.15,25.68,25.98,41055,25.2026491603588,25.5749778047282,25.1153128116796,25.4087159987319,41978.0716212985,0.0,1.0
2021-09-29,25.6682,25.7709,25.532,25.76,2430,25.1037722863222,25.2042139773564,24.9705672394004,25.1935536615602,2484.63558737682,0.0,1.0
2021-09-30,25.4201,25.9,25.01,25.9,32575,24.8611278506299,25.3304751488513,24.4600456939294,25.3304751488513,33307.4091599999,0.0,1.0
2021-10-01,26.5245,26.61,25.77,25.77,25212,25.9412427832319,26.0248626915418,25.2033337677953,25.2033337677953,25778.8610818701,0.0,1.0
2021-10-04,26.2067,26.625,26.2067,26.38,8762,25.6304310070811,26.0395328508944,25.6304310070811,25.799920248135,8959.00288748794,0.0,1.0
2021-10-05,26.1686,26.42,26.1686,26.36,5947,25.5931688023255,25.8390406730753,25.5931688023255,25.7803600356648,6080.71104449791,0.0,1.0
2021-10-06,26.1423,26.17,25.81,25.81,1383,25.5674471229272,25.5945380171984,25.2424541927356,25.2424541927356,1414.09506886508,0.0,1.0
2021-10-07,26.4817,26.77,26.46,26.64,7132,25.8993839285457,26.181344391303,25.8781610980156,26.054203010247,7292.35432476194,0.0,1.0
2021-10-08,26.23,26.5,26.23,26.5,3287,25.6532186546088,25.9172815229559,25.6532186546088,25.9172815229559,3360.904187534,0.0,1.0
2021-10-11,26.0485,26.4919,26.0485,26.47,3501,25.4757097264422,25.9093596369055,25.4757097264422,25.8879412042507,3579.71571662808,0.0,1.0
2021-10-12,26.4487,26.4487,25.98,25.98,3344,25.86710957797,25.86710957797,25.4087159987319,25.4087159987319,3419.18576304036,0.0,1.0
2021-10-13,26.2367,26.4217,26.18,26.2599,2375,25.6597713257863,25.8407032911353,25.6043181234334,25.6824611722517,2428.39897943208,0.0,1.0
2021-10-14,26.4051,26.5,26.4051,26.45,4984,25.824468314785,25.9172815229559,25.824468314785,25.8683809917805,5096.05916357452,0.0,1.0
2021-10-15,26.4464,26.79,26.44,26.75,5806,25.8648601535359,26.2009046037732,25.8586008855455,26.1617841788329,5936.54083140322,0.0,1.0
2021-10-18,26.3,26.45,25.97,26.45,29184,25.7216793982544,25.8683809917805,25.3989358924968,25.8683809917805,29840.1666592613,0.0,1.0
2021-10-19,26.0627,26.35,25.901,26.35,22265,25.489597477296,25.7705799294298,25.3314531594748,25.7705799294298,22765.6013798127,0.0,1.0
2021-10-20,25.93,26.1131,25.88,25.96,19897,25.3598154675565,25.5388892127208,25.3109149363811,25.3891557862617,20344.3597868463,0.0,1.0
2021-10-21,26.0358,26.0358,26.02,26.02,381,25.4632889915236,25.4632889915236,25.4478364236722,25.4478364236722,389.566320489946,0.0,1.0
2021-10-22,25.9544,25.9544,25.8,25.87,2885,25.3836789267701,25.3836789267701,25.2326740865005,25.301134830146,2949.86570764696,0.0,1.0
2021-10-25,26.1459,26.21,26.04,26.04,3394,25.5709679611718,25.6336584421387,25.4673966361424,25.4673966361424,3470.30995208104,0.0,1.0
2021-10-26,26.4396,26.55,26.28,26.55,901,25.8582096812961,25.9661820541313,25.7021191857842,25.9661820541313,921.257886512967,0.0,1.0
2021-10-27,26.387,26.4914,26.387,26.4314,24425,25.8067663224996,25.9088706315938,25.8067663224996,25.8501899941833,24974.1663463698,0.0,1.0
2021-10-28,26.38,26.47,26.2505,26.2505,3667,25.799920248135,25.8879412042507,25.6732678723907,25.6732678723907,3749.44802424313,0.0,1.0
2021-10-29,26.259,26.3204,26.0,26.14,4848,25.6815809626906,25.7416308149739,25.428276211202,25.5651976984931,4957.00136938387,0.0,1.0
2021-11-01,26.76,26.79,26.305,26.305,3802,26.171564285068,26.2009046037732,25.7265694513719,25.7265694513719,3887.48333465294,0.0,1.0
2021-11-02,26.44,26.76,26.35,26.76,8281,25.8586008855455,26.171564285068,25.7705799294298,26.171564285068,8467.18818891663,0.0,1.0
2021-11-03,26.7902,26.8612,26.3,26.3,1013,26.2011002058979,26.2705389601669,25.7216793982544,25.7216793982544,1035.77606996408,0.0,1.0
2021-11-04,26.249,26.7549,26.225,26.7549,841,25.6718008564555,26.1665764308881,25.6483286014913,26.1665764308881,859.908859664158,0.0,1.0
2021-11-05,27.53,27.5999,26.99,26.99,31251,26.9246324651689,26.9929954077521,26.3965067284747,26.3965067284747,31953.6406342029,0.0,1.0
2021-11-08,27.3126,27.8,27.15,27.8,53686,26.7120129556183,27.188695333516,26.552988428236,27.188695333516,54893.064256754,0.0,1.0
2021-11-09,27.28,27.4044,26.99,27.31,20613,26.680129809292,26.8017943308564,26.3965067284747,26.7094701279972,21076.4581739088,0.0,1.0
2021-11-10,26.9,27.37,26.76,27.27,14283,26.308485772359,26.7681507654077,26.171564285068,26.6703497030569,14604.1358413593,0.0,1.0
2021-11-11,26.8343,26.98,26.8343,26.9,2998,26.2442304743946,26.3867266222397,26.2442304743946,26.308485772359,3065.40637487889,0.0,1.0
2021-11-12,26.7408,26.9199,26.47,26.9155,9693,26.1527864810966,26.3279481837668,25.8879412042507,26.3236449370234,9910.93528742531,0.0,1.0
2021-11-15,26.8379,27.03,26.68,27.03,4695,26.2477513126392,26.4356271534151,26.0933234351873,26.4356271534151,4800.56135091941,0.0,1.0
2021-11-16,26.7077,26.76,26.67,26.68,5687,26.1204143294585,26.171564285068,26.0835433289523,26.0933234351873,5814.86526148641,0.0,1.0
2021-11-17,26.5242,26.64,26.29,26.64,7943,25.9409493800448,26.054203010247,25.7118992920193,26.054203010247,8121.58867100168,0.0,1.0
2021-11-18,26.3473,26.49,26.17,26.38,6172,25.7679393007463,25.9075014167209,25.5945380171984,25.799920248135,6310.76989518096,0.0,1.0
2021-11-19,26.04,26.1,25.705,26.07,21638,25.4673966361424,25.5260772735528,25.1397630772673,25.4967369548476,22124.5040492426,0.0,1.0
2021-11-22,25.97,26.2,25.78,26.18,13535,25.3989358924968,25.6238783359036,25.2131138740303,25.6043181234334,13839.3179733108,0.0,1.0
2021-11-23,25.86,26.05,25.75,25.955,10509,25.291354723911,25.4771767423774,25.1837735553251,25.3842657331442,10745.2820525691,0.0,1.0
2021-11-24,25.9551,26.01,25.63,25.73,13638,25.3843635342065,25.4380563174371,25.0664122805042,25.1642133428549,13944.6338027346,0.0,1.0
2021-11-26,24.788,24.79,24.2592,24.7,7148,24.2429273355106,24.2448833567576,23.7257553177997,24.1568624006419,7308.71406525495,0.0,1.0
2021-11-29,24.62,25.28,24.62,25.28,6420,24.0786215507613,24.7241085622765,24.0786215507613,24.7241085622765,6564.34587282271,0.0,1.0
2021-11-30,24.08,24.37,23.75,24.37,29747,23.5504958140671,23.8341188948844,23.2277523083096,23.8341188948844,30415.8250278594,0.0,1.0
2021-12-01,23.28,24.87,23.28,24.5,5103,22.7680873152609,24.3231242066383,22.7680873152609,23.9612602759404,5217.73473349132,0.0,1.0
2021-12-02,24.48,24.55,23.37,23.57,6070,23.9417000634702,24.0101608071158,22.8561082713766,23.0517103960782,6206.47654953799,0.0,1.0
2021-12-03,23.9229,24.29,23.78,24.25,12034,23.3968503451141,23.7558780450038,23.2570926270148,23.7167576200634,12304.5698183097,0.0,1.0
2021-12-06,24.87,25.015,24.13,24.13,11449,24.3231242066383,24.4649357470469,23.5993963452425,23.5993963452425,11706.4168065338,0.0,1.0
2021-12-07,25.1,25.59,25.1,25.39,11364,24.5480666500451,25.0272918555639,24.5480666500451,24.8316897308623,11619.5056851647,0.0,1.0
2021-12-08,25.9803,26.13,25.22,25.22,10328,25.4090094019189,25.5554175922581,24.665427924866,24.665427924866,10560.2124882419,0.0,1.0
2021-12-09,25.654,25.89,25.17,25.17,3188,25.0898845354684,25.3206950426162,24.6165273936906,24.6165273936906,3259.67829323345,0.0,1.0
2021-12-10,25.56,25.56,25.24,25.46,3556,24.9979515368586,24.9979515368586,24.6849881373361,24.9001504745079,3635.95232457283,0.0,1.0
2021-12-13,24.7559,25.2,24.58,25.2,4332,24.211533194496,24.6458677123958,24.039501125821,24.6458677123958,4429.39973848411,0.0,1.0
2021-12-14,24.6497,24.88,24.6497,24.88,1931,24.1076684662795,24.3329043128733,24.1076684662795,24.3329043128733,1974.41618075088,0.0,1.0
2021-12-15,24.6738,24.6738,24.0901,24.26,5978,24.131238522306,24.131238522306,23.5603737213646,23.7265377262985,6112.40804170315,0.0,1.0
2021-12-16,24.1611,24.6901,24.1611,24.6901,1981,23.6298124756336,24.1471800954692,23.6298124756336,24.1471800954692,2025.54036979156,0.0,1.0
2021-12-17,24.7241,24.7241,23.9,24.02,3114,24.1804324566685,24.1804324566685,23.3744539018357,23.4918151766567,3184.01449345326,0.0,1.0
2021-12-20,24.3622,24.3622,23.902,24.27,3685,23.826490412021,23.826490412021,23.3764099230827,23.7363178325336,3767.85273229777,0.0,1.0
2021-12-21,25.64,25.64,24.65,24.65,5761,25.0761923867393,25.0761923867393,24.1079618694666,24.1079618694666,5890.5290612666,0.0,1.0
2021-12-22,26.0006,26.08,25.7966,25.7966,8732,25.4288630175762,25.5065170610827,25.2293488503806,25.2293488503806,8928.32837406352,0.0,1.0
2021-12-23,26.23,26.23,26.025,26.0599,20812,25.7457384595927,25.7457384595927,25.5445231952306,25.5787788670659,21203.4609477904,0.0946,1.0
2021-12-27,26.4212,26.4212,25.785,25.94,8872,25.9334085012806,25.9334085012806,25.3089541052458,25.461092475861,9038.87687530256,0.0,1.0
2021-12-28,26.2565,26.46,26.2565,26.42,5651,25.7717492132785,25.9714921708281,25.7717492132785,25.9322306558307,5757.29184201249,0.0,1.0
2021-12-29,26.2878,26.325,26.12,26.12,1877,25.802471348764,25.8389845577117,25.6377692933496,25.6377692933496,1912.30521809546,0.0,1.0
2021-12-30,26.2974,26.56,26.2974,26.53,13210,25.8118941123634,26.0696459583218,25.8118941123634,26.0401998220737,13458.4719930959,0.0,1.0
2021-12-31,26.47,26.55,26.405,26.405,1752,25.9813075495775,26.0598305795725,25.9175075877066,25.9175075877066,1784.95404480727,0.0,1.0
2022-01-03,26.57,26.86,26.3,26.66,8031,26.0794613370712,26.3641073208029,25.8144461108382,26.1677997458155,8182.05818141962,0.0,1.0
2022-01-04,26.7573,26.84,26.68,26.84,5109,26.2633033810469,26.3444765633041,26.1874305033142,26.3444765633041,5205.09715463489,0.0,1.0
2022-01-05,25.7787,26.69,25.7787,26.64,11652,25.3027704166337,26.1972458820636,25.3027704166337,26.1481689883168,11871.1669692319,0.0,1.0
2022-01-06,25.8885,25.9898,25.88,25.9,10944,25.4105432753017,25.5099730620328,25.4022002033648,25.4218309608635,11149.8499237276,0.0,1.0
2022-01-07,25.97,26.19,25.9015,26.19,5017,25.4905386121091,25.7064769445952,25.4233032676759,25.7064769445952,5111.36669109479,0.0,1.0
2022-01-10,25.41,25.83,24.962,25.83,5786,24.9408774021445,25.3531233096179,24.5011484341728,25.3531233096179,5894.83110916373,0.0,1.0
2022-01-11,25.64,25.65,25.2799,25.5,4365,25.1666311133799,25.1764464921293,24.8131793246152,25.0292158108888,4447.1029712236,0.0,1.0
2022-01-12,25.49,25.8,25.49,25.8,4969,25.0194004321394,25.3236771733698,25.0194004321394,25.3236771733698,5062.46384055213,0.0,1.0
2022-01-13,25.3355,25.7765,25.3355,25.55,1526,24.8677528304617,25.3006110333088,24.8677528304617,25.0782927046356,1554.70312350222,0.0,1.0
2022-01-14,25.11,25.12,24.759,25.0,4139,24.6464160396634,24.6562314184128,24.3018962455606,24.5384468734204,4216.85204991855,0.0,1.0
2022-01-18,24.2902,24.73,24.25,24.73,2205,23.8417512897902,24.2734316471874,23.8022934672178,24.2734316471874,2246.47469680367,0.0,1.0
2022-01-19,23.71,24.3,23.71,24.3,4939,23.2722630147519,23.8513703609646,23.2722630147519,23.8513703609646,5031.89955896296,0.0,1.0
2022-01-20,23.7,24.45,23.7,24.08,36657,23.2624476360025,23.9986010422051,23.2624476360025,23.6354320284785,37346.4956738014,0.0,1.0
2022-01-21,23.37,23.85,23.28,23.43,38064,22.9385401372734,23.409678317243,22.8502017285291,22.9974324097696,38779.9604803332,0.0,1.0
2022-01-24,23.6221,23.8,22.24,23.15,26339,23.1859858355449,23.3606014234962,21.8294023385948,22.7226018047873,26834.4204259011,0.0,1.0
2022-01-25,23.95,23.97,22.9279,23.12,20950,23.5078321047367,23.5274628622355,22.5046022427638,22.6931556685392,21344.0566431006,0.0,1.0
2022-01-26,23.5824,24.41,23.5824,24.41,3326,23.14701878191,23.9593395272077,23.14701878191,23.9593395272077,3388.56001885215,0.0,1.0
2022-01-27,22.92,23.8381,22.78,23.8381,11920,22.4968480935518,23.3979980165313,22.3594327910607,23.3979980165313,12144.2078847618,0.0,1.0
2022-01-28,23.33,23.33,22.49,22.57,24899,22.8992786222759,22.8992786222759,22.074786807329,22.1533098373239,25367.3349096211,0.0,1.0
2022-01-31,24.05,24.05,23.37,23.37,6589,23.6059858922304,23.6059858922304,22.9385401372734,22.9385401372734,6712.93504636707,0.0,1.0
2022-02-01,24.3374,24.375,23.875,23.875,92831,23.8880798774873,23.9249857015849,23.4342167641165,23.4342167641165,94577.0941401274,0.0,1.0
2022-02-02,23.81,24.31,23.75,24.31,12720,23.3704168022456,23.861185739714,23.3115245297494,23.861185739714,12959.2553938062,0.0,1.0
2022-02-03,23.6,23.92,23.6,23.66,1660,23.1642938485088,23.4783859684886,23.1642938485088,23.2231861210051,1691.22358126716,0.0,1.0
2022-02-04,23.73,23.766,23.39,23.39,11827,23.2918937722506,23.3272291357484,22.9581708947721,22.9581708947721,12049.4586118354,0.0,1.0
2022-02-07,24.43,24.43,24.05,24.17,18897,23.9789702847064,23.9789702847064,23.6059858922304,23.7237704372228,19252.4409730154,0.0,1.0
2022-02-08,25.1,25.11,24.46,24.595,30177,24.6366006609141,24.6464160396634,24.0084164209545,24.140924034071,30744.6108505416,0.0,1.0
2022-02-09,25.77,25.77,25.35,25.35,16409,25.2942310371217,25.2942310371217,24.8819851296483,24.8819851296483,16717.6432198873,0.0,1.0
2022-02-10,25.84,26.2,25.7472,25.85,3190,25.3629386883673,25.7162923233446,25.2718519735732,25.3727540671167,3250.00194231461,0.0,1.0
2022-02-11,25.19,26.05,25.102,25.85,48864,24.7249390696584,25.569061642104,24.6385637366639,25.3727540671167,49783.1018524328,0.0,1.0
2022-02-14,25.1463,25.66,25.1463,25.66,2813,24.6820458645236,25.1862618708787,24.6820458645236,25.1862618708787,2865.91080367743,0.0,1.0
2022-02-15,26.08,26.09,25.88,25.96,35951,25.5985077783521,25.6083231571015,25.4022002033648,25.4807232333597,36627.2162470698,0.0,1.0
2022-02-16,26.5155,26.6516,26.11,26.11,18022,26.0259675228871,26.159554827666,25.6279539146003,25.6279539146003,18360.9827599981,0.0,1.0
2022-02-17,25.7236,26.39,25.7,26.17,18003,25.2486876797247,25.9027845195826,25.2255233858762,25.6868461870965,18341.6253816582,0.0,1.0
2022-02-18,25.38,25.82,25.31,25.82,3693,24.9114312658964,25.3433079308686,24.8427236146508,25.3433079308686,3762.46306362628,0.0,1.0
2022-02-22,24.9389,25.32,24.67,25.28,9346,24.4784749092617,24.8525389934002,24.2145393746912,24.8132774784027,9521.7925244114,0.0,1.0
2022-02-23,24.52,25.19,24.45,25.19,10328,24.0673086934507,24.7249390696584,23.9986010422051,24.7249390696584,10522.2633417634,0.0,1.0
2022-02-24,24.73,24.73,23.67,23.78,14392,24.2734316471874,24.2734316471874,23.2330014997544,23.3409706659975,14662.7046877091,0.0,1.0
2022-02-25,25.3454,25.3454,24.85,24.85,1662,24.8774700554236,24.8774700554236,24.3912161921799,24.3912161921799,1693.26120003977,0.0,1.0
2022-02-28,25.405,25.55,25.04,25.04,1849,24.9359697127698,25.0782927046356,24.5777083884179,24.5777083884179,1883.7785552789,0.0,1.0
2022-03-01,24.5536,25.31,24.51,25.31,5629,24.1002883660486,24.8427236146508,24.0574933147014,24.8427236146508,5734.87803551376,0.0,1.0
2022-03-02,25.23,25.4404,24.9,25.1,5194,24.7642005846559,24.9707161535426,24.4402930859267,24.6366006609141,5291.69595247086,0.0,1.0
2022-03-03,24.81,25.61,24.81,25.2,4309,24.3519546771824,25.1371849771318,24.3519546771824,24.7347544484077,4390.04964559048,0.0,1.0
2022-03-04,24.2509,24.46,23.84,24.46,3927,23.8031768513052,24.0084164209545,23.3998629384937,24.0084164209545,4000.86446002178,0.0,1.0
2022-03-07,22.7122,24.17,22.7122,24.17,3577,22.2928845231399,23.7237704372228,22.2928845231399,23.7237704372228,3644.28117481485,0.0,1.0
2022-03-08,23.3576,23.5641,22.65,22.65,3177,22.9263690676242,23.1290566387986,22.2318328673189,22.2318328673189,3236.75742029263,0.0,1.0
2022-03-09,24.465,24.748,24.24,24.24,4141,24.0133241103292,24.2910993289363,23.7924780884684,23.7924780884684,4218.88966869115,0.0,1.0
2022-03-10,24.8939,24.8939,24.4,24.67,1267,24.4343057048896,24.4343057048896,23.9495241484583,24.2145393746912,1290.83149244909,0.0,1.0
2022-03-11,24.897,25.16,24.897,25.16,1742,24.4373484723019,24.6954929334103,24.4373484723019,24.6954929334103,1774.76595094421,0.0,1.0
2022-03-14,24.5289,25.0,24.39,25.0,2020,24.0760443805377,24.5384468734204,23.9397087697089,24.5384468734204,2057.99496033714,0.0,1.0
2022-03-15,25.0507,25.1799,25.0507,25.06,1626,24.5882108436797,24.7150255371215,24.5882108436797,24.5973391459166,1656.58406213277,0.0,1.0
2022-03-16,26.2006,26.2006,25.36,25.36,6395,25.7168812460695,25.7168812460695,24.8918005083976,24.8918005083976,6515.2860254238,0.0,1.0
2022-03-17,26.3838,26.3838,26.0131,26.05,9577,25.896698984758,25.896698984758,25.5328428945189,25.569061642104,9757.13749264794,0.0,1.0
2022-03-18,26.6851,26.71,26.18,26.31,1488,26.1924363464764,26.2168766395623,25.6966615658458,25.8242614895876,1515.98836682261,0.0,1.0
2022-03-21,26.1379,26.3046,26.01,26.17,6626,25.655338821311,25.818961185063,25.5298001271066,25.6868461870965,6750.63099366036,0.0,1.0
2022-03-22,26.2,26.39,26.2,26.39,1581,25.7162923233446,25.9027845195826,25.7162923233446,25.9027845195826,1610.73763974902,0.0,1.0
2022-03-23,25.8836,25.8836,25.8836,25.8836,292,25.4057337397146,25.4057337397146,25.4057337397146,25.4057337397146,297.492340801211,0.0,1.0
2022-03-24,26.2007,26.2007,25.75,25.75,5501,25.716979399857,25.716979399857,25.274600279623,25.274600279623,5604.47043406666,0.0,1.0
2022-03-25,26.0331,26.29,26.0331,26.25,5422,25.5524736520176,25.8046307320889,25.5524736520176,25.7653692170914,5523.98449254852,0.0,1.0
2022-03-28,26.0,26.0,25.9349,25.9349,616,25.5199847483572,25.5199847483572,25.4560866326988,25.4560866326988,627.5865819642,0.0,1.0
2022-03-29,26.6463,26.77,26.38,26.38,2725,26.1543526769289,26.2757689120585,25.8929691408332,25.8929691408332,2776.25557768254,0.0,1.0
2022-03-30,26.3737,26.5697,26.3,26.54,1181,25.8867854522211,26.0791668757087,25.8144461108382,26.0500152008231,1203.21388522682,0.0,1.0
2022-03-31,26.4417,26.4417,26.38,26.41,1898,25.9535300277168,25.9535300277168,25.8929691408332,25.9224152770813,1933.70021520787,0.0,1.0
2022-04-01,26.3738,26.645,26.34,26.645,9174,25.8868836060086,26.1530766776914,25.8537076258357,26.1530766776914,9346.55730996682,0.0,1.0
2022-04-04,26.34,26.34,26.34,26.34,192,25.8537076258357,25.8537076258357,25.8537076258357,25.8537076258357,195.61140217066,0.0,1.0
2022-04-05,25.9992,26.39,25.9992,26.39,2960,25.5191995180573,25.9027845195826,25.5191995180573,25.9027845195826,3015.67578346433,0.0,1.0
2022-04-06,25.095,25.78,24.98,25.78,4269,24.6316929715394,25.3040464158711,24.5188161159217,25.3040464158711,4349.29727013826,0.0,1.0
2022-04-07,24.7679,24.98,24.55,24.98,8294,24.3106319326476,24.5188161159217,24.0967548296988,24.5188161159217,8450.00505001796,0.0,1.0
2022-04-08,24.4481,24.6407,24.4481,24.6,1457,23.9967361202428,24.1857803149556,23.9967361202428,24.1458317234457,1484.40527584714,0.0,1.0
2022-04-11,24.5309,24.59,24.3199,24.32,2169,24.0780074562875,24.1360163446963,23.8709029646759,23.8710011184634,2209.79755889667,0.0,1.0
2022-04-12,24.68,24.92,24.65,24.92,669,24.2243547534406,24.4599238434254,24.1949086171925,24.4599238434254,681.583479438392,0.0,1.0
2022-04-13,25.71,25.71,25.1799,25.18,2709,25.2353387646255,25.2353387646255,24.7150255371215,24.715123690909,2759.95462750165,0.0,1.0
2022-04-14,25.828,26.0,25.8199,26.0,1323,25.3511602338681,25.5199847483572,25.3432097770811,25.5199847483572,1347.8848180822,0.0,1.0
2022-04-18,25.7112,25.9501,25.7112,25.81,2263,25.2365166100755,25.4710060083979,25.2365166100755,25.3334925521192,2305.56564120938,0.0,1.0
2022-04-19,26.4541,26.4541,26.05,26.05,1149,25.965701097366,25.965701097366,25.569061642104,25.569061642104,1170.61198486504,0.0,1.0
2022-04-20,27.0356,27.25,26.9701,27.0519,3053,26.5364653716418,26.7469070920282,26.4721746408334,26.5524644390032,3110.42505639074,0.0,1.0
2022-04-21,25.92,27.16,25.92,27.16,9899,25.4414617183623,26.6585686832839,25.4414617183623,26.6585686832839,10085.1941150383,0.0,1.0
2022-04-22,25.4203,25.92,25.4203,25.92,2387,24.9509872422563,25.4414617183623,24.9509872422563,25.4414617183623,2431.89800511128,0.0,1.0
2022-04-25,25.71,25.71,25.25,25.25,5026,25.2353387646255,25.2353387646255,24.7838313421546,24.7838313421546,5120.53597557154,0.0,1.0
2022-04-26,24.84,25.2049,24.84,25.13,3211,24.3814008134305,24.7395639839949,24.3814008134305,24.6660467971622,3271.39693942702,0.0,1.0
2022-04-27,25.0611,25.0611,24.64,24.96,4584,24.598418837579,24.598418837579,24.1850932384431,24.4991853584229,4670.2222268245,0.0,1.0
2022-04-28,25.5015,25.5015,24.9475,25.39,1805,25.0306881177012,25.0306881177012,24.4869161349862,24.9212466446457,1838.95094228146,0.0,1.0
2022-04-29,24.903,25.48,24.903,25.32,375,24.4432376995515,25.0095850533901,24.4432376995515,24.8525389934002,382.05351986457,0.0,1.0
2022-05-02,25.2139,25.2139,24.45,24.45,1592,24.7483978248694,24.7483978248694,23.9986010422051,23.9986010422051,1621.94454299838,0.0,1.0
2022-05-03,25.0353,25.04,24.898,24.898,663,24.5730951604057,24.5777083884179,24.4383300101768,24.4383300101768,675.470623120558,0.0,1.0
2022-05-04,25.131,25.131,24.26,24.31,827,24.6670283350371,24.6670283350371,23.8121088459671,23.861185739714,842.555362474664,0.0,1.0
2022-05-05,24.2784,24.99,24.17,24.84,8641,23.830169142866,24.528631494671,23.7237704372228,24.3814008134305,8803.53190706598,0.0,1.0
2022-05-06,23.9994,24.0601,23.8,23.8449,1894,23.5563200757586,23.6158994247673,23.3606014234962,23.4046724740809,1929.62497766265,0.0,1.0
2022-05-09,22.3579,23.58,22.28,23.58,2520,21.9451256540498,23.1446630910101,21.8686638535922,23.1446630910101,2567.39965348991,0.0,1.0
2022-05-10,22.4623,22.75,21.9616,22.75,3863,22.0475982081932,22.3299866548126,21.5561421942124,22.3299866548126,3935.66065929822,0.0,1.0
2022-05-11,21.7713,22.38,21.7713,22.38,853,21.3693555366119,21.9668176410859,21.3693555366119,21.9668176410859,869.044406518607,0.0,1.0
2022-05-12,21.5934,21.81,21.27,21.5,6867,21.1947399486606,21.4073410523719,20.8773105999061,21.1030643111415,6996.16405576001,0.0,1.0
2022-05-13,22.6036,22.66,22.18,22.18,5350,22.1862895099218,22.2416482460682,21.7705100660986,21.7705100660986,5450.63021673453,0.0,1.0
2022-05-16,22.3438,22.47,22.3,22.47,3646,21.9312859700132,22.0551560498302,21.888294611091,22.0551560498302,3714.57902246992,0.0,1.0
2022-05-17,22.7894,22.8568,22.78,22.8568,2233,22.3686592470851,22.4348148998558,22.3594327910607,22.4348148998558,2275.00135962022,0.0,1.0
2022-05-18,21.6813,22.0,21.67,22.0,3811,21.2810171278676,21.5938332486099,21.2699257498808,21.5938332486099,3882.68257121033,0.0,1.0
2022-05-19,21.9105,22.0199,21.9105,22.0199,551,21.5059856088031,21.6133658523212,21.5059856088031,21.6133658523212,561.363971854341,0.0,1.0
2022-05-20,21.55,21.74,21.45,21.45,798,21.1521412048884,21.3386334011264,21.0539874173947,21.0539874173947,813.009890271803,0.0,1.0
2022-05-23,21.7793,21.845,21.53,21.845,2345,21.3772078396114,21.4416948779947,21.1325104473896,21.4416948779947,2389.10801088644,0.0,1.0
2022-05-24,20.977,21.26,20.85,21.26,547,20.5897200025496,20.8674952211567,20.4650646924326,20.8674952211567,557.288734309118,0.0,1.0
2022-05-25,21.7936,21.82,21.67,21.67,1166,21.391243831223,21.4171564311213,21.2699257498808,21.2699257498808,1187.93174443223,0.0,1.0
2022-05-26,22.8394,22.97,22.79,22.81,6554,22.4177361408319,22.5459249872987,22.36924816981,22.3888789273088,6677.27671784637,0.0,1.0
2022-05-27,23.1542,23.18,23.15,23.15,387,22.726724263862,22.7520479410354,22.7226018047873,22.7226018047873,394.279232500236,0.0,1.0
2022-05-31,23.1846,23.2,23.02,23.2,4277,22.7565630152601,22.7716786985341,22.5950018810455,22.7716786985341,4357.4477452287,0.0,1.0
2022-06-01,23.2742,23.42,22.9,23.42,41473,22.8445088088544,22.9876170310202,22.4772173360531,22.9876170310202,42253.0816782488,0.0,1.0
2022-06-02,23.7485,23.7485,23.47,23.47,17318,23.310052222937,23.310052222937,23.0366939247671,23.0366939247671,17643.7409520389,0.0,1.0
2022-06-03,23.6593,23.6593,23.53,23.55,814,23.2224990444926,23.2224990444926,23.0955861972633,23.115216954762,829.310840452692,0.0,1.0
2022-06-06,23.9847,24.0685,23.8,23.9,5037,23.541891468997,23.6241443429167,23.3606014234962,23.4587552109899,5131.74287882091,0.0,1.0
2022-06-07,24.0474,24.07,23.61,23.6101,4142,23.6034338937556,23.6256166497291,23.1741092272582,23.1742073810457,4219.90847807745,0.0,1.0
2022-06-08,23.758,23.88,23.715,23.88,792,23.3193768327489,23.4391244534912,23.2771707041266,23.4391244534912,806.897033953969,0.0,1.0
2022-06-09,23.1414,23.55,23.1414,23.55,1191,22.7141605790628,23.115216954762,22.7141605790628,23.115216954762,1213.40197908987,0.0,1.0
2022-06-10,21.9857,22.6,21.9857,22.6,3289,21.5797972569983,22.182755973572,21.5797972569983,22.182755973572,3350.86407155886,0.0,1.0
2022-06-13,20.71,20.87,20.5349,20.87,2035,20.3276493899414,20.4846954499313,20.15578210804,20.4846954499313,2073.27710113174,0.0,1.0
2022-06-14,20.8139,20.82,20.64,20.64,4295,20.4296311751474,20.4356185561845,20.2589417386959,20.2589417386959,4375.7863141822,0.0,1.0
2022-06-15,21.2172,21.29,20.96,20.96,1671,20.8254854001094,20.8969413574048,20.5730338586757,20.5730338586757,1702.43048451652,0.0,1.0
2022-06-16,19.7971,20.16,19.79,20.16,2395,19.4316034639116,19.7878035587262,19.4246345449996,19.7878035587262,2440.04848020172,0.0,1.0
2022-06-17,20.2148,20.26,20.0,20.0,1444,19.8415918342727,19.8859573462199,19.6307574987363,19.6307574987363,1471.16075382517,0.0,1.0
2022-06-21,20.1237,20.5,20.1237,20.5,1823,19.752173733866,20.1215264362047,19.752173733866,20.1215264362047,1857.28951123496,0.0,1.0
2022-06-22,19.9156,20.145,19.9156,20.0255,739,19.5479157020916,19.7730804906021,19.5479157020916,19.6557867145472,752.90013647978,0.0,1.0
2022-06-23,19.6043,20.06,19.315,20.06,2094,19.2423629616238,19.6896497712325,18.9584040544046,19.6896497712325,2133.38685492376,0.0,1.0
2022-06-24,20.6996,20.6996,20.48,20.48,930,20.3174413960421,20.3174413960421,20.101895678706,20.101895678706,947.492729264133,0.0,1.0
2022-06-27,20.6308,20.74,20.54,20.55,1569,20.2499115902465,20.3570955261895,20.1607879512022,20.1706033299516,1598.51192711336,0.0,1.0
2022-06-28,20.4098,20.72,20.4098,20.72,239,20.0329917198854,20.3374647686908,20.0329917198854,20.3374647686908,243.495443327019,0.0,1.0
2022-06-29,19.9126,19.9799,19.9,19.9,685,19.5449710884668,19.6110285874501,19.5326037112426,19.5326037112426,697.884429619282,0.0,1.0
2022-06-30,19.6006,19.74,19.25,19.52,3302,19.2387312714865,19.3755576512527,18.8946040925337,19.1596193187666,3364.10859358083,0.0,1.0
2022-07-01,19.91,19.91,19.7854,19.7854,680,19.542419089992,19.542419089992,19.4201194707749,19.4201194707749,692.790382687753,0.0,1.0
2022-07-05,19.8576,19.8576,19.41,19.48,1388,19.4909865053453,19.4909865053453,19.0516501525236,19.1203578037692,1414.10742819206,0.0,1.0
2022-07-06,19.2829,19.3586,19.26,19.34,1114,18.9268966886191,19.0011991057518,18.9044194712831,18.982942501278,1134.95365634435,0.0,1.0
2022-07-07,19.9962,20.0206,19.68,19.68,1205,19.6270276548116,19.65097717896,19.3166653787565,19.3166653787565,1227.66531049815,0.0,1.0
2022-07-08,20.1454,20.1454,19.92,19.9201,744,19.7734731057521,19.7734731057521,19.5522344687414,19.5523326225289,757.994183411307,0.0,1.0
2022-07-11,20.1098,20.1098,19.93,19.93,185,19.7385303574044,19.7385303574044,19.5620498474907,19.5620498474907,188.479736466521,0.0,1.0
2022-07-12,20.3752,20.63,20.3752,20.628,1237,19.9990305094126,20.2491263599465,19.9990305094126,20.2471632841966,1260.26721085993,0.0,1.0
2022-07-13,20.8233,20.908,20.56,20.56,668,20.4388576311718,20.5219938891789,20.1804187087009,20.1804187087009,680.564670052086,0.0,1.0
2022-07-14,20.7325,20.7325,20.58,20.58,521,20.3497339921275,20.3497339921275,20.2000494661997,20.2000494661997,530.799690265176,0.0,1.0
2022-07-15,21.3739,21.3739,21.3739,21.3739,114,20.979292385112,20.979292385112,20.979292385112,20.979292385112,116.144270038829,0.0,1.0
2022-07-18,21.5039,21.8693,21.48,21.8359,2163,21.1068923088538,21.4655462483557,21.0834335536428,21.4327628833328,2203.68470257884,0.0,1.0
2022-07-19,22.1502,22.2299,22.0912,22.0912,473,21.7412602374255,21.8194888060579,21.6833495028042,21.6833495028042,481.896839722509,0.0,1.0
2022-07-20,22.5034,22.5999,22.16,22.16,1065,22.0879394148531,22.1826578197845,21.7508793085998,21.7508793085998,1085.03199641538,0.0,1.0
2022-07-21,22.4218,22.4218,22.31,22.31,552,22.0078459242583,22.0078459242583,21.8981099898404,21.8981099898404,562.382781240646,0.0,1.0
2022-07-22,22.2195,22.72,22.2195,22.69,880,21.8092808121586,22.3005405185644,21.8092808121586,22.2710943823163,896.552259948855,0.0,1.0
2022-07-25,22.6325,22.6325,22.44,22.47,1991,22.2146559545075,22.2146559545075,22.0257099135821,22.0551560498302,2028.44948813429,0.0,1.0
2022-07-26,22.205,22.379,22.2,22.374,4209,21.795048512972,21.965836103211,21.7901408235973,21.9609284138363,4288.16870695993,0.0,1.0
2022-07-27,22.9464,22.95,22.63,22.63,1685,22.5227606934501,22.5262942297999,22.2122021098201,22.2122021098201,1716.6938159248,0.0,1.0
2022-07-28,23.02,23.1,22.9,22.9,1489,22.5950018810455,22.6735249110404,22.4772173360531,22.4772173360531,1517.00717620892,0.0,1.0
2022-07-29,23.1343,23.1343,23.08,23.11,1089,22.7071916601508,22.7071916601508,22.6538941535417,22.6833402897898,1109.48342168671,0.0,1.0
2022-08-01,23.2406,23.2406,23.0,23.0,8030,22.8115291362566,22.8115291362566,22.5753711235468,22.5753711235468,8181.0393720333,0.0,1.0
2022-08-02,23.3755,23.3755,23.0,23.0,8709,22.9439385955855,22.9439385955855,22.5753711235468,22.5753711235468,8872.81094533478,0.0,1.0
2022-08-03,23.3484,23.5099,23.3484,23.35,5439,22.9173389191747,23.075857285977,22.9173389191747,22.9189093797746,5541.30425211573,0.0,1.0
2022-08-04,23.1441,23.3594,23.1441,23.3594,1044,22.7168107313252,22.928135835799,22.7168107313252,22.928135835799,1063.63699930296,0.0,1.0
2022-08-05,22.9546,23.26,22.95,23.25,1942,22.5308093040246,22.8305709710303,22.5262942297999,22.820755592281,1978.52782820532,0.0,1.0
2022-08-08,23.2083,23.44,23.03,23.03,2143,22.7798254628961,23.007247788519,22.6048172597949,22.6048172597949,2183.30851485273,0.0,1.0
2022-08-09,22.6438,23.09,22.4701,23.09,1521,22.2257473324943,22.6637095322911,22.0552542036177,22.6637095322911,1549.60907657069,0.0,1.0
2022-08-10,23.1555,23.1999,23.14,23.14,802,22.7280002630994,22.7715805447466,22.7127864260379,22.7127864260379,817.085127817027,0.0,1.0
2022-08-11,23.2937,23.2937,23.2937,23.2937,30,22.8636487974157,22.8636487974157,22.8636487974157,22.8636487974157,30.5642815891656,0.0,1.0
2022-08-12,23.7189,23.7189,23.7189,23.7189,232,23.2809987018388,23.2809987018388,23.2809987018388,23.2809987018388,236.363777622881,0.0,1.0
2022-08-15,23.6725,23.7498,23.66,23.71,3122,23.2354553444418,23.3113282221744,23.2231861210051,23.2722630147519,3180.72290404582,0.0,1.0
2022-08-16,23.8213,23.8213,23.63,23.63,469,23.3815081802324,23.3815081802324,23.1937399847569,23.1937399847569,477.821602177287,0.0,1.0
2022-08-17,23.5304,23.5304,23.47,23.4999,597,23.0959788124132,23.0959788124132,23.0366939247671,23.0660419072277,608.229203624396,0.0,1.0
2022-08-18,23.8569,23.8569,23.67,23.67,603,23.4164509285801,23.4164509285801,23.2330014997544,23.2330014997544,614.342059942228,0.0,1.0
2022-08-19,23.447,23.675,23.409,23.54,10641,23.0141185536435,23.2379091891291,22.9768201143959,23.1054015760126,10841.150679677,0.0,1.0
2022-08-22,22.82,22.9968,22.82,22.9701,7507,22.3986943060581,22.572230202347,22.3986943060581,22.5460231410861,7648.20206299554,0.0,1.0
2022-08-23,23.2032,23.3,22.9365,22.9365,2563,22.7748196197339,22.8698324860278,22.5130434684883,22.5130434684883,2611.20845710105,0.0,1.0
2022-08-24,23.3249,23.3776,23.32,23.3776,1326,22.8942727791137,22.9459998251229,22.8894632435265,22.9459998251229,1350.94124624112,0.0,1.0
2022-08-25,23.5892,23.6144,23.5892,23.6093,816,23.1536932394595,23.1784279939079,23.1536932394595,23.1734221507458,831.348459225304,0.0,1.0
2022-08-26,22.8,23.08,22.8,23.08,1513,22.3790635485594,22.6538941535417,22.3790635485594,22.6538941535417,1541.45860148025,0.0,1.0
2022-08-29,22.6287,22.88,22.6287,22.87,978,22.2109261105827,22.4575865785543,22.2109261105827,22.447771199805,996.395579806798,0.0,1.0
2022-08-30,22.0942,22.18,22.0401,22.18,871,21.686294116429,21.7705100660986,21.6331929173949,21.7705100660986,887.382975472106,0.0,1.0
2022-08-31,22.0778,22.3,22.0778,22.23,783,21.67019689528,21.888294611091,21.67019689528,21.8195869598454,797.727749477222,0.0,1.0
2022-09-01,21.7093,21.7093,21.66,21.69,832,21.3085001883658,21.3085001883658,21.2601103711314,21.2895565073795,847.649409406192,0.0,1.0
2022-09-02,21.7976,21.96,21.7976,21.96,317,21.3951699827227,21.5545717336125,21.3951699827227,21.5545717336125,322.96257545885,0.0,1.0
2022-09-06,21.4786,21.4786,21.4786,21.4786,52,21.0820594006179,21.0820594006179,21.0820594006179,21.0820594006179,52.9780880878869,0.0,1.0
2022-09-07,21.9982,22.01,21.68,21.7,814,21.5920664804351,21.6036486273593,21.2797411286302,21.2993718861289,829.310840452691,0.0,1.0
2022-09-08,22.1994,22.1994,22.1994,22.1994,113,21.7895519008723,21.7895519008723,21.7895519008723,21.7895519008723,115.125460652524,0.0,1.0
2022-09-09,22.8445,22.8445,22.76,22.76,150,22.4227419839941,22.4227419839941,22.3398020335619,22.3398020335619,152.821407945828,0.0,1.0
2022-09-12,23.0965,23.0965,23.0965,23.0965,42,22.6700895284782,22.6700895284782,22.6700895284782,22.6700895284782,42.7899942248317,0.0,1.0
2022-09-13,22.2045,22.5007,22.2045,22.5007,495,21.7945577440345,22.0852892625908,21.7945577440345,22.0852892625908,504.310646221232,0.0,1.0
2022-09-14,22.5851,22.5851,22.1,22.1,446,22.1681310592355,22.1681310592355,21.6919870361036,21.6919870361036,454.388986292261,0.0,1.0
2022-09-15,22.6856,22.6856,22.66,22.66,355,22.2667756156666,22.2667756156666,22.2416482460682,22.2416482460682,361.67733213846,0.0,1.0
2022-09-16,22.0854,22.2983,22.0854,22.2983,1167,21.6776565831295,21.8866259967036,21.6776565831295,21.8866259967036,1188.95055381854,0.0,1.0
2022-09-19,22.3139,22.52,22.3139,22.51,1458,21.9019379875526,22.1042329435771,21.9019379875526,22.0944175648277,1485.42408523345,0.0,1.0
2022-09-20,22.0972,22.25,22.0972,22.25,333,21.6892387300538,21.8392177173441,21.6892387300538,21.8392177173441,339.263525639738,0.0,1.0
2022-09-21,21.4358,21.55,21.4358,21.55,433,21.0400495795706,21.1521412048884,21.0400495795706,21.1521412048884,441.144464270289,0.0,1.0
2022-09-22,20.5116,20.8,20.5116,20.8,19665,20.132912275554,20.4159877986858,20.132912275554,20.4159877986858,20034.886581698,0.0,1.0
2022-09-23,20.0962,20.0962,19.9,20.0,43217,19.7251814423052,19.7251814423052,19.5326037112426,19.6307574987363,44029.8852479657,0.0,1.0
2022-09-26,20.0268,20.5209,20.0268,20.5209,527,19.6570627137846,20.1420405777909,19.6570627137846,20.1420405777909,536.912546583009,0.0,1.0
2022-09-27,20.1988,20.26,20.16,20.26,1001,19.8258872282737,19.8859573462199,19.7878035587262,19.8859573462199,1019.82819569183,0.0,1.0
2022-09-28,20.8694,20.8694,20.7866,20.7866,328,20.4841065272064,20.4841065272064,20.4028351911616,20.4028351911616,334.16947870821,0.0,1.0
2022-09-29,20.3653,20.3653,20.3653,20.3653,140,19.9893132844507,19.9893132844507,19.9893132844507,19.9893132844507,142.633314082773,0.0,1.0
2022-09-30,20.2835,20.2835,20.25,20.28,391,19.9090234862809,19.9090234862809,19.8761419674705,19.9055881037186,398.354470045458,0.0,1.0
2022-10-03,20.6703,20.6703,20.51,20.51,355,20.2886823363065,20.2886823363065,20.1313418149541,20.1313418149541,361.677332138458,0.0,1.0
2022-10-04,21.49,21.5738,21.49,21.5738,1424,21.0932489323922,21.1755018063119,21.0932489323922,21.1755018063119,1450.78456609906,0.0,1.0
2022-10-05,21.4812,21.54,21.4812,21.54,197,21.0846113990927,21.142325826139,21.0846113990927,21.142325826139,200.705449102187,0.0,1.0
2022-10-06,21.1869,21.19,21.1869,21.19,377,20.7957448024988,20.7987875699111,20.7957448024988,20.7987875699111,384.091138637181,0.0,1.0
2022-10-07,20.8028,20.8028,20.67,20.67,228,20.4187361047356,20.4187361047356,20.288387874944,20.288387874944,232.288540077658,0.0,1.0
2022-10-10,20.5828,20.5828,20.58,20.58,616,20.2027977722495,20.2027977722495,20.2000494661997,20.2000494661997,627.586581964199,0.0,1.0
2022-10-11,20.6539,20.8,20.6539,20.8,741,20.2725851151575,20.4159877986858,20.2725851151575,20.4159877986858,754.937755252389,0.0,1.0
2022-10-12,20.8944,20.94,20.8944,20.94,437,20.5086449740798,20.5534031011769,20.5086449740798,20.5534031011769,445.219701815512,0.0,1.0
2022-10-13,21.3564,21.3564,21.3564,21.3564,126,20.9621154723006,20.9621154723006,20.9621154723006,20.9621154723006,128.369982674495,0.0,1.0
2022-10-14,21.1586,21.59,21.15,21.59,1146,20.7679672806381,21.1914027198858,20.7595260549136,21.1914027198858,1167.55555670612,0.0,1.0
2022-10-17,21.7996,21.7996,21.73,21.73,116,21.3971330584726,21.3971330584726,21.328818022377,21.328818022377,118.18188881144,0.0,1.0
2022-10-18,21.8429,22.23,21.8429,22.23,385,21.4396336484574,21.8195869598454,21.4396336484574,21.8195869598454,392.241613727624,0.0,1.0
2022-10-19,21.5863,21.8401,21.53,21.82,1693,21.1877710297486,21.4368853424075,21.1325104473896,21.4171564311213,1724.84429101524,0.0,1.0
2022-10-20,21.4722,21.84,21.449,21.84,1177,21.0757775582183,21.43678718862,21.0530058795198,21.43678718862,1199.1386476816,0.0,1.0
2022-10-21,22.1047,22.14,21.55,21.6599,7220,21.6966002641158,21.7312485511011,21.1521412048884,21.2600122173439,7355.80376912585,0.0,1.0
2022-10-24,21.9051,21.9399,21.7854,21.9,2051,21.5006853042784,21.5348428223262,21.3831952206485,21.4956794611163,2089.57805131262,0.0,1.0
2022-10-25,22.2689,22.2689,22.19,22.24,1064,21.8577687831805,21.8577687831805,21.7803254448479,21.8294023385948,1084.01318702907,0.0,1.0
2022-10-26,22.4673,22.49,22.12,22.12,273,22.0525058975679,22.074786807329,21.7116177936024,21.7116177936024,278.134962461407,0.0,1.0
2022-10-27,22.5193,22.8,22.5193,22.8,501,22.1035458670646,22.3790635485594,22.1035458670646,22.3790635485594,510.423502539066,0.0,1.0
2022-10-28,23.0513,23.0513,22.8566,22.8566,347,22.625724016531,22.625724016531,22.4346185922808,22.4346185922808,353.526857048015,0.0,1.0
2022-10-31,23.0505,23.2,23.0505,23.2,451,22.6249387862311,22.7716786985341,22.6249387862311,22.7716786985341,459.483033223788,0.0,1.0
2022-11-01,23.2251,23.3336,23.09,23.3336,1718,22.796315299195,22.9028121586257,22.6637095322911,22.9028121586257,1750.31452567288,0.0,1.0
2022-11-02,22.2186,22.9299,22.2186,22.81,741,21.8083974280711,22.5065653185137,21.8083974280711,22.3888789273088,754.93775525239,0.0,1.0
2022-11-03,21.8659,22.0305,21.79,22.02,2714,21.4622090195809,21.6237701537955,21.3877102948732,21.6134640061087,2765.04867443318,0.0,1.0
2022-11-04,22.1178,22.1178,21.9699,22.05,519,21.7094584102775,21.7094584102775,21.5642889585743,21.6429101423568,528.762071492564,0.0,1.0
2022-11-07,21.8981,21.8981,21.76,21.7601,350,21.4938145391539,21.4938145391539,21.3582641586251,21.3583623124126,356.583285206931,0.0,1.0
2022-11-08,22.0884,22.2499,21.88,21.94,645,21.6806011967544,21.8391195635567,21.4760487036175,21.5349409761137,657.132054167058,0.0,1.0
2022-11-09,22.1297,22.487,22.0001,22.0001,1637,21.7211387109892,22.0718421937042,21.5939314023974,21.5939314023974,1667.79096538214,0.0,1.0
2022-11-10,23.2047,23.26,22.98,22.98,1557,22.7762919265463,22.8305709710303,22.555740366048,22.555740366048,1586.28621447769,0.0,1.0
2022-11-11,23.6203,23.76,23.6203,23.76,409,23.1842190673701,23.3213399084987,23.1842190673701,23.3213399084987,416.693038998956,0.0,1.0
2022-11-14,23.3039,23.758,23.3039,23.758,266,22.8736604837401,23.3193768327489,22.8736604837401,23.3193768327489,271.003296757267,0.0,1.0
2022-11-15,23.2986,23.7,23.2986,23.7,778,22.8684583330029,23.2624476360025,22.8684583330029,23.2624476360025,792.633702545693,0.0,1.0
2022-11-16,23.2461,23.2461,23.2461,23.2461,113,22.8169275945687,22.8169275945687,22.8169275945687,22.8169275945687,115.125460652524,0.0,1.0
2022-11-17,23.1039,23.1039,23.03,23.03,265,22.6773529087527,22.6773529087527,22.6048172597949,22.6048172597949,269.984487370962,0.0,1.0
2022-11-18,23.3543,23.3543,23.3543,23.3543,32,22.9231299926369,22.9231299926369,22.9231299926369,22.9231299926369,32.6019003617766,0.0,1.0
2022-11-21,23.4071,23.415,23.4071,23.415,435,22.9749551924335,22.9827093416455,22.9749551924335,22.9827093416455,443.182083042901,0.0,1.0
2022-11-22,23.7186,23.7186,23.7186,23.7186,8,23.2807042404764,23.2807042404764,23.2807042404764,23.2807042404764,8.15047509044413,0.0,1.0
2022-11-23,23.6537,24.0,23.6537,24.0,1267,23.217002432393,23.5569089984836,23.217002432393,23.5569089984836,1290.83149244909,0.0,1.0
2022-11-25,23.6091,23.6091,23.6091,23.6091,52,23.1732258431708,23.1732258431708,23.1732258431708,23.1732258431708,52.9780880878869,0.0,1.0
2022-11-28,23.4039,23.5019,23.4039,23.48,420,22.9718142712337,23.0680049829775,22.9718142712337,23.0465093035164,427.899942248319,0.0,1.0
2022-11-29,23.7008,23.7008,23.7008,23.7008,9,23.2632328663025,23.2632328663025,23.2632328663025,23.2632328663025,9.16928447674966,0.0,1.0
2022-11-30,24.1284,24.1284,23.82,23.8201,844,23.6829384616255,23.6829384616255,23.3802321809949,23.3803303347824,859.875122041856,0.0,1.0
2022-12-01,24.1451,24.25,24.1451,24.25,586,23.6993301441369,23.8022934672178,23.6993301441369,23.8022934672178,597.022300375034,0.0,1.0
2022-12-02,24.1451,24.1451,24.1,24.1,253,23.6993301441369,23.6993301441369,23.6550627859773,23.6550627859773,257.758774735296,0.0,1.0
2022-12-05,23.8265,23.8701,23.8265,23.8701,476,23.386612177182,23.4294072285293,23.386612177182,23.4294072285293,484.953267881428,0.0,1.0
2022-12-06,23.5077,23.53,23.5077,23.53,164,23.0736979026522,23.0955861972633,23.0736979026522,23.0955861972633,167.084739354105,0.0,1.0
2022-12-07,23.5923,23.5923,23.5923,23.5923,146,23.1567360068718,23.1567360068718,23.1567360068718,23.1567360068718,148.746170400606,0.0,1.0
2022-12-08,23.7734,23.78,23.7734,23.78,662,23.3344925160229,23.3409706659975,23.3344925160229,23.3409706659975,674.451813734253,0.0,1.0
2022-12-09,23.8592,23.8592,23.8592,23.8592,3,23.4187084656925,23.4187084656925,23.4187084656925,23.4187084656925,3.05642815891655,0.0,1.0
2022-12-12,24.2468,24.2468,24.2468,24.2468,94,23.799152546018,23.799152546018,23.799152546018,23.799152546018,95.7680823127187,0.0,1.0
2022-12-13,24.315,24.87,24.315,24.87,980,23.8660934290887,24.4108469496786,23.8660934290887,24.4108469496786,998.433198579407,0.0,1.0
2022-12-14,24.185,24.185,24.17,24.17,595,23.7384935053469,23.7384935053469,23.7237704372228,23.7237704372228,606.191584851783,0.0,1.0
2022-12-15,23.8295,23.8295,23.8295,23.8295,160,23.3895567908068,23.3895567908068,23.3895567908068,23.3895567908068,163.009501808883,0.0,1.0
2022-12-16,23.6278,23.6278,23.54,23.54,3125,23.1915806014321,23.1915806014321,23.1054015760126,23.1054015760126,3183.77933220474,0.0,1.0
2022-12-19,23.0767,23.0985,23.07,23.0985,402,22.6506550785544,22.672052604228,22.6440787747923,22.672052604228,409.561373294819,0.0,1.0
2022-12-20,23.1952,23.1952,23.1952,23.1952,101,22.7669673167344,22.7669673167344,22.7669673167344,22.7669673167344,102.899748016857,0.0,1.0
2022-12-21,22.9596,23.15,22.9596,23.15,472,22.5357169933993,22.7226018047873,22.5357169933993,22.7226018047873,480.878030336205,0.0,1.0
2022-12-22,22.8,22.8,22.5658,22.62,420,22.3790635485594,22.3790635485594,22.1491873782492,22.2023867310708,427.899942248318,0.0,1.0
2022-12-23,22.9229,22.9229,22.83,22.83,1053,22.5470046789611,22.5470046789611,22.455628075884,22.455628075884,1070.55522645646,0.0482,1.0
2022-12-27,22.6446,22.6446,22.6446,22.6446,78,22.273268310432,22.273268310432,22.273268310432,22.273268310432,79.3003871449229,0.0,1.0
2022-12-28,22.3079,22.41,22.3079,22.41,3419,21.9420895993873,22.0425153386141,21.9420895993873,22.0425153386141,3476.00030318579,0.0,1.0
2022-12-29,22.7047,22.75,22.7047,22.75,1140,22.3323827759318,22.3769399354517,22.3323827759318,22.3769399354517,1159.00565827195,0.0,1.0
2022-12-30,22.8748,22.8748,22.8748,22.8748,144,22.4996934345261,22.4996934345261,22.4996934345261,22.4996934345261,146.400714729088,0.0,1.0
2023-01-03,22.5852,22.5852,22.5852,22.5852,16,22.214842366161,22.214842366161,22.214842366161,22.214842366161,16.2667460810098,0.0,1.0
2023-01-04,22.9969,22.9969,22.8899,22.8899,2226,22.619791208861,22.619791208861,22.5145458210327,22.5145458210327,2263.11104852049,0.0,1.0
2023-01-05,22.9527,22.9527,22.9527,22.9527,33,22.5763160112721,22.5763160112721,22.5763160112721,22.5763160112721,33.5501637920828,0.0,1.0
2023-01-06,23.459,23.469,23.41,23.4101,713,23.0743135800334,23.0841495975875,23.0261170940186,23.0262154541941,724.886872235,0.0,1.0
2023-01-09,23.45,23.45,23.45,23.45,22,23.0654611642348,23.0654611642348,23.0654611642348,23.0654611642348,22.3667758613885,0.0,1.0
2023-01-10,23.9234,23.9234,23.85,23.91,1382,23.5310982352433,23.5310982352433,23.4589018663966,23.5179179717208,1405.04019274722,0.0,1.0
2023-01-11,24.6599,24.6599,24.6599,24.6599,19,24.2555209280986,24.2555209280986,24.2555209280986,24.2555209280986,19.3167609711992,0.0,1.0
2023-01-12,24.8935,24.95,24.8935,24.95,285,24.4852902981611,24.5408637973415,24.4852902981611,24.5408637973415,289.751414567988,0.0,1.0
2023-01-13,24.9881,24.9881,24.9632,24.97,1123,24.5783390242224,24.5783390242224,24.5538473405128,24.5605358324496,1141.72224056088,0.0,1.0
2023-01-17,25.06,25.175,25.06,25.175,459,24.649059990436,24.7621741923075,24.649059990436,24.7621741923075,466.652278198968,0.0,1.0
2023-01-18,24.8409,25.1909,24.8409,25.1909,554,24.4335528458269,24.7778134602184,24.4335528458269,24.7778134602184,563.236083054964,0.0,1.0
2023-01-19,24.9068,24.9068,24.65,24.65,661,24.498372201508,24.498372201508,24.2457832707201,24.2457832707201,672.019947471718,0.0,1.0
2023-01-20,25.4132,25.4132,25.1487,25.15,3527,24.9964681304448,24.9964681304448,24.7363054661404,24.7375841484224,3585.8008392326,0.0,1.0
2023-01-23,25.48,25.54,25.44,25.54,1796,25.0621727277058,25.1211888330301,25.0228286574897,25.1211888330301,1825.94224759335,0.0,1.0
2023-01-24,25.6259,25.66,25.5,25.5,459,25.2056802238194,25.2392210436787,25.0818447628139,25.0818447628139,466.652278198968,0.0,1.0
2023-01-25,25.741,25.741,25.47,25.47,164,25.3188927858664,25.3188927858664,25.0523367101518,25.0523367101518,166.734147330351,0.0,1.0
2023-01-26,25.7161,25.735,25.6001,25.69,987,25.2944011021568,25.312991175334,25.1803032985299,25.2687290963408,1003.45489887229,0.0,1.0
2023-01-27,25.7355,25.85,25.7355,25.85,469,25.3134829762117,25.4261053772055,25.3134829762117,25.4261053772055,476.8189944996,0.0,1.0
2023-01-30,25.2845,25.5555,25.2845,25.53,439,24.8698785845243,25.1364346602389,24.8698785845243,25.1113528154761,446.318845597706,0.0,1.0
2023-01-31,25.4204,25.4204,25.35,25.4,1080,25.0035500630837,25.0035500630837,24.9343044995033,24.9834845872735,1098.00536046816,0.0,1.0
2023-02-01,25.7835,25.7835,25.7835,25.7835,1,25.3606958604711,25.3606958604711,25.3606958604711,25.3606958604711,1.01667163006311,0.0,1.0
2023-02-02,25.8917,26.1207,25.83,26.1207,764,25.4671215704059,25.6923663723935,25.4064333420974,25.6923663723935,776.737125368217,0.0,1.0
2023-02-03,25.9503,26.1,25.88,26.01,1366,25.5247606332726,25.6720058160566,25.4556134298676,25.5834816580702,1388.77344666621,0.0,1.0
2023-02-06,25.6242,25.71,25.6242,25.7,606,25.2040081008352,25.2884011314489,25.2040081008352,25.2785651138948,616.103007818246,0.0,1.0
2023-02-07,25.86,25.86,25.29,25.55,3989,25.4359413947595,25.4359413947595,24.875288394179,25.1310248505842,4055.50313232177,0.0,1.0
2023-02-08,25.5996,25.5996,25.5801,25.5801,2895,25.1798114976522,25.1798114976522,25.1606312634218,25.1606312634218,2943.26436903271,0.0,1.0
2023-02-09,25.5386,25.5386,25.5386,25.5386,34,25.1198117905726,25.1198117905726,25.1198117905726,25.1198117905726,34.5668354221458,0.0,1.0
2023-02-10,25.0448,25.0448,24.95,24.95,829,24.6341092437538,24.6341092437538,24.5408637973415,24.5408637973415,842.820781322321,0.0,1.0
2023-02-13,25.4998,25.524,25.4079,25.4079,2155,25.0816480424629,25.1054512049436,24.9912550411412,24.9912550411412,2190.927362786,0.0,1.0
2023-02-14,25.9227,25.9227,25.8155,25.8155,159,25.4976132248234,25.4976132248234,25.3921711166441,25.3921711166441,161.650789180035,0.0,1.0
2023-02-15,26.1352,26.1352,25.995,26.06,752,25.7066285978469,25.7066285978469,25.5687276317392,25.6326617458404,764.53706580746,0.0,1.0
2023-02-16,25.8143,25.8143,25.8143,25.8143,169,25.3909907945376,25.3909907945376,25.3909907945376,25.3909907945376,171.817505480666,0.0,1.0
2023-02-17,25.4753,25.4753,25.43,25.43,999,25.0575497994555,25.0575497994555,25.0129926399356,25.0129926399356,1015.65495843305,0.0,1.0
2023-02-21,25.0988,25.355,25.0988,25.11,1264,24.6872237385457,24.9392225082803,24.6872237385457,24.6982400782062,1285.07294039977,0.0,1.0
2023-02-22,25.1072,25.308,25.05,25.05,542,24.6954859932911,24.8929932257763,24.6392239728819,24.6392239728819,551.036023494206,0.0,1.0
2023-02-23,25.1319,25.2833,25.05,25.2833,1219,24.7197809566496,24.8686982624178,24.6392239728819,24.8686982624178,1239.32271704693,0.0,1.0
2023-02-24,24.987,24.987,24.8901,24.8901,297,24.5772570622914,24.5772570622914,24.4819460521928,24.4819460521928,301.951474128745,0.0,1.0
2023-02-27,25.2392,25.318,25.2392,25.318,346,24.8253214250045,24.9028292433303,24.8253214250045,24.9028292433303,351.768384001836,0.0,1.0
2023-02-28,25.2966,25.425,25.2966,25.42,415,24.8817801657647,25.0080746311586,24.8817801657647,25.0031566223816,421.918726476191,0.0,1.0
2023-03-01,25.4082,25.4082,25.4082,25.4082,15,24.9915501216678,24.9915501216678,24.9915501216678,24.9915501216678,15.2500744509467,0.0,1.0
2023-03-02,25.5776,25.5776,25.3732,25.3732,2645,25.1581722590333,25.1581722590333,24.9571240602287,24.9571240602287,2689.09646151694,0.0,1.0
2023-03-03,25.7977,25.7977,25.7977,25.7977,242,25.3746630053978,25.3746630053978,25.3746630053978,25.3746630053978,246.034534475274,0.0,1.0
2023-03-06,25.8009,25.95,25.8009,25.95,793,25.3778105310151,25.524465552746,25.3778105310151,25.524465552746,806.22060264005,0.0,1.0
2023-03-07,25.616,25.85,25.55,25.85,7630,25.1959425664409,25.4261053772055,25.1310248505842,25.4261053772055,7757.20453738154,0.0,1.0
2023-03-08,25.7307,25.7307,25.7307,25.7307,81,25.3087616877858,25.3087616877858,25.3087616877858,25.3087616877858,82.350402035112,0.0,1.0
2023-03-09,24.75,24.81,24.75,24.81,1248,24.3441434462606,24.4031595515849,24.3441434462606,24.4031595515849,1268.80619431876,0.0,1.0
2023-03-10,24.36,24.76,24.36,24.66,1011,23.9605387616528,24.3539794638146,23.9605387616528,24.2556192882742,1027.85501799381,0.0,1.0
2023-03-13,23.7749,23.7749,23.7749,23.7749,283,23.3850333745657,23.3850333745657,23.3850333745657,23.3850333745657,287.718071307861,0.0,1.0
2023-03-14,24.0062,24.22,24.0062,24.22,203,23.6125404605907,23.8228345158962,23.6125404605907,23.8228345158962,206.384340902812,0.0,1.0
2023-03-15,23.6052,23.6052,23.39,23.39,151,23.2181161566736,23.2181161566736,23.0064450589105,23.0064450589105,153.51741613953,0.0,1.0
2023-03-16,23.9876,23.9876,23.9876,23.9876,154,23.5942454679402,23.5942454679402,23.5942454679402,23.5942454679402,156.56743102972,0.0,1.0
2023-03-17,23.5913,23.5997,23.58,23.58,1038,23.2044440922734,23.2127063470188,23.1933293924374,23.1933293924374,1055.30515200551,0.0,1.0
2023-03-20,23.8541,23.8541,23.8541,23.8541,195,23.4629346335937,23.4629346335937,23.4629346335937,23.4629346335937,198.250967862307,0.0,1.0
2023-03-21,24.3553,24.3553,24.3553,24.3553,7,23.9559158334024,23.9559158334024,23.9559158334024,23.9559158334024,7.1167014104418,0.0,1.0
2023-03-22,23.7583,24.0255,23.7583,24.0255,192,23.368705585426,23.6315239744701,23.368705585426,23.6315239744701,195.200952972117,0.0,1.0
2023-03-23,23.3326,23.3326,23.3326,23.3326,105,22.9499863181503,22.9499863181503,22.9499863181503,22.9499863181503,106.750521156627,0.0,1.0
2023-03-24,23.1503,23.1503,23.0322,23.0322,655,22.7706757181401,22.7706757181401,22.6545123508268,22.6545123508268,665.919917691338,0.0,1.0
2023-03-27,23.3486,23.47,23.3486,23.35,442,22.9657239462368,23.0851331993429,22.9657239462368,22.9671009886943,449.368860487895,0.0,1.0
2023-03-28,23.4288,23.4288,23.28,23.28,156,23.0446088070202,23.0446088070202,22.898248865816,22.898248865816,158.600774289846,0.0,1.0
2023-03-29,23.9436,23.9436,23.75,23.75,740,23.5509669907024,23.5509669907024,23.3605416908561,23.3605416908561,752.337006246704,0.0,1.0
2023-03-30,24.162,24.162,24.162,24.162,205,23.7657856140828,23.7657856140828,23.7657856140828,23.7657856140828,208.417684162938,0.0,1.0
2023-03-31,24.4777,24.494,24.259,24.49,7335,24.0763086882639,24.092341396877,23.861194984357,24.0884069898554,7457.28640651295,0.0,1.0
2023-04-03,24.3786,24.3786,24.125,24.26,486,23.9788337543034,23.9788337543034,23.7293923491328,23.8621785861124,494.102412210672,0.0,1.0
2023-04-04,24.1191,24.34,24.1191,24.34,967,23.7235890987759,23.9408667265448,23.7235890987759,23.9408667265448,983.121466271031,0.0,1.0
2023-04-05,23.87,23.87,23.87,23.87,146,23.4785739015047,23.4785739015047,23.4785739015047,23.4785739015047,148.434057989214,0.0,1.0
2023-04-06,23.906,23.906,23.54,23.54,259,23.5139835646992,23.5139835646992,23.1539853222212,23.1539853222212,263.317952186346,0.0,1.0
2023-04-10,24.0361,24.0361,23.95,23.95,234,23.6419501530773,23.6419501530773,23.557262041937,23.557262041937,237.901161434769,0.0,1.0
2023-04-11,24.2743,24.32,24.15,24.2,3246,23.8762440912147,23.9211946914367,23.7539823930179,23.8031624807881,3300.11611118486,0.0,1.0
2023-04-12,23.9621,23.9621,23.9621,23.9621,182,23.5691636231774,23.5691636231774,23.5691636231774,23.5691636231774,185.034236671487,0.0,1.0
2023-04-13,24.3558,24.39,24.3558,24.39,950,23.9564076342801,23.990046814315,23.9564076342801,23.990046814315,965.838048559959,0.0,1.0
2023-04-14,24.4402,24.4402,24.18,24.18,205,24.0394236224363,24.0394236224363,23.78349044568,23.78349044568,208.417684162938,0.0,1.0
2023-04-17,24.674,24.674,24.674,24.674,125,24.2693897128499,24.2693897128499,24.2693897128499,24.2693897128499,127.083953757889,0.0,1.0
2023-04-18,24.9244,24.9244,24.9244,24.9244,1,24.5156835924031,24.5156835924031,24.5156835924031,24.5156835924031,1.01667163006311,0.0,1.0
2023-04-19,24.9064,25.0,24.82,24.82,949,24.4979787608059,24.5900438851117,24.4129955691389,24.4129955691389,964.821376929892,0.0,1.0
2023-04-20,24.7109,24.81,24.7109,24.81,207,24.3056846176243,24.4031595515849,24.3056846176243,24.4031595515849,210.451027423064,0.0,1.0
2023-04-21,24.7664,24.7664,24.7,24.7,410,24.3602745150492,24.3602745150492,24.2949633584904,24.2949633584904,416.835368325877,0.0,1.0
2023-04-24,24.7489,24.7489,24.7489,24.7489,59,24.3430614843296,24.3430614843296,24.3430614843296,24.3430614843296,59.9836261737238,0.0,1.0
2023-04-25,24.2607,24.52,24.2607,24.52,300,23.8628671073412,24.1179150425176,23.8628671073412,24.1179150425176,305.001489018934,0.0,1.0
2023-04-26,23.818,23.818,23.818,23.818,88,23.4274266102236,23.4274266102236,23.4274266102236,23.4274266102236,89.467103445554,0.0,1.0
2023-04-27,23.9665,23.976,23.8,23.89,928,23.5734914709012,23.5828356875775,23.4097217786263,23.4982459366127,943.471272698568,0.0,1.0
2023-04-28,24.3996,24.3996,24.2932,24.2932,538,23.9994893911669,23.9994893911669,23.8948341643918,23.8948341643918,546.969336973954,0.0,1.0
2023-05-01,24.6547,24.6547,24.6547,24.6547,142,24.2504061989705,24.2504061989705,24.2504061989705,24.2504061989705,144.367371468962,0.0,1.0
2023-05-02,24.6297,24.66,24.6297,24.66,132,24.2258161550854,24.2556192882742,24.2258161550854,24.2556192882742,134.200655168331,0.0,1.0
2023-05-03,24.5029,24.7,24.5029,24.7,260,24.1010954525001,24.2949633584904,24.1010954525001,24.2949633584904,264.33462381641,0.0,1.0
2023-05-04,24.1035,24.1035,24.0955,24.0955,102,23.7082449113916,23.7082449113916,23.7003760973484,23.7003760973484,103.700506266438,0.0,1.0
2023-05-05,24.3868,24.3868,24.3868,24.3868,37,23.9868992886977,23.9868992886977,23.9868992886977,23.9868992886977,37.6168503123352,0.0,1.0
2023-05-08,24.3994,24.3994,24.39,24.39,827,23.9992926708158,23.9992926708158,23.990046814315,23.990046814315,840.787438062194,0.0,1.0
2023-05-09,24.5972,24.5972,24.5972,24.5972,11,24.1938490980348,24.1938490980348,24.1938490980348,24.1938490980348,11.1833879306942,0.0,1.0
2023-05-10,24.1204,24.15,24.1204,24.15,458,23.7248677810579,23.7539823930179,23.7248677810579,23.7539823930179,465.635606568906,0.0,1.0
2023-05-11,23.9693,23.9693,23.9693,23.9693,11,23.5762455558163,23.5762455558163,23.5762455558163,23.5762455558163,11.1833879306943,0.0,1.0
2023-05-12,23.865,23.865,23.865,23.865,4,23.4736558927276,23.4736558927276,23.4736558927276,23.4736558927276,4.06668652025246,0.0,1.0
2023-05-15,24.0741,24.0741,24.0741,24.0741,62,23.6793270197827,23.6793270197827,23.6793270197827,23.6793270197827,63.033641063913,0.0,1.0
2023-05-16,24.0779,24.13,24.0779,24.13,1133,23.6830647064532,23.7343103579098,23.6830647064532,23.7343103579098,1151.88895686151,0.0,1.0
2023-05-17,24.4205,24.43,24.4205,24.43,142,24.0200466678548,24.0293908845312,24.0200466678548,24.0293908845312,144.367371468962,0.0,1.0
2023-05-18,24.7462,24.7462,24.3,24.3,676,24.3404057595901,24.3404057595901,23.9015226563286,23.9015226563286,687.270021922663,0.0,1.0
2023-05-19,24.4633,24.4633,24.4633,24.4633,78,24.0621448229861,24.0621448229861,24.0621448229861,24.0621448229861,79.3003871449229,0.0,1.0
2023-05-22,24.3552,24.3552,24.3552,24.3552,2,23.9558174732269,23.9558174732269,23.9558174732269,23.9558174732269,2.03334326012623,0.0,1.0
2023-05-23,24.07,24.07,24.07,24.07,156,23.6752942525856,23.6752942525856,23.6752942525856,23.6752942525856,158.600774289845,0.0,1.0
2023-05-24,23.76,23.76,23.76,23.76,915,23.3703777084102,23.3703777084102,23.3703777084102,23.3703777084102,930.254541507747,0.0,1.0
2023-05-25,23.9327,23.9327,23.9327,23.9327,27,23.5402457315685,23.5402457315685,23.5402457315685,23.5402457315685,27.4501340117041,0.0,1.0
2023-05-26,23.9843,23.9843,23.9843,23.9843,3,23.5909995821474,23.5909995821474,23.5909995821474,23.5909995821474,3.05001489018934,0.0,1.0
2023-05-30,23.7703,23.8457,23.7703,23.8457,197,23.3805088064908,23.4546723788483,23.3805088064908,23.4546723788483,200.284311122434,0.0,1.0
2023-05-31,23.6177,23.6177,23.37,23.37,313,23.2304111786161,23.2304111786161,22.9867730238024,22.9867730238024,318.218220209754,0.0,1.0
2023-06-01,24.0191,24.0191,24.0191,24.0191,16,23.6252289232355,23.6252289232355,23.6252289232355,23.6252289232355,16.2667460810098,0.0,1.0
2023-06-02,25.0406,25.0406,25.0406,25.0406,124,24.6299781163811,24.6299781163811,24.6299781163811,24.6299781163811,126.067282127826,0.0,1.0
2023-06-05,24.951,24.951,24.951,24.951,325,24.5418473990969,24.5418473990969,24.5418473990969,24.5418473990969,330.418279770512,0.0,1.0
2023-06-06,25.4632,25.4632,25.4632,25.4632,21,25.0456482182151,25.0456482182151,25.0456482182151,25.0456482182151,21.3501042313253,0.0,1.0
2023-06-07,25.4,25.42,25.4,25.42,339,24.9834845872735,25.0031566223816,24.9834845872735,25.0031566223816,344.651682591395,0.0,1.0
2023-06-08,25.4255,25.4255,25.4255,25.4255,130,25.0085664320363,25.0085664320363,25.0085664320363,25.0085664320363,132.167311908205,0.0,1.0
2023-06-09,25.345,25.345,25.345,25.345,28,24.9293864907262,24.9293864907262,24.9293864907262,24.9293864907262,28.4668056417672,0.0,1.0
2023-06-12,25.445,25.45,25.41,25.45,574,25.0277466662667,25.0326646750437,24.9933206048275,25.0326646750437,583.569515656227,0.0,1.0
2023-06-13,25.3992,25.56,25.3992,25.56,3417,24.9826977058692,25.1408608681382,24.9826977058692,25.1408608681382,3473.96695992565,0.0,1.0
2023-06-14,25.3113,25.44,25.3113,25.44,388,24.8962391115691,25.0228286574897,24.8962391115691,25.0228286574897,394.468592464488,0.0,1.0
2023-06-15,25.1503,25.1503,24.9,24.94,2413,24.737879228949,24.737879228949,24.4916837095713,24.5310277797874,2453.22864334229,0.0,1.0
2023-06-16,25.068,25.068,25.068,25.068,24,24.6569288044792,24.6569288044792,24.6569288044792,24.6569288044792,24.4001191215147,0.0,1.0
2023-06-20,24.8865,24.9799,24.8387,24.8699,1752,24.4784050858733,24.5702734898281,24.431388921965,24.4620772967336,1781.20869587057,0.0,1.0
2023-06-21,24.94,24.9601,24.94,24.9601,137,24.5310277797874,24.5507981750711,24.5310277797874,24.5507981750711,139.284013318647,0.0,1.0
2023-06-22,24.9019,25.0,24.8,25.0,1808,24.4935525529065,24.5900438851117,24.3933235340308,24.5900438851117,1838.14230715411,0.0,1.0
2023-06-23,24.4366,24.59,24.41,24.59,768,24.0358826561168,24.1867671653959,24.0097188494231,24.1867671653959,780.803811888472,0.0,1.0
2023-06-26,24.4728,24.5501,24.4728,24.5501,868,24.0714890396625,24.1475214553552,24.0714890396625,24.1475214553552,882.470974894781,0.0,1.0
2023-06-27,24.7956,24.7956,24.7956,24.7956,105,24.388995686307,24.388995686307,24.388995686307,24.388995686307,106.750521156627,0.0,1.0
2023-06-28,24.8041,24.8557,24.79,24.8557,1907,24.397356301228,24.4481101518068,24.3834875164768,24.4481101518068,1938.79279853035,0.0,1.0
2023-06-29,25.0911,25.0911,24.9003,24.98,925,24.6796500050291,24.6796500050291,24.4919787900979,24.5703718500036,940.421257808378,0.0,1.0
2023-06-30,25.3336,25.3336,25.3336,25.3336,10,24.9181734307146,24.9181734307146,24.9181734307146,24.9181734307146,10.1667163006311,0.0,1.0
2023-07-03,25.5915,25.5915,25.5915,25.5915,31,25.1718443234335,25.1718443234335,25.1718443234335,25.1718443234335,31.5168205319564,0.0,1.0
2023-07-05,25.32,25.36,25.32,25.36,201,24.9047964468411,24.9441405170573,24.9047964468411,24.9441405170573,204.350997642686,0.0,1.0
2023-07-06,25.0972,25.0972,24.88,24.88,160,24.685649975737,24.685649975737,24.4720116744632,24.4720116744632,162.667460810098,0.0,1.0
2023-07-07,25.4916,25.52,25.4916,25.51,493,25.0735825080685,25.101516797922,25.0735825080685,25.091680780368,501.219113621115,0.0,1.0
2023-07-10,26.0,26.0,25.8,25.8,632,25.5736456405162,25.5736456405162,25.3769252894353,25.3769252894353,642.536470199887,0.0,1.0
2023-07-11,26.104,26.104,26.02,26.02,2640,25.6759402230782,25.6759402230782,25.5933176756243,25.5933176756243,2684.01310336662,0.0,1.0
2023-07-12,26.074,26.59,26.074,26.59,393,25.6464321704161,26.1539706762048,25.6464321704161,26.1539706762048,399.551950614803,0.0,1.0
2023-07-13,26.2075,26.2075,26.2075,26.2075,204,25.7777430047626,25.7777430047626,25.7777430047626,25.7777430047626,207.401012532875,0.0,1.0
2023-07-14,25.9101,26.11,25.84,26.11,702,25.4852198427053,25.6818418336107,25.4162693596515,25.6818418336107,713.703484304306,0.0,1.0
2023-07-17,26.0738,26.11,26.0,26.0,1025,25.646235450065,25.6818418336107,25.5736456405162,25.5736456405162,1042.08842081469,0.0,1.0
2023-07-18,26.43,26.43,26.29,26.29,559,25.9965943953401,25.9965943953401,25.8588901495835,25.8588901495835,568.31944120528,0.0,1.0
2023-07-19,26.3355,26.3499,26.3355,26.3499,272,25.9036440294544,25.9178078947322,25.9036440294544,25.9178078947322,276.534683377166,0.0,1.0
2023-07-20,26.2597,26.29,26.2597,26.29,565,25.8290870163947,25.8588901495835,25.8290870163947,25.8588901495835,574.419470985659,0.0,1.0
2023-07-21,26.3444,26.44,26.3444,26.44,668,25.9123980850775,26.0064304128941,25.9123980850775,26.0064304128941,679.136648882159,0.0,1.0
2023-07-24,26.15,26.16,26.15,26.16,283,25.7211859038268,25.7310219213809,25.7211859038268,25.7310219213809,287.718071307861,0.0,1.0
2023-07-25,26.2259,26.2259,26.2,26.2,466,25.795841277062,25.795841277062,25.7703659915971,25.7703659915971,473.768979609411,0.0,1.0
2023-07-26,26.2992,26.2992,26.2992,26.2992,77,25.8679392857332,25.8679392857332,25.8679392857332,25.8679392857332,78.2837155148597,0.0,1.0
2023-07-27,26.39,26.52,26.39,26.5,1072,25.9572503251239,26.0851185533265,25.9572503251239,26.0654465182184,1089.87198742766,0.0,1.0
2023-07-28,26.9313,26.9313,26.73,26.73,272,26.4896739553244,26.4896739553244,26.2916749219614,26.2916749219614,276.534683377166,0.0,1.0
2023-07-31,26.9139,27.09,26.9139,27.08,631,26.4725592847803,26.645771553907,26.4725592847803,26.635935536353,641.519798569825,0.0,1.0
2023-08-01,26.7442,26.75,26.52,26.52,824,26.3056420668882,26.3113469570695,26.0851185533265,26.0851185533265,837.737423172004,0.0,1.0
2023-08-02,26.4895,26.4895,26.4567,26.4567,721,26.0551186997867,26.0551186997867,26.0228565622094,26.0228565622094,733.020245275503,0.0,1.0
2023-08-03,25.692,25.692,25.665,25.665,252,25.2706962998516,25.2706962998516,25.2441390524557,25.2441390524557,256.201250775904,0.0,1.0
2023-08-04,25.6836,25.6836,25.6836,25.6836,15,25.2624340451062,25.2624340451062,25.2624340451062,25.2624340451062,15.2500744509467,0.0,1.0
2023-08-07,26.1617,26.1617,26.1617,26.1617,113,25.7326940443651,25.7326940443651,25.7326940443651,25.7326940443651,114.883894197132,0.0,1.0
2023-08-08,26.1934,26.1934,25.95,25.95,284,25.7638742200114,25.7638742200114,25.524465552746,25.524465552746,288.734742937924,0.0,1.0
2023-08-09,26.3307,26.4257,26.19,26.19,1932,25.8989227410284,25.9923649077919,25.760529974043,25.760529974043,1964.20958928194,0.0,1.0
2023-08-10,26.3051,26.3051,26.3051,26.3051,10,25.8737425360901,25.8737425360901,25.8737425360901,25.8737425360901,10.1667163006311,0.0,1.0
2023-08-11,26.1311,26.1311,26.1311,26.1311,6,25.7025958306497,25.7025958306497,25.7025958306497,25.7025958306497,6.10002978037868,0.0,1.0
2023-08-14,26.0854,26.0854,25.99,26.01,315,25.6576452304277,25.6576452304277,25.5638096229621,25.5834816580702,320.251563469881,0.0,1.0
2023-08-15,25.7431,25.9,25.7431,25.9,707,25.3209583495528,25.4752854649757,25.3209583495528,25.4752854649757,718.78684245462,0.0,1.0
2023-08-16,25.6046,25.73,25.6046,25.73,348,25.1847295064292,25.308073166557,25.1847295064292,25.308073166557,353.801727261964,0.0,1.0
2023-08-17,25.3346,25.55,25.3346,25.35,842,24.91915703247,25.1310248505842,24.91915703247,24.9343044995033,856.037512513142,0.0,1.0
2023-08-18,25.3352,25.3352,25.3352,25.3352,53,24.9197471935233,24.9197471935233,24.9197471935233,24.9197471935233,53.8835963933449,0.0,1.0
2023-08-21,25.1857,25.1857,25.1857,25.1857,5,24.7726987310903,24.7726987310903,24.7726987310903,24.7726987310903,5.08335815031557,0.0,1.0
2023-08-22,25.3093,25.33,25.3093,25.33,424,24.8942719080583,24.9146324643952,24.8942719080583,24.9146324643952,431.06877114676,0.0,1.0
2023-08-23,25.4858,25.4858,25.4858,25.4858,105,25.0678776178872,25.0678776178872,25.0678776178872,25.0678776178872,106.750521156627,0.0,1.0
2023-08-24,25.2021,25.56,25.2021,25.56,207,24.788829799879,25.1408608681382,24.788829799879,25.1408608681382,210.451027423064,0.0,1.0
2023-08-25,25.1122,25.1122,25.1122,25.1122,8,24.7004040020681,24.7004040020681,24.7004040020681,24.7004040020681,8.1333730405049,0.0,1.0
2023-08-28,25.4162,25.4162,25.4162,25.4162,255,24.999418935711,24.999418935711,24.999418935711,24.999418935711,259.251265666094,0.0,1.0
2023-08-29,25.7999,25.7999,25.79,25.79,301,25.3768269292597,25.3768269292597,25.3670892718812,25.3670892718812,306.018160648998,0.0,1.0
2023-08-30,25.7857,25.7857,25.7857,25.7857,4,25.362859784333,25.362859784333,25.362859784333,25.362859784333,4.06668652025245,0.0,1.0
2023-08-31,25.6127,25.6127,25.6127,25.6127,4,25.192696680648,25.192696680648,25.192696680648,25.192696680648,4.06668652025246,0.0,1.0
2023-09-01,25.7523,25.7523,25.7523,25.7523,123,25.3300074857025,25.3300074857025,25.3300074857025,25.3300074857025,125.050610497763,0.0,1.0
2023-09-05,25.5454,25.5672,25.5454,25.5672,270,25.1265002825093,25.1479428007771,25.1265002825093,25.1479428007771,274.50134011704,0.0,1.0
2023-09-06,25.5575,25.5575,25.52,25.55,503,25.1384018637497,25.1384018637497,25.101516797922,25.1310248505842,511.385829921746,0.0,1.0
2023-09-07,25.2636,25.2636,25.24,25.24,698,24.8493213078363,24.8493213078363,24.8261083064088,24.8261083064088,709.636797784054,0.0,1.0
2023-09-08,25.5543,25.5543,25.5543,25.5543,144,25.1352543381324,25.1352543381324,25.1352543381324,25.1352543381324,146.400714729088,0.0,1.0
2023-09-11,25.3629,25.39,25.3629,25.39,139,24.946992962148,24.9736485697195,24.946992962148,24.9736485697195,141.317356578773,0.0,1.0
2023-09-12,25.5029,25.5029,25.45,25.45,1029,25.0846972079046,25.0846972079046,25.0326646750437,25.0326646750437,1046.15510733494,0.0,1.0
2023-09-13,25.039,25.039,25.039,25.039,59,24.6284043535725,24.6284043535725,24.6284043535725,24.6284043535725,59.9836261737236,0.0,1.0
2023-09-14,25.2395,25.2395,24.96,24.96,544,24.8256165055311,24.8256165055311,24.5506998148955,24.5506998148955,553.069366754333,0.0,1.0
2023-09-15,25.1396,25.25,25.1396,25.25,101,24.7273546901662,24.8359443239628,24.7273546901662,24.8359443239628,102.683834636374,0.0,1.0
2023-09-18,25.0312,25.0312,25.0312,25.0312,7,24.6207322598803,24.6207322598803,24.6207322598803,24.6207322598803,7.1167014104418,0.0,1.0
2023-09-19,24.8098,24.84,24.8098,24.84,202,24.4029628312338,24.432667604247,24.4029628312338,24.432667604247,205.367669272749,0.0,1.0
2023-09-20,24.8219,24.8219,24.8219,24.8219,6,24.4148644124742,24.4148644124742,24.4148644124742,24.4148644124742,6.10002978037867,0.0,1.0
2023-09-21,24.3089,24.46,24.3089,24.46,260,23.9102767119517,24.0588989371933,23.9102767119517,24.0588989371933,264.334623816409,0.0,1.0
2023-09-22,24.1796,24.1796,24.1796,24.1796,313,23.7830970049779,23.7830970049779,23.7830970049779,23.7830970049779,318.218220209754,0.0,1.0
2023-09-25,24.2203,24.2203,24.2203,24.2203,13,23.8231295964228,23.8231295964228,23.8231295964228,23.8231295964228,13.2167311908205,0.0,1.0
2023-09-26,23.9528,24.15,23.9528,24.15,654,23.5600161268521,23.7539823930179,23.5600161268521,23.7539823930179,664.903246061277,0.0,1.0
2023-09-27,24.1371,24.1371,24.1371,24.1371,104,23.7412939303732,23.7412939303732,23.7412939303732,23.7412939303732,105.733849526564,0.0,1.0
2023-09-28,24.6133,24.6133,24.6133,24.6133,1,24.2096850862968,24.2096850862968,24.2096850862968,24.2096850862968,1.01667163006311,0.0,1.0
2023-09-29,24.4792,24.4792,24.4792,24.4792,2,24.0777840908971,24.0777840908971,24.0777840908971,24.0777840908971,2.03334326012622,0.0,1.0
2023-10-02,24.3827,24.3827,24.3827,24.3827,9,23.9828665215005,23.9828665215005,23.9828665215005,23.9828665215005,9.15004467056803,0.0,1.0
2023-10-03,23.7017,24.2057,23.7017,24.2057,226,23.3130337260701,23.8087690107939,23.3130337260701,23.8087690107939,229.767788394263,0.0,1.0
2023-10-04,23.9211,23.9211,23.68,23.68,301,23.5288359512058,23.5288359512058,23.2916895679778,23.2916895679778,306.018160648997,0.0,1.0
2023-10-05,23.7806,23.7806,23.77,23.77,591,23.3906399045715,23.3906399045715,23.3802137259642,23.3802137259642,600.8529333673,0.0,1.0
2023-10-06,23.9343,23.99,23.9343,23.99,146,23.5418194943772,23.5966061121532,23.5418194943772,23.5966061121532,148.434057989214,0.0,1.0
2023-10-09,23.8742,23.8742,23.38,23.38,587,23.4827050288774,23.4827050288774,22.9966090413565,22.9966090413565,596.786246847046,0.0,1.0
2023-10-10,24.4095,24.4095,24.4095,24.4095,228,24.0092270485454,24.0092270485454,24.0092270485454,24.0092270485454,231.801131654389,0.0,1.0
2023-10-11,24.4371,24.4371,24.4322,24.4322,226,24.0363744569945,24.0363744569945,24.0315548083931,24.0315548083931,229.767788394264,0.0,1.0
2023-10-12,24.0984,24.0984,24.0984,24.0984,18,23.703228542439,23.703228542439,23.703228542439,23.703228542439,18.3000893411361,0.0,1.0
2023-10-13,23.6412,23.8,23.6412,23.8,542,23.2535258198681,23.4097217786263,23.2535258198681,23.4097217786263,551.036023494208,0.0,1.0
2023-10-16,23.986,23.986,23.986,23.986,4,23.5926717051316,23.5926717051316,23.5926717051316,23.5926717051316,4.06668652025245,0.0,1.0
2023-10-17,24.1449,24.1449,24.1449,24.1449,16,23.7489660240653,23.7489660240653,23.7489660240653,23.7489660240653,16.2667460810098,0.0,1.0
2023-10-18,23.678,23.678,23.678,23.678,70,23.289722364467,23.289722364467,23.289722364467,23.289722364467,71.1670141044179,0.0,1.0
2023-10-19,23.3135,23.67,23.3135,23.66,8190,22.9311995246221,23.2818535504238,22.9311995246221,23.2720175328697,8326.54065021688,0.0,1.0
2023-10-20,22.952,22.952,22.952,22.952,54,22.5756274900434,22.5756274900434,22.5756274900434,22.5756274900434,54.900268023408,0.0,1.0
2023-10-23,23.1898,23.1898,23.1898,23.1898,27,22.8095279874785,22.8095279874785,22.8095279874785,22.8095279874785,27.4501340117041,0.0,1.0
2023-10-24,23.4429,23.4429,23.4429,23.4429,3,23.0584775917714,23.0584775917714,23.0584775917714,23.0584775917714,3.05001489018934,0.0,1.0
2023-10-25,22.9517,22.9601,22.9517,22.96,235,22.5753324095167,22.5835946642621,22.5753324095167,22.5834963040866,238.917833064832,0.0,1.0
2023-10-26,22.85,22.88,22.85,22.88,283,22.4753001109921,22.5048081636542,22.4753001109921,22.5048081636542,287.718071307861,0.0,1.0
2023-10-27,22.6758,22.9,22.6758,22.88,290,22.3039566852006,22.5244801987623,22.3039566852006,22.5048081636542,294.834772718303,0.0,1.0
2023-10-30,23.0203,23.0271,22.89,22.89,755,22.6428074899375,22.6494959818742,22.5146441812083,22.5146441812083,767.58708069765,0.0,1.0
2023-10-31,23.0604,23.0604,23.0604,23.0604,143,22.6822499203292,22.6822499203292,22.6822499203292,22.6822499203292,145.384043099025,0.0,1.0
2023-11-01,23.0266,23.0266,22.82,22.88,1085,22.6490041809965,22.6490041809965,22.44579205833,22.5048081636542,1103.08871861848,0.0,1.0
2023-11-02,23.3787,23.3787,23.29,23.29,127,22.9953303590744,22.9953303590744,22.9080848833701,22.9080848833701,129.117297018016,0.0,1.0
2023-11-03,24.1798,24.1798,24.1,24.1,181,23.783293725329,23.783293725329,23.7048023052477,23.7048023052477,184.017565041423,0.0,1.0
2023-11-06,25.28,25.42,25.19,25.39,2610,24.865452376625,25.0031566223816,24.7769282186386,24.9736485697195,2653.51295446472,0.0,1.0
2023-11-07,25.4546,25.4546,25.4546,25.4546,62,25.0371892431186,25.0371892431186,25.0371892431186,25.0371892431186,63.0336410639129,0.0,1.0
2023-11-08,25.4085,25.6901,25.38,25.69,1123,24.9918452021944,25.2688274565163,24.9638125521654,25.2687290963408,1141.72224056088,0.0,1.0
2023-11-09,25.0322,25.0322,25.0322,25.0322,12,24.6217158616357,24.6217158616357,24.6217158616357,24.6217158616357,12.2000595607574,0.0,1.0
2023-11-10,25.3176,25.3176,25.3176,25.3176,54,24.9024358026282,24.9024358026282,24.9024358026282,24.9024358026282,54.900268023408,0.0,1.0
2023-11-13,25.3065,25.39,25.3065,25.39,480,24.8915178231432,24.9736485697195,24.8915178231432,24.9736485697195,488.002382430294,0.0,1.0
2023-11-14,26.0327,26.0327,25.97,26.0029,705,25.6058094179179,25.6058094179179,25.544137587854,25.5764980856068,716.753499194495,0.0,1.0
2023-11-15,26.245,26.32,26.245,26.32,347,25.8146280705903,25.8883982022456,25.8146280705903,25.8883982022456,352.7850556319,0.0,1.0
2023-11-16,26.0561,26.0561,26.02,26.04,1460,25.6288256989944,25.6288256989944,25.5933176756243,25.6129897107324,1484.34057989214,0.0,1.0
2023-11-17,26.353,26.37,26.15,26.15,3528,25.920857060174,25.9375782900158,25.7211859038268,25.7211859038268,3586.81751086266,0.0,1.0
2023-11-20,26.4419,26.4419,26.42,26.42,450,26.0082992562294,26.0082992562294,25.9867583777861,25.9867583777861,457.502233528401,0.0,1.0
2023-11-21,26.1865,26.1865,26.1865,26.1865,57,25.7570873678991,25.7570873678991,25.7570873678991,25.7570873678991,57.9502829135974,0.0,1.0
2023-11-22,26.3897,26.5,26.3897,26.49,889,25.9569552445973,26.0654465182184,25.9569552445973,26.0556105006644,903.821079126107,0.0,1.0
2023-11-24,26.3302,26.3302,26.3302,26.3302,194,25.8984309401507,25.8984309401507,25.8984309401507,25.8984309401507,197.234296232244,0.0,1.0
2023-11-27,26.3106,26.3106,26.3106,26.3106,22,25.8791523457448,25.8791523457448,25.8791523457448,25.8791523457448,22.3667758613885,0.0,1.0
2023-11-28,26.2163,26.2163,26.2163,26.2163,35,25.7863987002102,25.7863987002102,25.7863987002102,25.7863987002102,35.5835070522089,0.0,1.0
2023-11-29,26.0363,26.24,26.0363,26.24,1451,25.6093503842374,25.8097100618132,25.6093503842374,25.8097100618132,1475.19053522157,0.0,1.0
2023-11-30,26.1422,26.1422,26.05,26.09,1472,25.7135138101347,25.7135138101347,25.6228257282864,25.6621697985026,1496.5406394529,0.0,1.0
2023-12-01,26.7266,26.7266,26.15,26.15,442,26.2883306759931,26.2883306759931,25.7211859038268,25.7211859038268,449.368860487895,0.0,1.0
2023-12-04,26.7371,26.7885,26.69,26.76,1014,26.2986584944248,26.3492156246526,26.2523308517453,26.3211829746236,1030.905032884,0.0,1.0
2023-12-05,26.2814,26.2814,26.2814,26.2814,29,25.850431174487,25.850431174487,25.850431174487,25.850431174487,29.4834772718303,0.0,1.0
2023-12-06,26.3052,26.49,26.3052,26.49,927,25.8738408962656,26.0556105006644,25.8738408962656,26.0556105006644,942.454601068506,0.0,1.0
2023-12-07,26.7299,26.7299,26.55,26.55,801,26.2915765617859,26.2915765617859,26.1146266059886,26.1146266059886,814.353975680553,0.0,1.0
2023-12-08,26.9283,26.97,26.84,26.89,989,26.4867231500581,26.5277393432585,26.3998711150559,26.4490512028262,1005.48824213242,0.0,1.0
2023-12-11,27.3838,27.3838,27.31,27.36,1813,26.9347537496449,26.9347537496449,26.862163940096,26.9113440278662,1843.22566530442,0.0,1.0
2023-12-12,27.4097,27.4097,27.31,27.31,476,26.9602290351099,26.9602290351099,26.862163940096,26.862163940096,483.935695910041,0.0,1.0
2023-12-13,27.49,27.49,27.0,27.07,2215,27.0392122560688,27.0392122560688,26.5572473959206,26.626099518799,2251.9276605898,0.0,1.0
2023-12-14,27.8918,27.93,27.8918,27.93,718,27.4344234413903,27.4719970284468,27.4344234413903,27.4719970284468,729.970230385316,0.0,1.0
2023-12-15,27.7267,27.7267,27.7267,27.7267,6,27.2720307915731,27.2720307915731,27.2720307915731,27.2720307915731,6.10002978037867,0.0,1.0
2023-12-18,27.7807,27.7807,27.59,27.59,3365,27.3251452863649,27.3251452863649,27.1375724316093,27.1375724316093,3421.10003516238,0.0,1.0
2023-12-19,28.2,28.2,27.8,27.8,561,27.737569502406,27.737569502406,27.3441288002442,27.3441288002442,570.352784465406,0.0,1.0
2023-12-20,27.69,27.72,27.69,27.72,449,27.2359326071497,27.2654406598119,27.2359326071497,27.2654406598119,456.485561898338,0.0,1.0
2023-12-21,28.2018,28.2018,27.99,28.025,560,27.7393399855657,27.7393399855657,27.5310131337711,27.5654391952102,569.336112835344,0.0,1.0
2023-12-22,28.26,28.28,28.19,28.28,1150,27.7965856077303,27.8162576428384,27.727733484852,27.8162576428384,1169.17237457258,0.0,1.0
2023-12-26,27.8707,27.8707,27.82,27.82,346,27.8707,27.8707,27.82,27.82,346,0.46465,1.0
2023-12-27,27.8246,27.8246,27.7,27.7,1651,27.8246,27.8246,27.7,27.7,1651,0.0,1.0
2023-12-28,27.9398,27.96,27.93,27.96,360,27.9398,27.96,27.93,27.96,360,0.0,1.0
2023-12-29,27.8704,27.9536,27.8704,27.94,1375,27.8704,27.9536,27.8704,27.94,1375,0.0,1.0
2024-01-02,27.7349,27.7349,27.7349,27.7349,113,27.7349,27.7349,27.7349,27.7349,113,0.0,1.0
2024-01-03,27.3976,27.3976,27.3976,27.3976,158,27.3976,27.3976,27.3976,27.3976,158,0.0,1.0
2024-01-04,27.5535,27.5535,27.5535,27.5535,55,27.5535,27.5535,27.5535,27.5535,55,0.0,1.0
2024-01-05,27.6299,27.6299,27.6299,27.6299,4,27.6299,27.6299,27.6299,27.6299,4,0.0,1.0
2024-01-08,27.9256,27.9256,27.83,27.83,843,27.9256,27.9256,27.83,27.83,843,0.0,1.0
2024-01-09,27.5394,27.54,27.5394,27.54,252,27.5394,27.54,27.5394,27.54,252,0.0,1.0
2024-01-10,27.5925,27.5925,27.5925,27.5925,38,27.5925,27.5925,27.5925,27.5925,38,0.0,1.0
2024-01-11,27.572,27.572,27.572,27.572,11,27.572,27.572,27.572,27.572,11,0.0,1.0
2024-01-12,27.3838,27.3838,27.3838,27.3838,8,27.3838,27.3838,27.3838,27.3838,8,0.0,1.0
2024-01-16,27.2575,27.2575,27.21,27.21,125,27.2575,27.2575,27.21,27.21,125,0.0,1.0
2024-01-17,27.0898,27.0898,26.92,26.93,760,27.0898,27.0898,26.92,26.93,760,0.0,1.0
2024-01-18,27.5331,27.5331,27.355,27.355,119,27.5331,27.5331,27.355,27.355,119,0.0,1.0
2024-01-19,27.7961,27.7961,27.7961,27.7961,22,27.7961,27.7961,27.7961,27.7961,22,0.0,1.0
2024-01-22,27.6651,27.6651,27.6651,27.6651,120,27.6651,27.6651,27.6651,27.6651,120,0.0,1.0
2024-01-23,27.7319,27.81,27.73,27.81,819,27.7319,27.81,27.73,27.81,819,0.0,1.0
2024-01-24,27.67,27.67,27.67,27.67,173,27.67,27.67,27.67,27.67,173,0.0,1.0
2024-01-25,27.9703,27.9703,27.9703,27.9703,49,27.9703,27.9703,27.9703,27.9703,49,0.0,1.0
2024-01-26,28.031,28.08,28.031,28.08,452,28.031,28.08,28.031,28.08,452,0.0,1.0
2024-01-29,28.1813,28.1813,28.05,28.05,270,28.1813,28.1813,28.05,28.05,270,0.0,1.0
2024-01-30,28.0197,28.0197,28.0197,28.0197,258,28.0197,28.0197,28.0197,28.0197,258,0.0,1.0
2024-01-31,27.6755,27.6755,27.6755,27.6755,66,27.6755,27.6755,27.6755,27.6755,66,0.0,1.0
2024-02-01,28.0802,28.0802,27.9777,27.9777,115,28.0802,28.0802,27.9777,27.9777,115,0.0,1.0
2024-02-02,27.9385,27.9385,27.9385,27.9385,118,27.9385,27.9385,27.9385,27.9385,118,0.0,1.0
2024-02-05,27.7217,27.7217,27.7217,27.7217,25,27.7217,27.7217,27.7217,27.7217,25,0.0,1.0
2024-02-06,27.9798,27.9798,27.9798,27.9798,4,27.9798,27.9798,27.9798,27.9798,4,0.0,1.0
2024-02-07,28.0201,28.0201,28.0201,28.0201,26,28.0201,28.0201,28.0201,28.0201,26,0.0,1.0
2024-02-08,28.2703,28.2703,28.2703,28.2703,187,28.2703,28.2703,28.2703,28.2703,187,0.0,1.0
2024-02-09,27.929,27.929,27.91,27.91,228,27.929,27.929,27.91,27.91,228,0.0,1.0
2024-02-12,28.1557,28.1557,27.9,27.9,1124,28.1557,28.1557,27.9,27.9,1124,0.0,1.0
2024-02-13,27.7156,27.7156,27.7156,27.7156,33,27.7156,27.7156,27.7156,27.7156,33,0.0,1.0
2024-02-14,27.8839,27.8839,27.8839,27.8839,280,27.8839,27.8839,27.8839,27.8839,280,0.0,1.0
2024-02-15,28.5219,28.5219,28.5219,28.5219,73,28.5219,28.5219,28.5219,28.5219,73,0.0,1.0
2024-02-16,28.3781,28.3781,28.3781,28.3781,73,28.3781,28.3781,28.3781,28.3781,73,0.0,1.0
2024-02-20,28.3636,28.3636,28.3636,28.3636,116,28.3636,28.3636,28.3636,28.3636,116,0.0,1.0
2024-02-21,28.6043,28.6043,28.6043,28.6043,28,28.6043,28.6043,28.6043,28.6043,28,0.0,1.0
2024-02-22,29.206,29.23,28.97,29.0,920,29.206,29.23,28.97,29.0,920,0.0,1.0
2024-02-23,29.2866,29.287,29.2693,29.2693,589,29.2866,29.287,29.2693,29.2693,589,0.0,1.0
2024-02-26,28.8667,29.0464,28.8,29.04,1335,28.8667,29.0464,28.8,29.04,1335,0.0,1.0
2024-02-27,28.9705,28.9705,28.9705,28.9705,224,28.9705,28.9705,28.9705,28.9705,224,0.0,1.0
2024-02-28,29.1174,29.1928,29.1174,29.1928,472,29.1174,29.1928,29.1174,29.1928,472,0.0,1.0
2024-02-29,29.0884,29.58,29.0884,29.58,488,29.0884,29.58,29.0884,29.58,488,0.0,1.0
2024-03-01,29.08,29.2244,28.99,28.99,3450,29.08,29.2244,28.99,28.99,3450,0.0,1.0
2024-03-04,28.7945,28.8947,28.7945,28.88,1522,28.7945,28.8947,28.7945,28.88,1522,0.0,1.0
2024-03-05,28.7361,28.7361,28.7361,28.7361,86,28.7361,28.7361,28.7361,28.7361,86,0.0,1.0
2024-03-06,28.7922,28.7922,28.79,28.79,320,28.7922,28.7922,28.79,28.79,320,0.0,1.0
2024-03-07,28.747,28.76,28.73,28.76,415,28.747,28.76,28.73,28.76,415,0.0,1.0
2024-03-08,28.9357,28.9357,28.9357,28.9357,34,28.9357,28.9357,28.9357,28.9357,34,0.0,1.0
2024-03-11,29.08,29.08,29.08,29.08,100,29.08,29.08,29.08,29.08,100,0.0,1.0
2024-03-12,29.3148,29.3299,29.2801,29.2801,866,29.3148,29.3299,29.2801,29.2801,866,0.0,1.0
2024-03-13,29.2929,29.2929,29.2929,29.2929,349,29.2929,29.2929,29.2929,29.2929,349,0.0,1.0
2024-03-14,29.091,29.091,29.091,29.091,108,29.091,29.091,29.091,29.091,108,0.0,1.0
2024-03-15,28.9647,29.1201,28.9647,29.12,1552,28.9647,29.1201,28.9647,29.12,1552,0.0,1.0
2024-03-18,29.1209,29.1209,29.1209,29.1209,163,29.1209,29.1209,29.1209,29.1209,163,0.0,1.0
2024-03-19,29.241,29.241,29.241,29.241,119,29.241,29.241,29.241,29.241,119,0.0,1.0
2024-03-20,29.6025,29.6025,29.6025,29.6025,7,29.6025,29.6025,29.6025,29.6025,7,0.0,1.0
2024-03-21,29.7824,29.7824,29.71,29.71,229,29.7824,29.7824,29.71,29.71,229,0.0,1.0
2024-03-22,29.6198,29.6198,29.6198,29.6198,28,29.6198,29.6198,29.6198,29.6198,28,0.0,1.0
2024-03-25,29.711,29.711,29.711,29.711,85,29.711,29.711,29.711,29.711,85,0.0,1.0
2024-03-26,29.8538,29.885,29.84,29.87,609,29.8538,29.885,29.84,29.87,609,0.0,1.0
2024-03-27,29.9699,29.9699,29.9201,29.9201,283,29.9699,29.9699,29.9201,29.9201,283,0.0,1.0
2024-03-28,30.096,30.096,30.0501,30.0501,408,30.096,30.096,30.0501,30.0501,408,0.0,1.0
2024-04-01,30.0921,30.12,30.0921,30.12,1223,30.0921,30.12,30.0921,30.12,1223,0.0,1.0
2024-04-02,29.8039,29.8039,29.78,29.78,212,29.8039,29.8039,29.78,29.78,212,0.0,1.0
2024-04-03,29.9106,29.9106,29.9106,29.9106,8,29.9106,29.9106,29.9106,29.9106,8,0.0,1.0
2024-04-04,29.6041,29.6041,29.6041,29.6041,125,29.6041,29.6041,29.6041,29.6041,125,0.0,1.0
2024-04-05,29.8299,29.8601,29.52,29.52,589,29.8299,29.8601,29.52,29.52,589,0.0,1.0
2024-04-08,30.002,30.002,30.002,30.002,132,30.002,30.002,30.002,30.002,132,0.0,1.0
2024-04-09,29.956,29.956,29.8799,29.8799,444,29.956,29.956,29.8799,29.8799,444,0.0,1.0
2024-04-10,29.4311,29.4311,29.4311,29.4311,58,29.4311,29.4311,29.4311,29.4311,58,0.0,1.0
2024-04-11,29.6893,29.6893,29.5554,29.5554,1377,29.6893,29.6893,29.5554,29.5554,1377,0.0,1.0
2024-04-12,29.0032,29.0032,29.0032,29.0032,80,29.0032,29.0032,29.0032,29.0032,80,0.0,1.0
2024-04-15,28.7642,28.7642,28.7642,28.7642,140,28.7642,28.7642,28.7642,28.7642,140,0.0,1.0
2024-04-16,28.4954,28.4954,28.4954,28.4954,6,28.4954,28.4954,28.4954,28.4954,6,0.0,1.0
2024-04-17,28.2463,28.2463,28.2463,28.2463,184,28.2463,28.2463,28.2463,28.2463,184,0.0,1.0
2024-04-18,28.0964,28.3,28.0964,28.3,227,28.0964,28.3,28.0964,28.3,227,0.0,1.0
2024-04-19,28.1102,28.2601,28.1102,28.26,1108,28.1102,28.2601,28.1102,28.26,1108,0.0,1.0
2024-04-22,28.4922,28.4922,28.4922,28.4922,217,28.4922,28.4922,28.4922,28.4922,217,0.0,1.0
2024-04-23,28.9843,28.9843,28.9843,28.9843,157,28.9843,28.9843,28.9843,28.9843,157,0.0,1.0
2024-04-24,29.0803,29.0803,29.0803,29.0803,115,29.0803,29.0803,29.0803,29.0803,115,0.0,1.0
2024-04-25,28.891,28.891,28.891,28.891,13,28.891,28.891,28.891,28.891,13,0.0,1.0
2024-04-26,28.7557,28.7557,28.7557,28.7557,13,28.7557,28.7557,28.7557,28.7557,13,0.0,1.0
2024-04-29,28.8534,28.9,28.8534,28.9,536,28.8534,28.9,28.8534,28.9,536,0.0,1.0
2024-04-30,28.2627,28.2627,28.2627,28.2627,4,28.2627,28.2627,28.2627,28.2627,4,0.0,1.0
2024-05-01,28.2593,28.2593,28.1692,28.1692,240,28.2593,28.2593,28.1692,28.1692,240,0.0,1.0
2024-05-02,28.4316,28.4316,28.29,28.29,230,28.4316,28.4316,28.29,28.29,230,0.0,1.0
2024-05-03,28.4784,28.4784,28.4784,28.4784,93,28.4784,28.4784,28.4784,28.4784,93,0.0,1.0
2024-05-06,28.696,28.696,28.696,28.696,111,28.696,28.696,28.696,28.696,111,0.0,1.0
2024-05-07,28.5655,28.5655,28.5655,28.5655,41,28.5655,28.5655,28.5655,28.5655,41,0.0,1.0
2024-05-08,27.9653,27.9653,27.9653,27.9653,36,27.9653,27.9653,27.9653,27.9653,36,0.0,1.0
2024-05-09,28.1856,28.1856,28.1856,28.1856,8,28.1856,28.1856,28.1856,28.1856,8,0.0,1.0
2024-05-10,28.157,28.157,28.157,28.157,202,28.157,28.157,28.157,28.157,202,0.0,1.0
2024-05-13,28.1754,28.21,28.1754,28.21,604,28.1754,28.21,28.1754,28.21,604,0.0,1.0
2024-05-14,28.272,28.272,28.272,28.272,89,28.272,28.272,28.272,28.272,89,0.0,1.0
2024-05-15,28.2405,28.2597,28.23,28.23,280,28.2405,28.2597,28.23,28.23,280,0.0,1.0
2024-05-16,28.3926,28.3926,28.3393,28.3393,3172,28.3926,28.3926,28.3393,28.3393,3172,0.0,1.0
2024-05-17,28.1812,28.1812,28.1812,28.1812,193,28.1812,28.1812,28.1812,28.1812,193,0.0,1.0
2024-05-20,28.3099,28.3099,28.3099,28.3099,242,28.3099,28.3099,28.3099,28.3099,242,0.0,1.0
2024-05-21,28.0837,28.15,28.06,28.06,2390,28.0837,28.15,28.06,28.06,2390,0.0,1.0
2024-05-22,27.8334,28.06,27.8334,28.06,258,27.8334,28.06,27.8334,28.06,258,0.0,1.0
2024-05-23,27.3073,27.3073,27.3073,27.3073,162,27.3073,27.3073,27.3073,27.3073,162,0.0,1.0
2024-05-24,27.5724,27.5724,27.5724,27.5724,75,27.5724,27.5724,27.5724,27.5724,75,0.0,1.0
2024-05-28,27.4835,27.4835,27.4835,27.4835,201,27.4835,27.4835,27.4835,27.4835,201,0.0,1.0
2024-05-29,27.16,27.16,27.0402,27.0402,1037,27.16,27.16,27.0402,27.0402,1037,0.0,1.0
2024-05-30,27.25,27.25,27.18,27.18,895,27.25,27.25,27.18,27.18,895,0.0,1.0
2024-05-31,27.6029,27.6029,27.28,27.34,675,27.6029,27.6029,27.28,27.34,675,0.0,1.0
2024-06-03,27.73,27.73,27.5833,27.6025,985,27.73,27.73,27.5833,27.6025,985,0.0,1.0
2024-06-04,27.699,27.699,27.699,27.699,398,27.699,27.699,27.699,27.699,398,0.0,1.0
2024-06-05,27.7714,27.7714,27.7,27.7,566,27.7714,27.7714,27.7,27.7,566,0.0,1.0
2024-06-06,27.7822,27.7822,27.7822,27.7822,63,27.7822,27.7822,27.7822,27.7822,63,0.0,1.0
2024-06-07,27.6685,27.6685,27.6685,27.6685,1,27.6685,27.6685,27.6685,27.6685,1,0.0,1.0
2024-06-10,27.6051,27.6051,27.37,27.37,403,27.6051,27.6051,27.37,27.37,403,0.0,1.0
2024-06-11,27.087,27.43,27.087,27.43,400,27.087,27.43,27.087,27.43,400,0.0,1.0
2024-06-12,27.6447,27.6447,27.6447,27.6447,17,27.6447,27.6447,27.6447,27.6447,17,0.0,1.0
2024-06-13,27.6259,27.6259,27.6259,27.6259,82,27.6259,27.6259,27.6259,27.6259,82,0.0,1.0
2024-06-14,27.2132,27.2132,27.1385,27.1385,340,27.2132,27.2132,27.1385,27.1385,340,0.0,1.0
2024-06-17,27.5079,27.5079,27.5079,27.5079,205,27.5079,27.5079,27.5079,27.5079,205,0.0,1.0
2024-06-18,27.5189,27.5189,27.5189,27.5189,3,27.5189,27.5189,27.5189,27.5189,3,0.0,1.0
2024-06-20,27.4516,27.4516,27.4516,27.4516,0,27.4516,27.4516,27.4516,27.4516,0,0.0,1.0
2024-06-21,27.5224,27.5224,27.5224,27.5224,1,27.5224,27.5224,27.5224,27.5224,1,0.0,1.0
2024-06-24,27.6472,27.6472,27.6472,27.6472,215,27.6472,27.6472,27.6472,27.6472,215,0.0,1.0
2024-06-25,27.665,27.73,27.61,27.73,603,27.665,27.73,27.61,27.73,603,0.0,1.0
2024-06-26,27.5445,27.55,27.4957,27.4957,707,27.5445,27.55,27.4957,27.4957,707,0.0,1.0
2024-06-27,27.7506,27.7506,27.7506,27.7506,74,27.7506,27.7506,27.7506,27.7506,74,0.0,1.0
2024-06-28,28.0719,28.0719,27.98,27.98,196,28.0719,28.0719,27.98,27.98,196,0.0,1.0
2024-07-01,27.5133,27.5133,27.5133,27.5133,37,27.5133,27.5133,27.5133,27.5133,37,0.0,1.0
2024-07-02,27.5468,27.5468,27.5468,27.5468,113,27.5468,27.5468,27.5468,27.5468,113,0.0,1.0
2024-07-03,27.6988,27.6988,27.6988,27.6988,58,27.6988,27.6988,27.6988,27.6988,58,0.0,1.0
2024-07-05,27.6457,27.6457,27.6457,27.6457,143,27.6457,27.6457,27.6457,27.6457,143,0.0,1.0
2024-07-08,27.8276,27.8276,27.8276,27.8276,24,27.8276,27.8276,27.8276,27.8276,24,0.0,1.0
2024-07-09,27.8503,27.8503,27.8503,27.8503,29,27.8503,27.8503,27.8503,27.8503,29,0.0,1.0
2024-07-10,28.0469,28.0469,27.9,27.9,1914,28.0469,28.0469,27.9,27.9,1914,0.0,1.0
2024-07-11,28.31,28.34,28.17,28.17,1891,28.31,28.34,28.17,28.17,1891,0.0,1.0
2024-07-12,28.7172,28.82,28.47,28.47,814,28.7172,28.82,28.47,28.47,814,0.0,1.0
2024-07-15,28.9079,28.9079,28.87,28.87,475,28.9079,28.9079,28.87,28.87,475,0.0,1.0
2024-07-16,29.5076,29.5076,29.1,29.1,417,29.5076,29.5076,29.1,29.1,417,0.0,1.0
2024-07-17,29.2084,29.2084,29.2084,29.2084,188,29.2084,29.2084,29.2084,29.2084,188,0.0,1.0
2024-07-18,28.6503,28.6503,28.6503,28.6503,363,28.6503,28.6503,28.6503,28.6503,363,0.0,1.0
2024-07-19,28.7121,28.7121,28.7121,28.7121,55,28.7121,28.7121,28.7121,28.7121,55,0.0,1.0
2024-07-22,28.8388,28.8617,28.8388,28.8617,282,28.8388,28.8617,28.8388,28.8617,282,0.0,1.0
2024-07-23,28.87,28.94,28.87,28.94,465,28.87,28.94,28.87,28.94,465,0.0,1.0
2024-07-24,27.9705,27.9705,27.9705,27.9705,142,27.9705,27.9705,27.9705,27.9705,142,0.0,1.0
2024-07-25,27.71,27.71,27.71,27.71,403,27.71,27.71,27.71,27.71,403,0.0,1.0
2024-07-26,28.0843,28.0843,28.0843,28.0843,37,28.0843,28.0843,28.0843,28.0843,37,0.0,1.0
2024-07-29,28.2882,28.2882,28.27,28.27,657,28.2882,28.2882,28.27,28.27,657,0.0,1.0
2024-07-30,28.4377,28.4377,28.4377,28.4377,177,28.4377,28.4377,28.4377,28.4377,177,0.0,1.0
2024-07-31,28.1282,28.27,28.1282,28.2464,303,28.1282,28.27,28.1282,28.2464,303,0.0,1.0
2024-08-01,27.1878,27.22,27.04,27.22,462,27.1878,27.22,27.04,27.22,462,0.0,1.0
2024-08-02,26.2987,26.56,26.13,26.56,877,26.2987,26.56,26.13,26.56,877,0.0,1.0
2024-08-05,25.68,25.68,25.25,25.25,583,25.68,25.68,25.25,25.25,583,0.0,1.0
2024-08-06,26.3,26.31,26.3,26.31,765,26.3,26.31,26.3,26.31,765,0.0,1.0
2024-08-07,25.98,26.2801,25.98,26.28,1638,25.98,26.2801,25.98,26.28,1638,0.0,1.0
2024-08-08,26.4199,26.4199,26.4199,26.4199,64,26.4199,26.4199,26.4199,26.4199,64,0.0,1.0
2024-08-09,26.5746,26.5746,26.5746,26.5746,26,26.5746,26.5746,26.5746,26.5746,26,0.0,1.0
2024-08-12,26.2869,26.71,26.2869,26.71,187,26.2869,26.71,26.2869,26.71,187,0.0,1.0
2024-08-13,26.6452,26.6452,26.645,26.645,355,26.6452,26.6452,26.645,26.645,355,0.0,1.0
2024-08-14,26.6654,26.6654,26.65,26.65,163,26.6654,26.6654,26.65,26.65,163,0.0,1.0
2024-08-15,27.22,27.26,27.22,27.26,465,27.22,27.26,27.22,27.26,465,0.0,1.0
2024-08-16,27.24,27.27,27.21,27.21,1631,27.24,27.27,27.21,27.21,1631,0.0,1.0
2024-08-19,27.5968,27.5968,27.5968,27.5968,120,27.5968,27.5968,27.5968,27.5968,120,0.0,1.0
2024-08-20,27.2188,27.5,27.2188,27.5,1424,27.2188,27.5,27.2188,27.5,1424,0.0,1.0
2024-08-21,27.6137,27.6137,27.6137,27.6137,2,27.6137,27.6137,27.6137,27.6137,2,0.0,1.0
2024-08-22,27.52,27.5982,27.52,27.5723,877,27.52,27.5982,27.52,27.5723,877,0.0,1.0
2024-08-23,28.0711,28.0711,28.0,28.0,958,28.0711,28.0711,28.0,28.0,958,0.0,1.0
2024-08-26,27.9194,27.9885,27.9194,27.96,334,27.9194,27.9885,27.9194,27.96,334,0.0,1.0
2024-08-27,28.1919,28.1919,28.1919,28.1919,11,28.1919,28.1919,28.1919,28.1919,11,0.0,1.0
2024-08-28,28.1405,28.1405,28.1405,28.1405,64,28.1405,28.1405,28.1405,28.1405,64,0.0,1.0
2024-08-29,28.32,28.36,28.32,28.36,1168,28.32,28.36,28.32,28.36,1168,0.0,1.0
2024-08-30,28.49,28.49,28.49,28.49,100,28.49,28.49,28.49,28.49,100,0.0,1.0
2024-09-03,28.0476,28.37,28.0476,28.37,807,28.0476,28.37,28.0476,28.37,807,0.0,1.0
2024-09-04,27.9605,27.9605,27.9605,27.9605,75,27.9605,27.9605,27.9605,27.9605,75,0.0,1.0
2024-09-05,27.7391,27.7391,27.7391,27.7391,66,27.7391,27.7391,27.7391,27.7391,66,0.0,1.0
2024-09-06,27.5832,27.5832,27.5832,27.5832,62,27.5832,27.5832,27.5832,27.5832,62,0.0,1.0
2024-09-09,27.7962,27.7962,27.7962,27.7962,25,27.7962,27.7962,27.7962,27.7962,25,0.0,1.0
2024-09-10,27.5829,27.5829,27.5829,27.5829,0,27.5829,27.5829,27.5829,27.5829,0,0.0,1.0
2024-09-11,27.7469,27.7469,27.7469,27.7469,1,27.7469,27.7469,27.7469,27.7469,1,0.0,1.0
2024-09-12,28.0185,28.0185,28.0185,28.0185,5,28.0185,28.0185,28.0185,28.0185,5,0.0,1.0
2024-09-13,28.3616,28.3616,28.3616,28.3616,69,28.3616,28.3616,28.3616,28.3616,69,0.0,1.0
2024-09-16,28.45,28.5,28.45,28.5,209,28.45,28.5,28.45,28.5,209,0.0,1.0
2024-09-17,28.6744,28.6744,28.6744,28.6744,14,28.6744,28.6744,28.6744,28.6744,14,0.0,1.0
2024-09-18,28.76,28.97,28.76,28.8401,644,28.76,28.97,28.76,28.8401,644,0.0,1.0
2024-09-19,29.4952,29.4952,29.38,29.38,801,29.4952,29.4952,29.38,29.38,801,0.0,1.0
2024-09-20,29.6462,29.6462,29.39,29.39,237,29.6462,29.6462,29.39,29.39,237,0.0,1.0
2024-09-23,29.6286,29.6286,29.6286,29.6286,68,29.6286,29.6286,29.6286,29.6286,68,0.0,1.0
2024-09-24,30.0021,30.0021,29.825,29.825,1541,30.0021,30.0021,29.825,29.825,1541,0.0,1.0
2024-09-25,29.2818,29.32,29.25,29.32,739,29.2818,29.32,29.25,29.32,739,0.0,1.0
2024-09-26,29.8914,29.8914,29.75,29.76,607,29.8914,29.8914,29.75,29.76,607,0.0,1.0
2024-09-27,30.0499,30.08,30.03,30.08,557,30.0499,30.08,30.03,30.08,557,0.0,1.0
2024-09-30,29.68,29.68,29.5911,29.64,623,29.68,29.68,29.5911,29.64,623,0.0,1.0
2024-10-01,29.4568,29.4568,29.4568,29.4568,50,29.4568,29.4568,29.4568,29.4568,50,0.0,1.0
2024-10-02,29.7652,29.7652,29.7652,29.7652,61,29.7652,29.7652,29.7652,29.7652,61,0.0,1.0
2024-10-03,29.5149,29.5149,29.5149,29.5149,20,29.5149,29.5149,29.5149,29.5149,20,0.0,1.0
2024-10-04,30.273,30.273,30.273,30.273,29,30.273,30.273,30.273,30.273,29,0.0,1.0
2024-10-07,29.9813,30.19,29.9813,30.19,248,29.9813,30.19,29.9813,30.19,248,0.0,1.0
2024-10-08,29.8917,29.8917,29.8917,29.8917,99,29.8917,29.8917,29.8917,29.8917,99,0.0,1.0
2024-10-09,30.3442,30.3442,30.3442,30.3442,137,30.3442,30.3442,30.3442,30.3442,137,0.0,1.0
2024-10-10,30.3075,30.3075,30.3075,30.3075,100,30.3075,30.3075,30.3075,30.3075,100,0.0,1.0
2024-10-11,30.5319,30.5319,30.5319,30.5319,81,30.5319,30.5319,30.5319,30.5319,81,0.0,1.0
2024-10-14,30.5161,30.5161,30.5161,30.5161,15,30.5161,30.5161,30.5161,30.5161,15,0.0,1.0
2024-10-15,30.5754,30.58,30.5709,30.5709,1428,30.5754,30.58,30.5709,30.5709,1428,0.0,1.0
2024-10-16,30.7997,30.81,30.7997,30.81,199,30.7997,30.81,30.7997,30.81,199,0.0,1.0
2024-10-17,30.7521,30.7521,30.7521,30.7521,24,30.7521,30.7521,30.7521,30.7521,24,0.0,1.0
2024-10-18,30.71,30.71,30.71,30.71,8,30.71,30.71,30.71,30.71,8,0.0,1.0
2024-10-21,30.485,30.485,30.485,30.485,36,30.485,30.485,30.485,30.485,36,0.0,1.0
2024-10-22,30.541,30.541,30.541,30.541,128,30.541,30.541,30.541,30.541,128,0.0,1.0
2024-10-23,30.1421,30.1421,30.1421,30.1421,45,30.1421,30.1421,30.1421,30.1421,45,0.0,1.0
2024-10-24,30.5843,30.5843,30.5843,30.5843,17,30.5843,30.5843,30.5843,30.5843,17,0.0,1.0
2024-10-25,30.5811,30.62,30.5811,30.62,263,30.5811,30.62,30.5811,30.62,263,0.0,1.0
2024-10-28,31.0038,31.0038,30.9302,30.9304,544,31.0038,31.0038,30.9302,30.9304,544,0.0,1.0
2024-10-29,31.1431,31.1431,31.1431,31.1431,9,31.1431,31.1431,31.1431,31.1431,9,0.0,1.0
2024-10-30,31.1683,31.1703,31.1683,31.17,818,31.1683,31.1703,31.1683,31.17,818,0.0,1.0
2024-10-31,30.78,30.78,30.78,30.78,556,30.78,30.78,30.78,30.78,556,0.0,1.0
2024-11-01,30.7664,30.7664,30.7664,30.7664,18,30.7664,30.7664,30.7664,30.7664,18,0.0,1.0
2024-11-04,30.98,31.0,30.98,31.0,258,30.98,31.0,30.98,31.0,258,0.0,1.0
2024-11-05,31.4222,31.4222,31.1,31.1,248,31.4222,31.4222,31.1,31.1,248,0.0,1.0
2024-11-06,32.8022,32.8022,32.56,32.56,351,32.8022,32.8022,32.56,32.56,351,0.0,1.0
2024-11-07,32.6226,32.74,32.6226,32.74,233,32.6226,32.74,32.6226,32.74,233,0.0,1.0
2024-11-08,32.8803,32.9601,32.8803,32.9601,154,32.8803,32.9601,32.8803,32.9601,154,0.0,1.0
2024-11-11,33.3711,33.3711,33.3711,33.3711,122,33.3711,33.3711,33.3711,33.3711,122,0.0,1.0
2024-11-12,33.3827,33.3827,33.3827,33.3827,59,33.3827,33.3827,33.3827,33.3827,59,0.0,1.0
2024-11-13,33.2007,33.2007,33.2007,33.2007,104,33.2007,33.2007,33.2007,33.2007,104,0.0,1.0
2024-11-14,32.7353,32.7353,32.7353,32.7353,170,32.7353,32.7353,32.7353,32.7353,170,0.0,1.0
2024-11-15,32.5164,32.5164,32.51,32.51,220,32.5164,32.5164,32.51,32.51,220,0.0,1.0
2024-11-18,32.432,32.432,32.432,32.432,163,32.432,32.432,32.432,32.432,163,0.0,1.0
2024-11-19,32.5285,32.5285,32.03,32.03,571,32.5285,32.5285,32.03,32.03,571,0.0,1.0
2024-11-20,32.6264,32.6264,32.53,32.53,974,32.6264,32.6264,32.53,32.53,974,0.0,1.0
2024-11-21,33.2118,33.2118,33.2118,33.2118,83,33.2118,33.2118,33.2118,33.2118,83,0.0,1.0
2024-11-22,33.4004,33.4004,33.4004,33.4004,85,33.4004,33.4004,33.4004,33.4004,85,0.0,1.0
2024-11-25,33.6272,33.6272,33.6272,33.6272,101,33.6272,33.6272,33.6272,33.6272,101,0.0,1.0
2024-11-26,33.6324,33.6324,33.61,33.6215,955,33.6324,33.6324,33.61,33.6215,955,0.0,1.0
2024-11-27,33.5093,33.6505,33.5093,33.6505,378,33.5093,33.6505,33.5093,33.6505,378,0.0,1.0
2024-11-29,33.589,33.73,33.589,33.72,300,33.589,33.73,33.589,33.72,300,0.0,1.0
2024-12-02,33.6921,33.82,33.64,33.82,1362,33.6921,33.82,33.64,33.82,1362,0.0,1.0
2024-12-03,33.8202,33.8202,33.8202,33.8202,112,33.8202,33.8202,33.8202,33.8202,112,0.0,1.0
2024-12-04,34.0379,34.0379,34.0379,34.0379,116,34.0379,34.0379,34.0379,34.0379,116,0.0,1.0
2024-12-05,34.185,34.185,34.185,34.185,160,34.185,34.185,34.185,34.185,160,0.0,1.0
2024-12-06,34.3806,34.3806,34.31,34.34,399,34.3806,34.3806,34.31,34.34,399,0.0,1.0
2024-12-09,33.928,33.928,33.928,33.928,159,33.928,33.928,33.928,33.928,159,0.0,1.0
2024-12-10,33.9992,34.2,33.9108,33.9108,796,33.9992,34.2,33.9108,33.9108,796,0.0,1.0
2024-12-11,34.3666,34.3666,34.3666,34.3666,188,34.3666,34.3666,34.3666,34.3666,188,0.0,1.0
2024-12-12,34.15,34.48,34.15,34.48,1073,34.15,34.48,34.15,34.48,1073,0.0,1.0
2024-12-13,33.86,33.92,33.86,33.92,750,33.86,33.92,33.86,33.92,750,0.0,1.0
2024-12-16,34.0035,34.15,34.0035,34.02,605,34.0035,34.15,34.0035,34.02,605,0.0,1.0
2024-12-17,34.147,34.147,34.02,34.05,602,34.147,34.147,34.02,34.05,602,0.0,1.0
2024-12-18,32.8217,34.07,32.8217,34.07,489,32.8217,34.07,32.8217,34.07,489,0.0,1.0
2024-12-19,32.931,32.99,32.76,32.76,894,32.931,32.99,32.76,32.76,894,0.0,1.0
2024-12-20,33.5229,33.64,33.13,33.13,503,33.5229,33.64,33.13,33.13,503,0.0,1.0
2024-12-23,33.373,33.373,33.373,33.373,38,33.373,33.373,33.373,33.373,38,0.0,1.0
2024-12-24,33.6471,33.6471,33.5,33.548,566,33.6471,33.6471,33.5,33.548,566,0.0,1.0
2024-12-26,33.8858,33.8858,33.8858,33.8858,56,33.8858,33.8858,33.8858,33.8858,56,0.0,1.0
2024-12-27,33.1945,33.1945,33.1945,33.1945,49,33.1945,33.1945,33.1945,33.1945,49,0.0,1.0
2024-12-30,32.965,32.965,32.59,32.59,290,32.965,32.965,32.59,32.59,290,0.0,1.0
2024-12-31,32.9726,32.9726,32.9726,32.9726,94,32.9726,32.9726,32.9726,32.9726,94,0.0,1.0
2025-01-02,32.7717,32.7717,32.7717,32.7717,144,32.7717,32.7717,32.7717,32.7717,144,0.0,1.0
2025-01-03,32.8694,32.8899,32.82,32.8899,690,32.8694,32.8899,32.82,32.8899,690,0.0,1.0
2025-01-06,32.6622,32.9147,32.6622,32.9,461,32.6622,32.9147,32.6622,32.9,461,0.0,1.0
2025-01-07,32.3534,32.84,32.3534,32.84,589,32.3534,32.84,32.3534,32.84,589,0.0,1.0
2025-01-08,32.5744,32.5744,32.21,32.2875,424,32.5744,32.5744,32.21,32.2875,424,0.0,1.0
2025-01-10,32.377,32.377,32.13,32.13,1173,32.377,32.377,32.13,32.13,1173,0.0,1.0
2025-01-13,32.3727,32.3727,32.3727,32.3727,74,32.3727,32.3727,32.3727,32.3727,74,0.0,1.0
2025-01-14,32.777,32.777,32.6704,32.6704,538,32.777,32.777,32.6704,32.6704,538,0.0,1.0
2025-01-15,33.3534,33.3534,33.35,33.35,594,33.3534,33.3534,33.35,33.35,594,0.0,1.0
2025-01-16,33.617,33.617,33.617,33.617,124,33.617,33.617,33.617,33.617,124,0.0,1.0
2025-01-17,34.0189,34.2,34.0189,34.2,1017,34.0189,34.2,34.0189,34.2,1017,0.0,1.0
2025-01-21,33.9857,34.43,33.9857,34.18,2138,33.9857,34.43,33.9857,34.18,2138,0.0,1.0
2025-01-22,33.6001,33.72,33.6,33.66,1320,33.6001,33.72,33.6,33.66,1320,0.0,1.0
2025-01-23,33.8215,33.8215,33.42,33.42,441,33.8215,33.8215,33.42,33.42,441,0.0,1.0
2025-01-24,33.6723,33.685,33.66,33.685,432,33.6723,33.685,33.66,33.685,432,0.0,1.0
2025-01-27,33.65,33.65,33.51,33.51,719,33.65,33.65,33.51,33.51,719,0.0,1.0
2025-01-28,34.2291,34.29,33.865,33.865,393,34.2291,34.29,33.865,33.865,393,0.0,1.0
2025-01-29,34.2689,34.48,34.264,34.4792,1582,34.2689,34.48,34.264,34.4792,1582,0.0,1.0
2025-01-30,34.6422,34.6422,34.4442,34.5999,297,34.6422,34.6422,34.4442,34.5999,297,0.0,1.0
2025-01-31,34.203,34.203,34.15,34.15,536,34.203,34.203,34.15,34.15,536,0.0,1.0
2025-02-03,33.9202,34.057,33.9202,34.057,3481,33.9202,34.057,33.9202,34.057,3481,0.0,1.0
2025-02-04,34.0442,34.13,34.0442,34.09,485,34.0442,34.13,34.0442,34.09,485,0.0,1.0
2025-02-05,34.0795,34.16,34.0795,34.11,886,34.0795,34.16,34.0795,34.11,886,0.0,1.0
2025-02-06,34.5841,34.5993,34.09,34.09,5117,34.5841,34.5993,34.09,34.09,5117,0.0,1.0
2025-02-07,34.6968,34.9401,34.6466,34.94,1225,34.6968,34.9401,34.6466,34.94,1225,0.0,1.0
2025-02-10,34.3871,34.478,34.3871,34.478,1201,34.3871,34.478,34.3871,34.478,1201,0.0,1.0
2025-02-11,34.0105,34.0105,33.98,33.98,1322,34.0105,34.0105,33.98,33.98,1322,0.0,1.0
2025-02-12,34.2273,34.2273,34.07,34.07,917,34.2273,34.2273,34.07,34.07,917,0.0,1.0
2025-02-13,34.3076,34.3076,34.06,34.221,1009,34.3076,34.3076,34.06,34.221,1009,0.0,1.0
2025-02-14,34.1982,34.1982,34.1982,34.1982,273,34.1982,34.1982,34.1982,34.1982,273,0.0,1.0
2025-02-18,34.5329,34.5599,34.25,34.25,562,34.5329,34.5599,34.25,34.25,562,0.0,1.0
2025-02-19,34.4395,34.57,34.11,34.23,2281,34.4395,34.57,34.11,34.23,2281,0.0,1.0
2025-02-20,33.8766,33.8766,33.4,33.57,1937,33.8766,33.8766,33.4,33.57,1937,0.0,1.0
2025-02-21,32.7817,33.7047,32.65,33.61,1120,32.7817,33.7047,32.65,33.61,1120,0.0,1.0
2025-02-24,31.9547,32.03,31.7177,32.03,2502,31.9547,32.03,31.7177,32.03,2502,0.0,1.0
2025-02-25,31.4743,31.65,31.23,31.23,8251,31.4743,31.65,31.23,31.23,8251,0.0,1.0
2025-02-26,31.9747,32.21,31.64,31.64,871,31.9747,32.21,31.64,31.64,871,0.0,1.0
2025-02-27,31.6113,31.84,31.6113,31.84,753,31.6113,31.84,31.6113,31.84,753,0.0,1.0
2025-02-28,31.8795,31.94,31.6,31.6,657,31.8795,31.94,31.6,31.6,657,0.0,1.0
2025-03-03,31.4928,32.1004,31.4928,32.1004,640,31.4928,32.1004,31.4928,32.1004,640,0.0,1.0
2025-03-04,30.8788,30.8788,30.59,30.59,1132,30.8788,30.8788,30.59,30.59,1132,0.0,1.0
2025-03-05,31.3291,31.37,30.9,31.06,2682,31.3291,31.37,30.9,31.06,2682,0.0,1.0
2025-03-06,30.6395,31.21,30.6395,31.01,1775,30.6395,31.21,30.6395,31.01,1775,0.0,1.0
2025-03-07,30.7327,30.7327,30.124,30.25,689,30.7327,30.7327,30.124,30.25,689,0.0,1.0
2025-03-10,29.617,30.15,29.4,30.15,1100,29.617,30.15,29.4,30.15,1100,0.0,1.0
2025-03-11,28.9559,28.97,28.62,28.62,1108,28.9559,28.97,28.62,28.62,1108,0.0,1.0
2025-03-12,29.0325,29.0499,28.76,28.76,2334,29.0325,29.0499,28.76,28.76,2334,0.0,1.0
2025-03-13,28.3578,28.87,28.3578,28.87,1191,28.3578,28.87,28.3578,28.87,1191,0.0,1.0
2025-03-14,29.0788,29.0788,28.6,28.6,586,29.0788,29.0788,28.6,28.6,586,0.0,1.0
2025-03-17,29.7288,29.7288,29.33,29.33,306,29.7288,29.7288,29.33,29.33,306,0.0,1.0
2025-03-18,29.0481,29.54,29.0481,29.54,1254,29.0481,29.54,29.0481,29.54,1254,0.0,1.0
2025-03-19,29.6991,29.6991,29.51,29.51,124,29.6991,29.6991,29.51,29.51,124,0.0,1.0
2025-03-20,29.5251,29.72,29.5251,29.72,1547,29.5251,29.72,29.5251,29.72,1547,0.0,1.0
2025-03-21,29.2762,29.2762,28.74,28.74,1378,29.2762,29.2762,28.74,28.74,1378,0.0,1.0
2025-03-24,29.8097,29.8097,29.64,29.64,2015,29.8097,29.8097,29.64,29.64,2015,0.0,1.0
2025-03-25,29.7396,29.7396,29.72,29.72,555,29.7396,29.7396,29.72,29.72,555,0.0,1.0
2025-03-26,29.6932,29.9583,29.55,29.9583,1401,29.6932,29.9583,29.55,29.9583,1401,0.0,1.0
2025-03-27,29.4902,29.6501,29.41,29.53,1487,29.4902,29.6501,29.41,29.53,1487,0.0,1.0
2025-03-28,28.8281,28.845,28.7,28.845,2675,28.8281,28.845,28.7,28.845,2675,0.0,1.0
2025-03-31,28.8759,28.8759,28.58,28.58,298,28.8759,28.8759,28.58,28.58,298,0.0,1.0
2025-04-01,28.9743,28.9743,28.44,28.44,332,28.9743,28.9743,28.44,28.44,332,0.0,1.0
2025-04-02,29.3475,29.3475,29.14,29.14,2413,29.3475,29.3475,29.14,29.14,2413,0.0,1.0
2025-04-03,27.1586,27.1586,27.1586,27.1586,96,27.1586,27.1586,27.1586,27.1586,96,0.0,1.0
2025-04-04,25.8701,26.16,25.77,26.0,2789,25.8701,26.16,25.77,26.0,2789,0.0,1.0
2025-04-07,25.2268,25.52,24.59,24.75,3853,25.2268,25.52,24.59,24.75,3853,0.0,1.0
2025-04-08,24.8751,26.11,24.81,26.11,1668,24.8751,26.11,24.81,26.11,1668,0.0,1.0
2025-04-09,27.8075,27.83,25.0,25.0,5861,27.8075,27.83,25.0,25.0,5861,0.0,1.0
2025-04-10,26.3322,26.66,26.12,26.66,2851,26.3322,26.66,26.12,26.66,2851,0.0,1.0
2025-04-11,26.6647,26.6647,25.93,26.0,1665,26.6647,26.6647,25.93,26.0,1665,0.0,1.0
2025-04-14,26.5676,26.7605,26.36,26.76,1709,26.5676,26.7605,26.36,26.76,1709,0.0,1.0
2025-04-15,26.685,26.685,26.53,26.65,1204,26.685,26.685,26.53,26.65,1204,0.0,1.0
2025-04-16,26.5029,26.5029,26.5002,26.5002,489,26.5029,26.5029,26.5002,26.5002,489,0.0,1.0
2025-04-17,26.5962,26.74,26.57,26.64,3692,26.5962,26.74,26.57,26.64,3692,0.0,1.0
2025-04-21,26.1456,26.17,26.0001,26.17,503,26.1456,26.17,26.0001,26.17,503,0.0,1.0
2025-04-22,26.7455,26.7455,26.41,26.41,136,26.7455,26.7455,26.41,26.41,136,0.0,1.0
2025-04-23,27.1976,27.75,27.1976,27.57,1575,27.1976,27.75,27.1976,27.57,1575,0.0,1.0
2025-04-24,27.5015,27.53,27.14,27.44,1844,27.5015,27.53,27.14,27.44,1844,0.0,1.0
2025-04-25,27.6124,27.6124,27.39,27.39,797,27.6124,27.6124,27.39,27.39,797,0.0,1.0
2025-04-28,27.8144,27.8144,27.59,27.68,3731,27.8144,27.8144,27.59,27.68,3731,0.0,1.0
2025-04-29,28.0647,28.13,27.7799,27.7799,3258,28.0647,28.13,27.7799,27.7799,3258,0.0,1.0
2025-04-30,27.8539,27.8539,27.31,27.31,1665,27.8539,27.8539,27.31,27.31,1665,0.0,1.0
2025-05-01,28.1954,28.1954,28.1954,28.1954,67,28.1954,28.1954,28.1954,28.1954,67,0.0,1.0
2025-05-02,28.8577,28.8577,28.56,28.57,608,28.8577,28.8577,28.56,28.57,608,0.0,1.0
2025-05-05,28.6757,28.94,28.57,28.57,1065,28.6757,28.94,28.57,28.57,1065,0.0,1.0
2025-05-06,28.5973,28.72,28.43,28.43,1710,28.5973,28.72,28.43,28.43,1710,0.0,1.0
2025-05-07,28.8689,29.0,28.8689,28.96,943,28.8689,29.0,28.8689,28.96,943,0.0,1.0
2025-05-08,29.32,29.574,29.32,29.43,1072,29.32,29.574,29.32,29.43,1072,0.0,1.0
2025-05-09,29.2868,29.36,29.1,29.1,293,29.2868,29.36,29.1,29.1,293,0.0,1.0
2025-05-12,30.4542,30.4542,30.37,30.37,945,30.4542,30.4542,30.37,30.37,945,0.0,1.0
2025-05-13,30.7203,30.8549,30.69,30.69,2108,30.7203,30.8549,30.69,30.69,2108,0.0,1.0
2025-05-14,30.6383,30.755,30.59,30.6801,1200,30.6383,30.755,30.59,30.6801,1200,0.0,1.0
2025-05-15,30.4275,30.52,30.4275,30.52,260,30.4275,30.52,30.4275,30.52,260,0.0,1.0
2025-05-16,30.7908,30.7908,30.6765,30.6765,426,30.7908,30.7908,30.6765,30.6765,426,0.0,1.0
2025-05-19,30.6764,30.6764,30.5,30.5,228,30.6764,30.6764,30.5,30.5,228,0.0,1.0
2025-05-20,30.14,30.14,30.1198,30.1246,784,30.14,30.14,30.1198,30.1246,784,0.0,1.0
2025-05-21,29.3639,29.8,29.3639,29.8,1906,29.3639,29.8,29.3639,29.8,1906,0.0,1.0
2025-05-22,29.51,29.59,29.35,29.38,3368,29.51,29.59,29.35,29.38,3368,0.0,1.0
2025-05-23,29.38,29.4334,29.29,29.305,2202,29.38,29.4334,29.29,29.305,2202,0.0,1.0
2025-05-27,30.2356,30.2356,29.7314,29.7314,1549,30.2356,30.2356,29.7314,29.7314,1549,0.0,1.0
2025-05-28,30.0634,30.0634,30.0634,30.0634,86,30.0634,30.0634,30.0634,30.0634,86,0.0,1.0
2025-05-29,30.1524,30.1524,30.05,30.05,862,30.1524,30.1524,30.05,30.05,862,0.0,1.0
2025-05-30,30.1486,30.1486,30.05,30.05,768,30.1486,30.1486,30.05,30.05,768,0.0,1.0
2025-06-02,30.0181,30.15,29.92,30.15,1168,30.0181,30.15,29.92,30.15,1168,0.0,1.0
2025-06-03,30.3052,30.3052,30.3052,30.3052,247,30.3052,30.3052,30.3052,30.3052,247,0.0,1.0
2025-06-04,30.1652,30.1999,30.1652,30.1999,141,30.1652,30.1999,30.1652,30.1999,141,0.0,1.0
2025-06-05,30.2846,30.4399,30.2846,30.4399,151,30.2846,30.4399,30.2846,30.4399,151,0.0,1.0
2025-06-06,30.5475,30.5475,30.5475,30.5475,112,30.5475,30.5475,30.5475,30.5475,112,0.0,1.0
2025-06-09,30.6547,30.6547,30.6506,30.6506,564,30.6547,30.6547,30.6506,30.6506,564,0.0,1.0
2025-06-10,30.8283,30.91,30.8283,30.91,282,30.8283,30.91,30.8283,30.91,282,0.0,1.0
2025-06-11,30.5643,30.8088,30.5643,30.8088,864,30.5643,30.8088,30.5643,30.8088,864,0.0,1.0
2025-06-12,30.3637,30.37,30.3637,30.37,256,30.3637,30.37,30.3637,30.37,256,0.0,1.0
2025-06-13,29.63,29.86,29.63,29.86,847,29.63,29.86,29.63,29.86,847,0.0,1.0
2025-06-16,30.1363,30.1833,30.1363,30.1833,714,30.1363,30.1833,30.1363,30.1833,714,0.0,1.0
2025-06-17,29.9826,29.9826,29.9826,29.9826,155,29.9826,29.9826,29.9826,29.9826,155,0.0,1.0
2025-06-18,30.0529,30.1544,30.0529,30.1544,447,30.0529,30.1544,30.0529,30.1544,447,0.0,1.0
2025-06-20,30.1696,30.19,30.1696,30.19,305,30.1696,30.19,30.1696,30.19,305,0.0,1.0
2025-06-23,30.3785,30.3785,30.3785,30.3785,373,30.3785,30.3785,30.3785,30.3785,373,0.0,1.0
2025-06-24,30.86,30.99,30.86,30.951,3016,30.86,30.99,30.86,30.951,3016,0.0,1.0
2025-06-25,30.6955,30.91,30.6955,30.91,1995,30.6955,30.91,30.6955,30.91,1995,0.0,1.0
2025-06-26,31.07,31.07,30.98,30.98,562,31.07,31.07,30.98,30.98,562,0.0,1.0
2025-06-27,31.5383,31.5383,31.41,31.495,506,31.5383,31.5383,31.41,31.495,506,0.0,1.0
2025-06-30,31.5516,31.5516,31.5516,31.5516,176,31.5516,31.5516,31.5516,31.5516,176,0.0,1.0
2025-07-01,32.0525,32.16,31.79,31.79,1033,32.0525,32.16,31.79,31.79,1033,0.0,1.0
2025-07-02,32.4852,32.49,32.24,32.2866,837,32.4852,32.49,32.24,32.2866,837,0.0,1.0
2025-07-03,32.9964,33.16,32.5708,32.5708,5586,32.9964,33.16,32.5708,32.5708,5586,0.0,1.0
2025-07-07,33.0616,33.24,32.87,33.24,1160,33.0616,33.24,32.87,33.24,1160,0.0,1.0
2025-07-08,33.1762,33.3299,33.14,33.1748,1219,33.1762,33.3299,33.14,33.1748,1219,0.0,1.0
2025-07-09,33.31,33.35,33.2,33.2,1016,33.31,33.35,33.2,33.2,1016,0.0,1.0
2025-07-10,34.2522,34.29,33.82,33.82,1884,34.2522,34.29,33.82,33.82,1884,0.0,1.0
2025-07-11,33.6178,33.83,33.6178,33.78,1043,33.6178,33.83,33.6178,33.78,1043,0.0,1.0
2025-07-14,33.7642,33.7642,33.7642,33.7642,345,33.7642,33.7642,33.7642,33.7642,345,0.0,1.0
2025-07-15,33.4916,33.59,33.4916,33.52,584,33.4916,33.59,33.4916,33.52,584,0.0,1.0
2025-07-16,33.3745,33.5299,33.3301,33.4505,1135,33.3745,33.5299,33.3301,33.4505,1135,0.0,1.0
2025-07-17,33.6111,33.6784,33.59,33.6784,256,33.6111,33.6784,33.59,33.6784,256,0.0,1.0
2025-07-18,33.638,33.638,33.638,33.638,47,33.638,33.638,33.638,33.638,47,0.0,1.0
2025-07-21,33.625,33.8782,33.625,33.84,547,33.625,33.8782,33.625,33.84,547,0.0,1.0
2025-07-22,34.0886,34.0886,33.76,33.76,774,34.0886,34.0886,33.76,33.76,774,0.0,1.0
2025-07-23,34.2188,34.31,34.14,34.14,776,34.2188,34.31,34.14,34.14,776,0.0,1.0
2025-07-24,33.704,33.7785,33.704,33.7785,218,33.704,33.7785,33.704,33.7785,218,0.0,1.0
2025-07-25,33.8492,33.8492,33.6201,33.6301,449,33.8492,33.8492,33.6201,33.6301,449,0.0,1.0
2025-07-28,33.8096,33.8096,33.8096,33.8096,215,33.8096,33.8096,33.8096,33.8096,215,0.0,1.0
2025-07-29,33.2708,33.33,33.2708,33.32,313,33.2708,33.33,33.2708,33.32,313,0.0,1.0
2025-07-30,33.0622,33.28,33.0622,33.28,438,33.0622,33.28,33.0622,33.28,438,0.0,1.0
2025-07-31,32.8784,33.11,32.87,33.11,1220,32.8784,33.11,32.87,33.11,1220,0.0,1.0
2025-08-01,32.099,32.22,31.85,31.85,1160,32.099,32.22,31.85,31.85,1160,0.0,1.0
2025-08-04,32.5456,32.5456,32.5456,32.5456,130,32.5456,32.5456,32.5456,32.5456,130,0.0,1.0
2025-08-05,32.4218,32.4218,32.4,32.4,400,32.4218,32.4218,32.4,32.4,400,0.0,1.0
2025-08-06,32.3683,32.3683,32.3,32.33,335,32.3683,32.3683,32.3,32.33,335,0.0,1.0
2025-08-07,32.2472,32.82,32.19,32.82,392,32.2472,32.82,32.19,32.82,392,0.0,1.0
2025-08-08,32.1756,32.5301,32.1756,32.53,464,32.1756,32.5301,32.1756,32.53,464,0.0,1.0
2025-08-11,32.0532,32.13,32.0,32.0,1908,32.0532,32.13,32.0,32.0,1908,0.0,1.0
2025-08-12,32.8872,32.8872,32.6,32.6,2586,32.8872,32.8872,32.6,32.6,2586,0.0,1.0
2025-08-13,33.5224,33.5224,33.27,33.27,247,33.5224,33.5224,33.27,33.27,247,0.0,1.0
2025-08-14,33.1401,33.1401,33.1401,33.1401,67,33.1401,33.1401,33.1401,33.1401,67,0.0,1.0
2025-08-15,32.8308,32.8308,32.8201,32.8201,201,32.8308,32.8308,32.8201,32.8201,201,0.0,1.0
2025-08-18,33.1368,33.18,33.03,33.12,1225,33.1368,33.18,33.03,33.12,1225,0.0,1.0
2025-08-19,33.337,33.39,33.337,33.385,441,33.337,33.39,33.337,33.385,441,0.0,1.0
2025-08-20,33.1989,33.1989,33.0315,33.0315,628,33.1989,33.1989,33.0315,33.0315,628,0.0,1.0
2025-08-21,33.1062,33.1062,33.02,33.08,536,33.1062,33.1062,33.02,33.08,536,0.0,1.0
2025-08-22,34.3708,34.3708,33.5,33.5,725,34.3708,34.3708,33.5,33.5,725,0.0,1.0
2025-08-25,34.2034,34.25,34.2034,34.25,238,34.2034,34.25,34.2034,34.25,238,0.0,1.0
2025-08-26,34.3491,34.3555,34.3491,34.3555,588,34.3491,34.3555,34.3491,34.3555,588,0.0,1.0
2025-08-27,34.7186,34.7186,34.6399,34.6399,379,34.7186,34.7186,34.6399,34.6399,379,0.0,1.0
2025-08-28,35.022,35.022,34.89,34.89,323,35.022,35.022,34.89,34.89,323,0.0,1.0
2025-08-29,34.8356,35.215,34.78,35.215,1501,34.8356,35.215,34.78,35.215,1501,0.0,1.0
2025-09-02,34.3623,34.3623,34.08,34.08,224,34.3623,34.3623,34.08,34.08,224,0.0,1.0
2025-09-03,34.4277,34.4277,34.42,34.42,456,34.4277,34.4277,34.42,34.42,456,0.0,1.0
2025-09-04,34.9248,34.9248,34.9248,34.9248,76,34.9248,34.9248,34.9248,34.9248,76,0.0,1.0
2025-09-05,34.658,34.658,34.658,34.658,79,34.658,34.658,34.658,34.658,79,0.0,1.0
2025-09-08,34.6578,34.69,34.6578,34.69,219,34.6578,34.69,34.6578,34.69,219,0.0,1.0
2025-09-09,34.523,34.55,34.523,34.55,325,34.523,34.55,34.523,34.55,325,0.0,1.0
2025-09-10,34.3663,34.4874,34.3663,34.46,2856,34.3663,34.4874,34.3663,34.46,2856,0.0,1.0
2025-09-11,35.0529,35.0529,35.0529,35.0529,129,35.0529,35.0529,35.0529,35.0529,129,0.0,1.0
2025-09-12,34.6897,34.8011,34.6897,34.8011,694,34.6897,34.8011,34.6897,34.8011,694,0.0,1.0
2025-09-15,34.5,34.58,34.5,34.58,383,34.5,34.58,34.5,34.58,383,0.0,1.0
2025-09-16,34.3847,34.3847,34.27,34.274,409,34.3847,34.3847,34.27,34.274,409,0.0,1.0
2025-09-17,34.3369,34.57,34.32,34.57,336,34.3369,34.57,34.32,34.57,336,0.0,1.0
2025-09-18,34.6672,35.45,34.63,35.45,1533,34.6672,35.45,34.63,35.45,1533,0.0,1.0
2025-09-19,34.5315,34.5315,34.41,34.5,2705,34.5315,34.5315,34.41,34.5,2705,0.0,1.0
2025-09-22,34.3912,34.44,34.37,34.37,1172,34.3912,34.44,34.37,34.37,1172,0.0,1.0
2025-09-23,34.3746,34.3746,34.3746,34.3746,53,34.3746,34.3746,34.3746,34.3746,53,0.0,1.0
2025-09-24,34.0944,34.42,34.0944,34.42,674,34.0944,34.42,34.0944,34.42,674,0.0,1.0
2025-09-25,33.9278,33.9278,33.82,33.82,455,33.9278,33.9278,33.82,33.82,455,0.0,1.0
2025-09-26,34.1665,34.1665,34.0,34.0,756,34.1665,34.1665,34.0,34.0,756,0.0,1.0
2025-09-29,34.04,34.04,33.96,33.96,375,34.04,34.04,33.96,33.96,375,0.0,1.0
2025-09-30,33.6782,33.93,33.49,33.93,2031,33.6782,33.93,33.49,33.93,2031,0.0,1.0
2025-10-01,33.5058,33.5058,33.43,33.43,201,33.5058,33.5058,33.43,33.43,201,0.0,1.0
2025-10-02,33.6541,33.6541,33.61,33.61,227,33.6541,33.6541,33.61,33.61,227,0.0,1.0
2025-10-03,33.4541,33.6,33.4541,33.6,118,33.4541,33.6,33.4541,33.6,118,0.0,1.0
2025-10-06,33.3362,33.41,33.3362,33.38,659,33.3362,33.41,33.3362,33.38,659,0.0,1.0
2025-10-07,32.8792,33.1484,32.74,33.0901,573,32.8792,33.1484,32.74,33.0901,573,0.0,1.0
2025-10-08,32.7319,32.7319,32.7319,32.7319,135,32.7319,32.7319,32.7319,32.7319,135,0.0,1.0
2025-10-09,32.5475,32.5475,32.46,32.46,586,32.5475,32.5475,32.46,32.46,586,0.0,1.0
2025-10-10,31.9459,32.7596,31.9459,32.7596,614,31.9459,32.7596,31.9459,32.7596,614,0.0,1.0
2025-10-13,32.404,32.404,32.404,32.404,136,32.404,32.404,32.404,32.404,136,0.0,1.0
2025-10-14,32.9425,32.9425,32.39,32.39,931,32.9425,32.9425,32.39,32.39,931,0.0,1.0
2025-10-15,32.8121,32.91,32.8121,32.91,597,32.8121,32.91,32.8121,32.91,597,0.0,1.0
2025-10-16,32.244,32.42,32.244,32.42,298,32.244,32.42,32.244,32.42,298,0.0,1.0
2025-10-17,32.3872,32.3872,32.3872,32.3872,19,32.3872,32.3872,32.3872,32.3872,19,0.0,1.0
2025-10-20,32.8222,32.8222,32.69,32.69,220,32.8222,32.8222,32.69,32.69,220,0.0,1.0
2025-10-21,33.2509,33.2509,33.2509,33.2509,31,33.2509,33.2509,33.2509,33.2509,31,0.0,1.0
2025-10-22,33.4336,33.57,33.4336,33.57,215,33.4336,33.57,33.4336,33.57,215,0.0,1.0
2025-10-23,33.0502,33.49,33.03,33.49,524,33.0502,33.49,33.03,33.49,524,0.0,1.0
2025-10-24,33.0367,33.0367,33.0367,33.0367,92,33.0367,33.0367,33.0367,33.0367,92,0.0,1.0
2025-10-27,33.1662,33.1662,33.14,33.14,161,33.1662,33.1662,33.14,33.14,161,0.0,1.0
2025-10-28,32.1794,32.1794,32.1794,32.1794,72,32.1794,32.1794,32.1794,32.1794,72,0.0,1.0
2025-10-29,31.8757,32.02,31.8757,32.02,316,31.8757,32.02,31.8757,32.02,316,0.0,1.0
2025-10-30,31.8498,31.8498,31.8498,31.8498,64,31.8498,31.8498,31.8498,31.8498,64,0.0,1.0
2025-10-31,31.9026,31.9026,31.58,31.59,1091,31.9026,31.9026,31.58,31.59,1091,0.0,1.0
2025-11-03,31.8889,31.8889,31.8889,31.8889,171,31.8889,31.8889,31.8889,31.8889,171,0.0,1.0
2025-11-04,30.9619,30.9619,30.9619,30.9619,48,30.9619,30.9619,30.9619,30.9619,48,0.0,1.0
2025-11-05,31.3509,31.3509,31.3509,31.3509,38,31.3509,31.3509,31.3509,31.3509,38,0.0,1.0
2025-11-06,31.2406,31.2406,31.2406,31.2406,25,31.2406,31.2406,31.2406,31.2406,25,0.0,1.0
2025-11-07,32.2239,32.2239,32.2239,32.2239,336,32.2239,32.2239,32.2239,32.2239,336,0.0,1.0
2025-11-10,32.7789,32.7789,32.71,32.71,231,32.7789,32.7789,32.71,32.71,231,0.0,1.0
2025-11-11,32.6911,32.6911,32.6911,32.6911,35,32.6911,32.6911,32.6911,32.6911,35,0.0,1.0
2025-11-12,32.7987,32.7987,32.7987,32.7987,17,32.7987,32.7987,32.7987,32.7987,17,0.0,1.0
2025-11-13,32.2777,32.2777,32.2777,32.2777,78,32.2777,32.2777,32.2777,32.2777,78,0.0,1.0
2025-11-14,32.1342,32.18,32.1342,32.18,229,32.1342,32.18,32.1342,32.18,229,0.0,1.0
2025-11-17,31.3444,31.3444,31.2388,31.2388,205,31.3444,31.3444,31.2388,31.2388,205,0.0,1.0
2025-11-18,31.5006,31.61,31.5006,31.61,359,31.5006,31.61,31.5006,31.61,359,0.0,1.0
2025-11-19,31.4842,31.4842,31.44,31.44,228,31.4842,31.4842,31.44,31.44,228,0.0,1.0
2025-11-20,31.0487,31.251,31.0487,31.251,763,31.0487,31.251,31.0487,31.251,763,0.0,1.0
2025-11-21,32.0891,32.0891,32.0891,32.0891,14,32.0891,32.0891,32.0891,32.0891,14,0.0,1.0
2025-11-24,32.0414,32.12,32.0414,32.12,791,32.0414,32.12,32.0414,32.12,791,0.0,1.0
2025-11-25,32.8765,32.919,32.8615,32.8615,311,32.8765,32.919,32.8615,32.8615,311,0.0,1.0
2025-11-26,32.7933,32.7933,32.7933,32.7933,35,32.7933,32.7933,32.7933,32.7933,35,0.0,1.0