date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-01,25.3169,25.33,25.19,25.19,13812,22.4385325304334,22.450143145325,22.3260602380867,22.3260602380867,15583.774131652,0.0,1.0
2021-04-05,25.6384,25.64,25.5,25.5,3728,22.7234800638413,22.7248981542098,22.6008152469715,22.6008152469715,4206.21995097007,0.0,1.0
2021-04-06,25.4603,25.57,25.4603,25.57,559,22.5656288797046,22.6628567005906,22.5656288797046,22.6628567005906,630.707337068743,0.0,1.0
2021-04-07,25.49,25.52,25.39,25.39,1034,22.5919521821687,22.6185413765769,22.5033215341414,22.5033215341414,1166.6393318946,0.0,1.0
2021-04-08,25.6234,25.93,25.42,25.63,1172,22.7101854666372,22.981927033489,22.5299107285496,22.716035089407,1322.34167986506,0.0,1.0
2021-04-09,25.6476,25.6476,25.61,25.61,24023,22.7316340834598,22.7316340834598,22.6983089598016,22.6983089598016,27104.6196035821,0.0,1.0
2021-04-12,25.5135,25.65,25.5135,25.65,5344,22.6127803844552,22.7337612190125,22.6127803844552,22.7337612190125,6029.51701126181,0.0,1.0
2021-04-13,25.6577,25.69,25.6577,25.69,993,22.7405857789106,22.7692134782234,22.7405857789106,22.7692134782234,1120.379938657,0.0,1.0
2021-04-14,25.7051,25.82,25.7051,25.72,243,22.7825967060756,22.884433320659,22.7825967060756,22.7958026726316,274.171525774068,0.0,1.0
2021-04-15,25.9144,25.96,25.9,25.9,310,22.9681006523968,23.0085162278972,22.9553378390808,22.9553378390808,349.76614399161,0.0,1.0
2021-04-16,26.11,26.11,26.05,26.05,280,23.1414621999382,23.1414621999382,23.0882838111218,23.0882838111218,315.917807476293,0.0,1.0
2021-04-19,26.0095,26.0095,26.0095,26.0095,94,23.0523883986708,23.0523883986708,23.0523883986708,23.0523883986708,106.058121081327,0.0,1.0
2021-04-20,25.66,25.85,25.66,25.85,813,22.7426242838152,22.9110225150672,22.7426242838152,22.9110225150672,917.289919565094,0.0,1.0
2021-04-21,25.91,25.91,25.85,25.85,323,22.9642009038836,22.9642009038836,22.9110225150672,22.9110225150672,364.43375648158,0.0,1.0
2021-04-22,25.8113,25.91,25.79,25.91,15100,22.8767224542806,22.9642009038836,22.8578441262508,22.9642009038836,17036.9960460429,0.0,1.0
2021-04-23,26.06,26.06,26.06,26.06,1,23.0971468759246,23.0971468759246,23.0971468759246,23.0971468759246,1.1282778838439,0.0,1.0
2021-04-26,26.1005,26.1005,26.1005,26.1005,1,23.1330422883756,23.1330422883756,23.1330422883756,23.1330422883756,1.12827788384391,0.0,1.0
2021-04-27,26.0419,26.0419,26.0419,26.0419,202,23.0811047286316,23.0811047286316,23.0811047286316,23.0811047286316,227.912132536469,0.0,1.0
2021-04-28,26.1397,26.22,26.1397,26.21,4788,23.1677855024024,23.2389559127683,23.1677855024024,23.2300928479656,5402.1945078446,0.0,1.0
2021-04-29,26.1422,26.26,26.1422,26.26,101,23.170001268603,23.2744081719793,23.170001268603,23.2744081719793,113.956066268234,0.0,1.0
2021-04-30,25.7748,25.89,25.7748,25.88,1000,22.8443722677506,22.9464747742781,22.8443722677506,22.9376117094754,1128.2778838439,0.0,1.0
2021-05-03,26.0136,26.0136,26.0,26.0,117,23.0560222552399,23.0560222552399,23.0439684871082,23.0439684871082,132.008512409737,0.0,1.0
2021-05-04,25.69,25.69,25.62,25.62,450,22.7692134782234,22.7692134782234,22.7071720246043,22.7071720246043,507.725047729757,0.0,1.0
2021-05-05,25.9637,25.9637,25.9637,25.9637,450,23.0117955618742,23.0117955618742,23.0117955618742,23.0117955618742,507.725047729757,0.0,1.0
2021-05-06,26.1642,26.1642,26.1642,26.1642,4,23.1895000111691,23.1895000111691,23.1895000111691,23.1895000111691,4.51311153537561,0.0,1.0
2021-05-07,26.5084,26.5084,26.32,26.32,109,23.4945667016792,23.4945667016792,23.3275865607957,23.3275865607957,122.982289338985,0.0,1.0
2021-05-10,26.3865,26.57,26.3865,26.57,100,23.3865259417338,23.549163180864,23.3865259417338,23.549163180864,112.827788384391,0.0,1.0
2021-05-11,26.0291,26.26,26.0291,26.26,103,23.0697600056841,23.2744081719793,23.0697600056841,23.2744081719793,116.212622035922,0.0,1.0
2021-05-12,25.5379,25.5379,25.5379,25.5379,53,22.6344062625738,22.6344062625738,22.6344062625738,22.6344062625738,59.798727843727,0.0,1.0
2021-05-13,25.7204,25.7204,25.7204,25.7204,53,22.7961571952237,22.7961571952237,22.7961571952237,22.7961571952237,59.798727843727,0.0,1.0
2021-05-14,26.15,26.15,25.96,25.96,500,23.1769144591492,23.1769144591492,23.0085162278972,23.0085162278972,564.138941921951,0.0,1.0
2021-05-17,26.0484,26.0484,26.0484,26.0484,3,23.0868657207534,23.0868657207534,23.0868657207534,23.0868657207534,3.38483365153171,0.0,1.0
2021-05-18,26.1,26.19,26.1,26.19,603,23.1325991351355,23.2123667183601,23.1325991351355,23.2123667183601,680.351563957874,0.0,1.0
2021-05-19,25.89,25.95,25.89,25.95,400,22.9464747742781,22.9996531630945,22.9464747742781,22.9996531630945,451.311153537561,0.0,1.0
2021-05-20,26.3065,26.3065,26.3065,26.3065,400,23.315621423312,23.315621423312,23.315621423312,23.315621423312,451.311153537561,0.0,1.0
2021-05-21,26.2724,26.42,26.2724,26.42,502,23.2853983723346,23.416217208823,23.2853983723346,23.416217208823,566.39549768964,0.0,1.0
2021-05-24,26.4584,26.53,26.42,26.42,205,23.4502513776655,23.5137109216531,23.416217208823,23.416217208823,231.296966188,0.0,1.0
2021-05-25,26.48,26.6,26.48,26.6,404,23.4693955976394,23.5757523752722,23.4693955976394,23.5757523752722,455.824265072937,0.0,1.0
2021-05-26,26.5069,26.5069,26.5069,26.5069,1,23.4932372419588,23.4932372419588,23.4932372419588,23.4932372419588,1.1282778838439,0.0,1.0
2021-05-27,26.6,26.6,26.529,26.529,351,23.5757523752722,23.5757523752722,23.5128246151728,23.5128246151728,396.02553722921,0.0,1.0
2021-05-28,26.73,26.73,26.66,26.66,241,23.6909722177077,23.6909722177077,23.6289307640886,23.6289307640886,271.914970006381,0.0,1.0
2021-06-01,26.8507,27.0,26.8507,27.0,350,23.7979494098767,23.9302749673816,23.7979494098767,23.9302749673816,394.897259345367,0.0,1.0
2021-06-02,26.99,26.99,26.9222,26.9222,1104,23.9214119025788,23.9214119025788,23.8613203232163,23.8613203232163,1245.61878376367,0.0,1.0
2021-06-03,26.7835,26.82,26.7835,26.7988,201,23.7383896144024,23.7707398009324,23.7383896144024,23.7519501035506,226.783854652624,0.0,1.0
2021-06-04,27.03,27.03,27.03,27.03,37,23.9568641617898,23.9568641617898,23.9568641617898,23.9568641617898,41.7462817022244,0.0,1.0
2021-06-07,27.071,27.071,27.071,27.071,37,23.993202727481,23.993202727481,23.993202727481,23.993202727481,41.7462817022244,0.0,1.0
2021-06-08,27.0392,27.1,27.0392,27.09,901,23.9650181814083,24.0189056154089,23.9650181814083,24.0100425506062,1016.57837334336,0.0,1.0
2021-06-09,26.946,27.15,26.946,27.15,112,23.8824144174468,24.0632209394226,23.8824144174468,24.0632209394226,126.367122990517,0.0,1.0
2021-06-10,27.06,27.15,27.06,27.07,2925,23.983453356198,24.0632209394226,23.983453356198,23.9923164210007,3300.21281024341,0.0,1.0
2021-06-11,27.0504,27.15,27.0504,27.15,303,23.9749448139873,24.0632209394226,23.9749448139873,24.0632209394226,341.868198804703,0.0,1.0
2021-06-14,27.1054,27.16,27.1054,27.16,1610,24.0236916704024,24.0720840042253,24.0236916704024,24.0720840042253,1816.52739298868,0.0,1.0
2021-06-15,27.1127,27.5,27.1127,27.5,12811,24.0301617077084,24.3734282075183,24.0301617077084,24.3734282075183,14454.3679699242,0.0,1.0
2021-06-16,26.9843,27.005,26.9843,27.005,733,23.9163599556413,23.9347064997829,23.9163599556413,23.9347064997829,827.02768885758,0.0,1.0
2021-06-17,26.815,26.87,26.815,26.85,8196,23.766308268531,23.815055124946,23.766308268531,23.7973289953406,9247.36553598463,0.0,1.0
2021-06-18,26.3957,29.0,26.3957,28.16,11114,23.3946799613524,25.7028879279283,23.3946799613524,24.9583904844987,12539.6804010411,0.0,1.0
2021-06-21,26.6486,26.6486,26.45,26.45,830,23.6188268702135,23.6188268702135,23.4428064032312,23.4428064032312,936.470643590439,0.0,1.0
2021-06-22,26.6616,26.6616,26.6616,26.6616,1,23.630348854457,23.630348854457,23.630348854457,23.630348854457,1.12827788384391,0.0,1.0
2021-06-23,26.5445,26.69,26.5445,26.69,8402,23.526562365617,23.6555199584968,23.526562365617,23.6555199584968,9479.79078005649,0.0,1.0
2021-06-24,26.788,26.84,26.76,26.76,3054,23.7423779935636,23.7884659305378,23.717561412116,23.717561412116,3445.76065725928,0.0,1.0
2021-06-25,26.8799,26.8799,26.87,26.87,100,23.8238295591007,23.8238295591007,23.815055124946,23.815055124946,112.82778838439,0.0,1.0
2021-06-28,26.7318,26.77,26.7318,26.77,132,23.6925675693722,23.7264244769187,23.6925675693722,23.7264244769187,148.932680667395,0.0,1.0
2021-06-29,26.5912,26.65,26.5912,26.62,2808,23.6937197677966,23.7461126918597,23.6937197677966,23.719381608154,3151.38738584582,0.1419,1.0
2021-06-30,27.155,27.65,26.41,26.43,703,24.1960859342383,24.6371488153816,23.5322640222144,23.5500847446849,788.969135416528,0.0,1.0
2021-07-01,27.597,27.597,27.597,27.597,96,24.589923900835,24.589923900835,24.589923900835,24.589923900835,107.739739687036,0.0,1.0
2021-07-02,27.4379,27.4379,27.4379,27.4379,105,24.4481600535826,24.4481600535826,24.4481600535826,24.4481600535826,117.840340282696,0.0,1.0
2021-07-06,26.7381,27.43,26.7381,27.43,3406,23.824612974342,24.4411208682068,23.824612974342,24.4411208682068,3822.51618097965,0.0,1.0
2021-07-07,27.2487,27.2487,27.2487,27.2487,40,24.2795760190123,24.2795760190123,24.2795760190123,24.2795760190123,44.8915582029319,0.0,1.0
2021-07-08,26.0578,26.08,26.0,26.0,3637,23.21844109951,23.2382221014522,23.1669392115704,23.1669392115704,4081.76492960159,0.0,1.0
2021-07-09,26.5729,26.62,26.5,26.5,3313,23.6774138067361,23.719381608154,23.6124572733314,23.6124572733314,3718.14330815784,0.0,1.0
2021-07-12,26.59,26.59,26.47,26.47,1203,23.6926505244484,23.6926505244484,23.5857261896257,23.5857261896257,1350.11361295318,0.0,1.0
2021-07-13,26.48,26.58,26.48,26.57,6655,23.594636550861,23.6837401632131,23.594636550861,23.6748298019779,7468.83299601279,0.0,1.0
2021-07-14,26.5208,26.6091,26.5208,26.6,251,23.6309908247006,23.7096693144076,23.6309908247006,23.7015608856836,281.694527723399,0.0,1.0
2021-07-15,26.37,26.37,26.37,26.37,104,23.4966225772735,23.4966225772735,23.4966225772735,23.4966225772735,116.718051327623,0.0,1.0
2021-07-16,26.1399,26.39,26.1399,26.39,3901,23.2915951652511,23.514443299744,23.2915951652511,23.514443299744,4378.04921374095,0.0,1.0
2021-07-19,25.6491,25.88,25.6491,25.88,1640,22.8542746358266,23.0600148767478,22.8542746358266,23.0600148767478,1840.55388632021,0.0,1.0
2021-07-20,25.88,25.88,25.88,25.88,107,23.0600148767478,23.0600148767478,23.0600148767478,23.0600148767478,120.084918192843,0.0,1.0
2021-07-21,26.23,26.23,26.23,26.23,100,23.3718775199805,23.3718775199805,23.3718775199805,23.3718775199805,112.22889550733,0.0,1.0
2021-07-22,26.2081,26.28,26.2081,26.28,102,23.3523638288753,23.4164293261566,23.3523638288753,23.4164293261566,114.473473417477,0.0,1.0
2021-07-23,26.32,26.32,26.29,26.3,1969,23.4520707710974,23.4520707710974,23.4253396873918,23.434250048627,2209.78695253933,0.0,1.0
2021-07-26,26.2828,26.31,26.2828,26.31,101,23.4189242273024,23.4431604098622,23.4189242273024,23.4431604098622,113.351184462403,0.0,1.0
2021-07-27,26.1395,26.22,25.9901,26.22,1109,23.2912387508017,23.3629671587452,23.1581179539476,23.3629671587452,1244.61845117629,0.0,1.0
2021-07-28,26.3505,26.3505,26.2,26.2,100,23.4792473728649,23.4792473728649,23.3451464362748,23.3451464362748,112.22889550733,0.0,1.0
2021-07-29,26.5437,26.55,26.5437,26.55,103,23.6513955519293,23.6570090795075,23.6513955519293,23.6570090795075,115.59576237255,0.0,1.0
2021-07-30,26.39,26.39,26.39,26.39,108,23.514443299744,23.514443299744,23.514443299744,23.514443299744,121.207207147916,0.0,1.0
2021-08-02,26.4809,26.55,26.4809,26.55,100,23.5954384833721,23.6570090795075,23.5954384833721,23.6570090795075,112.22889550733,0.0,1.0
2021-08-03,26.6742,26.6742,26.59,26.59,100,23.7676757660489,23.7676757660489,23.6926505244484,23.6926505244484,112.22889550733,0.0,1.0
2021-08-04,26.69,26.76,26.69,26.76,200,23.7817541368006,23.8441266654471,23.7817541368006,23.8441266654471,224.457791014659,0.0,1.0
2021-08-05,26.7287,26.73,26.7287,26.73,140,23.8162372347809,23.8173955817414,23.8162372347809,23.8173955817414,157.120453710262,0.0,1.0
2021-08-06,26.6169,26.6169,26.6169,26.6169,140,23.7166193961711,23.7166193961711,23.7166193961711,23.7166193961711,157.120453710262,0.0,1.0
2021-08-09,26.6374,26.66,26.6374,26.66,2351,23.7348856367033,23.7550230530949,23.7348856367033,23.7550230530949,2638.50133337733,0.0,1.0
2021-08-10,26.6571,26.7,26.6571,26.7,4100,23.7524390483367,23.7906644980358,23.7524390483367,23.7906644980358,4601.38471580052,0.0,1.0
2021-08-11,26.7959,26.7959,26.7959,26.7959,8,23.8761148622815,23.8761148622815,23.8761148622815,23.8761148622815,8.9783116405864,0.0,1.0
2021-08-12,26.7406,26.76,26.7406,26.76,401,23.8268405646508,23.8441266654471,23.8268405646508,23.8441266654471,450.037870984392,0.0,1.0
2021-08-13,26.8331,26.8331,26.82,26.82,137,23.9092614060766,23.9092614060766,23.8975888328584,23.8975888328584,153.753586845042,0.0,1.0
2021-08-16,26.679,26.679,26.59,26.59,318,23.7719527394418,23.7719527394418,23.6926505244484,23.6926505244484,356.887887713309,0.0,1.0
2021-08-17,26.43,26.43,26.43,26.43,303,23.5500847446849,23.5500847446849,23.5500847446849,23.5500847446849,340.053553387209,0.0,1.0
2021-08-18,26.3415,26.3415,26.3415,26.3415,1,23.4712280477532,23.4712280477532,23.4712280477532,23.4712280477532,1.1222889550733,0.0,1.0
2021-08-19,26.0315,26.1,26.0315,26.1,102,23.1950068494614,23.2560428239226,23.1950068494614,23.2560428239226,114.473473417476,0.0,1.0
2021-08-20,26.16,26.16,26.16,26.16,157,23.3095049913339,23.3095049913339,23.3095049913339,23.3095049913339,176.199365946508,0.0,1.0
2021-08-23,26.45,26.45,26.28,26.28,200,23.5679054671553,23.5679054671553,23.4164293261566,23.4164293261566,224.45779101466,0.0,1.0
2021-08-24,26.586,26.586,26.48,26.48,200,23.6890863799543,23.6890863799543,23.594636550861,23.594636550861,224.45779101466,0.0,1.0
2021-08-25,26.6133,26.6133,26.6133,26.6133,3,23.7134116661264,23.7134116661264,23.7134116661264,23.7134116661264,3.3668668652199,0.0,1.0
2021-08-26,26.4323,26.4323,26.4323,26.4323,2,23.552134127769,23.552134127769,23.552134127769,23.552134127769,2.24457791014659,0.0,1.0
2021-08-27,26.7121,26.7121,26.52,26.52,100,23.8014460351304,23.8014460351304,23.6302779958018,23.6302779958018,112.22889550733,0.0,1.0
2021-08-30,26.715,26.75,26.715,26.75,100,23.8040300398886,23.8352163042119,23.8040300398886,23.8352163042119,112.22889550733,0.0,1.0
2021-08-31,26.79,26.8,26.79,26.8,200,23.8708577491528,23.879768110388,23.8708577491528,23.879768110388,224.457791014659,0.0,1.0
2021-09-01,26.9716,26.9716,26.91,26.91,101,24.0326699091843,24.0326699091843,23.9777820839754,23.9777820839754,113.351184462403,0.0,1.0
2021-09-02,27.0493,27.06,27.0493,27.06,100,24.101903415982,24.1114375025037,24.101903415982,24.1114375025037,112.22889550733,0.0,1.0
2021-09-03,27.1946,27.1946,27.1946,27.1946,100,24.2313709647297,24.2313709647297,24.2313709647297,24.2313709647297,112.22889550733,0.0,1.0
2021-09-07,27.17,27.17,27.17,27.17,2,24.2094514760911,24.2094514760911,24.2094514760911,24.2094514760911,2.2445779101466,0.0,1.0
2021-09-08,26.9131,26.92,26.9131,26.92,4000,23.9805442959583,23.9866924452106,23.9805442959583,23.9866924452106,4489.1558202932,0.0,1.0
2021-09-09,26.903,26.903,26.903,26.903,4000,23.9715448311107,23.9715448311107,23.9715448311107,23.9715448311107,4489.1558202932,0.0,1.0
2021-09-10,26.833,27.07,26.833,27.07,100,23.9091723024642,24.1203478637389,23.9091723024642,24.1203478637389,112.22889550733,0.0,1.0
2021-09-13,27.023,27.08,27.023,27.08,100,24.0784691659334,24.1292582249741,24.0784691659334,24.1292582249741,112.22889550733,0.0,1.0
2021-09-14,26.9138,27.21,26.9138,27.21,3605,23.9811680212448,24.245092921032,23.9811680212448,24.245092921032,4045.85168303924,0.0,1.0
2021-09-15,26.9871,26.9871,26.95,26.95,303,24.0464809690989,24.0464809690989,24.0134235289163,24.0134235289163,340.05355338721,0.0,1.0
2021-09-16,26.9101,26.9101,26.9101,26.9101,303,23.9778711875877,23.9778711875877,23.9778711875877,23.9778711875877,340.05355338721,0.0,1.0
2021-09-17,26.61,26.87,26.61,26.87,300,23.7104712469188,23.9421406390345,23.7104712469188,23.9421406390345,336.68668652199,0.0,1.0
2021-09-20,26.06,26.15,26.05,26.15,3505,23.2204013789817,23.3005946300987,23.2114910177465,23.3005946300987,3933.62278753192,0.0,1.0
2021-09-21,26.31,26.31,26.29,26.29,200,23.4431604098622,23.4431604098622,23.4253396873918,23.4253396873918,224.45779101466,0.0,1.0
2021-09-22,26.46,26.5,26.46,26.5,100,23.5768158283905,23.6124572733314,23.5768158283905,23.6124572733314,112.22889550733,0.0,1.0
2021-09-23,26.7359,26.7359,26.66,26.66,101,23.8226526948702,23.8226526948702,23.7550230530949,23.7550230530949,113.351184462403,0.0,1.0
2021-09-24,26.53,26.53,26.52,26.52,201,23.6391883570371,23.6391883570371,23.6302779958018,23.6302779958018,225.580079969733,0.0,1.0
2021-09-27,26.5182,26.5182,26.5,26.5001,300,23.6286741307795,23.6286741307795,23.6124572733314,23.6125463769437,336.686686521989,0.0,1.0
2021-09-28,25.8487,26.35,25.8487,26.35,10006,23.0321254460816,23.4788018548031,23.0321254460816,23.4788018548031,11229.6232844634,0.0,1.0
2021-09-29,25.6802,25.87,25.6802,25.87,239,22.9613771778739,23.1310826080637,22.9613771778739,23.1310826080637,267.299637667827,0.0891,1.0
2021-09-30,25.643,25.643,25.643,25.643,239,22.9281156288588,22.9281156288588,22.9281156288588,22.9281156288588,267.299637667827,0.0,1.0
2021-10-01,25.7062,25.7062,25.7062,25.7062,0,22.984624497078,22.984624497078,22.984624497078,22.984624497078,0,0.0,1.0
2021-10-04,25.4461,25.4461,25.4461,25.4461,1,22.752061892271,22.752061892271,22.752061892271,22.752061892271,1.11840852580681,0.0,1.0
2021-10-05,25.6177,25.6177,25.54,25.54,109,22.9054941990179,22.9054941990179,22.8360204797042,22.8360204797042,121.906529312942,0.0,1.0
2021-10-06,25.4576,25.4576,25.38,25.38,100,22.7623443603805,22.7623443603805,22.6929600538329,22.6929600538329,111.840852580681,0.0,1.0
2021-10-07,25.71,25.71,25.7,25.7,701,22.9880221821924,22.9880221821924,22.9790809055755,22.9790809055755,784.004376590572,0.0,1.0
2021-10-08,25.7241,25.8,25.7241,25.8,572,23.0006293822223,23.068493671745,23.0006293822223,23.068493671745,639.729676761494,0.0,1.0
2021-10-11,25.6689,25.6689,25.6689,25.6689,1,22.9512735352968,22.9512735352968,22.9512735352968,22.9512735352968,1.1184085258068,0.0,1.0
2021-10-12,25.6408,25.74,25.6408,25.74,312,22.9261485480031,23.0148460120433,22.9261485480031,23.0148460120433,348.943460051724,0.0,1.0
2021-10-13,25.8994,25.8994,25.742,25.84,245,23.1573699613176,23.1573699613176,23.0166342673667,23.1042587782129,274.010088822667,0.0,1.0
2021-10-14,26.1585,26.18,26.1585,26.18,100,23.3890384384629,23.4082621831893,23.3890384384629,23.4082621831893,111.840852580681,0.0,1.0
2021-10-15,26.3799,26.3799,26.33,26.33,100,23.5869983027623,23.5869983027623,23.5423813324437,23.5423813324437,111.840852580681,0.0,1.0
2021-10-18,26.2902,26.2902,26.2902,26.2902,100,23.5067950515082,23.5067950515082,23.5067950515082,23.5067950515082,111.840852580681,0.0,1.0
2021-10-19,26.4647,26.4647,26.43,26.43,102,23.6628203284741,23.6628203284741,23.6317940986132,23.6317940986132,114.077669632294,0.0,1.0
2021-10-20,26.5331,26.5331,26.5331,26.5331,147,23.723978660534,23.723978660534,23.723978660534,23.723978660534,164.406053293601,0.0,1.0
2021-10-21,26.3946,26.3946,26.3946,26.3946,95,23.6001419793892,23.6001419793892,23.6001419793892,23.6001419793892,106.248809951647,0.0,1.0
2021-10-22,26.4849,26.4849,26.4849,26.4849,95,23.6808817072403,23.6808817072403,23.6808817072403,23.6808817072403,106.248809951647,0.0,1.0
2021-10-25,26.4953,26.4953,26.4953,26.4953,0,23.690180634922,23.690180634922,23.690180634922,23.690180634922,0,0.0,1.0
2021-10-26,26.57,26.67,26.57,26.67,400,23.7569719712506,23.8463847374202,23.7569719712506,23.8463847374202,447.363410322723,0.0,1.0
2021-10-27,26.4048,26.4048,26.4048,26.4048,400,23.6092620815385,23.6092620815385,23.6092620815385,23.6092620815385,447.363410322722,0.0,1.0
2021-10-28,26.6119,26.66,26.59,26.59,2000,23.7944359202756,23.8374434608032,23.7748545244845,23.7748545244845,2236.81705161362,0.0,1.0
2021-10-29,26.44,26.46,26.44,26.44,791,23.6407353752302,23.6586179284641,23.6407353752302,23.6407353752302,884.661143913183,0.0,1.0
2021-11-01,26.6476,26.6476,26.6476,26.6476,25,23.8263562777982,23.8263562777982,23.8263562777982,23.8263562777982,27.9602131451701,0.0,1.0
2021-11-02,26.568,26.568,26.568,26.568,25,23.7551837159272,23.7551837159272,23.7551837159272,23.7551837159272,27.9602131451702,0.0,1.0
2021-11-03,26.7712,26.7712,26.7712,26.7712,0,23.9368704567838,23.9368704567838,23.9368704567838,23.9368704567838,0,0.0,1.0
2021-11-04,26.7088,26.7088,26.7088,26.7088,1,23.8810768906939,23.8810768906939,23.8810768906939,23.8810768906939,1.11840852580681,0.0,1.0
2021-11-05,26.7839,26.7839,26.7839,26.7839,1,23.9482258780873,23.9482258780873,23.9482258780873,23.9482258780873,1.11840852580681,0.0,1.0
2021-11-08,26.8294,26.8294,26.8294,26.8294,1,23.9889086866944,23.9889086866944,23.9889086866944,23.9889086866944,1.11840852580681,0.0,1.0
2021-11-09,26.7865,26.7865,26.7,26.77,300,23.9505506100077,23.9505506100077,23.873208567271,23.9357975035897,335.522557742042,0.0,1.0
2021-11-10,26.4963,26.78,26.4963,26.78,1300,23.6910747625836,23.9447387802067,23.6910747625836,23.9447387802067,1453.93108354885,0.0,1.0
2021-11-11,26.63,26.63,26.63,26.63,4,23.8106196309523,23.8106196309523,23.8106196309523,23.8106196309523,4.47363410322723,0.0,1.0
2021-11-12,26.7791,26.7791,26.7791,26.7791,4,23.9439340653111,23.9439340653111,23.9439340653111,23.9439340653111,4.47363410322723,0.0,1.0
2021-11-15,26.7373,26.7373,26.7373,26.7373,0,23.9065595290523,23.9065595290523,23.9065595290523,23.9065595290523,0,0.0,1.0
2021-11-16,26.6853,26.6853,26.6853,26.6853,0,23.8600648906441,23.8600648906441,23.8600648906441,23.8600648906441,0,0.0,1.0
2021-11-17,26.6259,26.6259,26.6259,26.6259,0,23.8069537075394,23.8069537075394,23.8069537075394,23.8069537075394,0,0.0,1.0
2021-11-18,26.6078,26.6078,26.6078,26.6078,1,23.7907699968627,23.7907699968627,23.7907699968627,23.7907699968627,1.11840852580681,0.0,1.0
2021-11-19,26.3878,26.3878,26.3878,26.3878,1,23.5940619112897,23.5940619112897,23.5940619112897,23.5940619112897,1.1184085258068,0.0,1.0
2021-11-22,26.37,26.37,26.37,26.37,500,23.5781464389115,23.5781464389115,23.5781464389115,23.5781464389115,559.204262903403,0.0,1.0
2021-11-23,26.2622,26.2622,26.157,26.157,200,23.4817594769807,23.4817594769807,23.3876972469703,23.3876972469703,223.681705161361,0.0,1.0
2021-11-24,26.125,26.125,26.04,26.04,101,23.3590851617961,23.3590851617961,23.283084310552,23.283084310552,112.959261106487,0.0,1.0
2021-11-26,25.3697,25.71,25.3697,25.71,950,22.6837505389174,22.9880221821924,22.6837505389174,22.9880221821924,1062.48809951647,0.0,1.0
2021-11-29,25.5243,25.57,25.5243,25.57,100,22.8219826754156,22.8628443095551,22.8219826754156,22.8628443095551,111.84085258068,0.0,1.0
2021-11-30,25.2846,25.52,25.2846,25.52,101,22.6076602749072,22.8181379264703,22.6076602749072,22.8181379264703,112.959261106487,0.0,1.0
2021-12-01,25.2401,25.66,25.2401,25.66,100,22.5678715939617,22.9433157991077,22.5678715939617,22.9433157991077,111.840852580681,0.0,1.0
2021-12-02,25.5313,25.6299,25.5313,25.629,800,22.8282415690474,22.9164025564906,22.8282415690474,22.9155978415951,894.726820645447,0.0,1.0
2021-12-03,25.3967,25.3967,25.36,25.36,196,22.7078919857832,22.7078919857832,22.675077500599,22.675077500599,219.208071058134,0.0,1.0
2021-12-06,25.6363,25.6363,25.58,25.58,100,22.9221249735255,22.9221249735255,22.871785586172,22.871785586172,111.84085258068,0.0,1.0
2021-12-07,26.1237,26.1237,25.88,25.88,100,23.3579227958359,23.3579227958359,23.1400238846807,23.1400238846807,111.840852580681,0.0,1.0
2021-12-08,26.2121,26.2121,26.2121,26.2121,100,23.4369636811298,23.4369636811298,23.4369636811298,23.4369636811298,111.84085258068,0.0,1.0
2021-12-09,25.993,26.069,25.993,26.069,200,23.2410603104523,23.3090140127411,23.2410603104523,23.3090140127411,223.681705161361,0.0,1.0
2021-12-10,26.023,26.023,26.023,26.023,6,23.2678841403031,23.2678841403031,23.2678841403031,23.2678841403031,6.71045115484085,0.0,1.0
2021-12-13,25.7109,25.79,25.7109,25.79,500,22.988826897088,23.0595523951281,22.988826897088,23.0595523951281,559.204262903402,0.0,1.0
2021-12-14,25.5878,25.6486,25.5878,25.6486,800,22.8787597819332,22.9331227437643,22.8787597819332,22.9331227437643,894.726820645447,0.0,1.0
2021-12-15,25.8481,25.8481,25.64,25.64,300,23.1115012122726,23.1115012122726,22.9254332458738,22.9254332458738,335.522557742042,0.0,1.0
2021-12-16,25.97,26.02,25.97,26.02,200,23.2204953742333,23.2652017573181,23.2204953742333,23.2652017573181,223.681705161361,0.0,1.0
2021-12-17,25.6538,25.79,25.6538,25.79,100,22.9377722076051,23.0595523951281,22.9377722076051,23.0595523951281,111.840852580681,0.0,1.0
2021-12-20,25.4708,25.52,25.44,25.44,300,22.7741468455149,22.8181379264703,22.7466077135346,22.7466077135346,335.522557742041,0.0,1.0
2021-12-21,25.7861,25.7861,25.63,25.63,653,23.0560652972475,23.0560652972475,22.9164919692568,22.9164919692568,730.320767351843,0.0,1.0
2021-12-22,26.0412,26.0412,26.0412,26.0412,1,23.284157263746,23.284157263746,23.284157263746,23.284157263746,1.11840852580681,0.0,1.0
2021-12-23,26.2091,26.2091,26.2091,26.2091,1,23.4342812981447,23.4342812981447,23.4342812981447,23.4342812981447,1.11840852580681,0.0,1.0
2021-12-27,26.387,26.387,26.387,26.387,0,23.5933466091603,23.5933466091603,23.5933466091603,23.5933466091603,0,0.0,1.0
2021-12-28,26.4125,26.47,26.4125,26.47,129,23.6161468645336,23.6675592050811,23.6161468645336,23.6675592050811,144.274699829078,0.0,1.0
2021-12-29,26.0628,26.0628,26.0628,26.0628,28,23.5875347793593,23.5875347793593,23.5875347793593,23.5875347793593,30.9383073231794,0.3177,1.0
2021-12-30,26.0334,26.0334,26.0334,26.0334,11,23.560926988849,23.560926988849,23.560926988849,23.560926988849,12.1543350198204,0.0,1.0
2021-12-31,26.041,26.041,26.041,26.041,76,23.5678051931986,23.5678051931986,23.5678051931986,23.5678051931986,83.9754055914867,0.0,1.0
2022-01-03,26.1546,26.1546,26.1546,26.1546,11,23.6706162476875,23.6706162476875,23.6706162476875,23.6706162476875,12.1543350198205,0.0,1.0
2022-01-04,26.2783,26.2783,26.22,26.22,133,23.7825680737464,23.7825680737464,23.7298050061697,23.7298050061697,146.956959785102,0.0,1.0
2022-01-05,26.0275,26.0275,26.0275,26.0275,24,23.5555873302091,23.5555873302091,23.5555873302091,23.5555873302091,26.5185491341538,0.0,1.0
2022-01-06,25.9357,25.9357,25.9357,25.9357,7,23.4725058618809,23.4725058618809,23.4725058618809,23.4725058618809,7.73457683079484,0.0,1.0
2022-01-07,26.0887,26.0887,26.0131,26.06,1132,23.6109749757613,23.6109749757613,23.5425549430204,23.5850007040726,1250.79156749425,0.0,1.0
2022-01-10,25.9149,25.9149,25.9149,25.9149,2,23.4536813026083,23.4536813026083,23.4536813026083,23.4536813026083,2.20987909451281,0.0,1.0
2022-01-11,26.2464,26.2464,26.2464,26.2464,1,23.7536977160158,23.7536977160158,23.7536977160158,23.7536977160158,1.1049395472564,0.0,1.0
2022-01-12,26.5425,26.5425,26.39,26.39,100,24.0216761775843,24.0216761775843,23.883659577148,23.883659577148,110.493954725641,0.0,1.0
2022-01-13,26.3686,26.49,26.3686,26.49,201,23.8642920017425,23.9741622659587,23.8642920017425,23.9741622659587,222.092848998537,0.0,1.0
2022-01-14,26.355,26.355,26.29,26.29,227,23.8519836360642,23.8519836360642,23.7931568883372,23.7931568883372,250.821277227204,0.0,1.0
2022-01-18,25.9783,26.1,25.9783,26.1,101,23.5110600073142,23.6212017795969,23.5110600073142,23.6212017795969,111.598894272897,0.0,1.0
2022-01-19,25.9847,25.9847,25.9847,25.9847,6,23.5168521793981,23.5168521793981,23.5168521793981,23.5168521793981,6.62963728353845,0.0,1.0
2022-01-20,25.8465,25.8465,25.8465,25.8465,4,23.3917774634617,23.3917774634617,23.3917774634617,23.3917774634617,4.41975818902563,0.0,1.0
2022-01-21,25.5124,25.83,25.5124,25.83,108,23.0894079801451,23.376844519808,23.0894079801451,23.376844519808,119.333471103692,0.0,1.0
2022-01-24,25.1772,25.1772,25.14,25.14,100,22.7860429672516,22.7860429672516,22.752375967014,22.752375967014,110.493954725641,0.0,1.0
2022-01-25,25.1447,25.1447,25.1447,25.1447,9,22.7566295933881,22.7566295933881,22.7566295933881,22.7566295933881,9.94445592530766,0.0,1.0
2022-01-26,25.0104,25.32,25.0104,25.32,102,22.6350844823153,22.9152808068733,22.6350844823153,22.9152808068733,112.703833820154,0.0,1.0
2022-01-27,24.8481,24.8481,24.8481,24.8481,102,22.4881986183755,22.4881986183755,22.4881986183755,22.4881986183755,112.703833820154,0.0,1.0
2022-01-28,24.898,24.898,24.898,24.898,0,22.5333594600921,22.5333594600921,22.5333594600921,22.5333594600921,0,0.0,1.0
2022-01-31,25.4004,25.42,25.4004,25.42,102,22.9880449686771,23.005783495684,22.9880449686771,23.005783495684,112.703833820154,0.0,1.0
2022-02-01,25.6214,25.6214,25.6214,25.6214,102,23.1880559109488,23.1880559109488,23.1880559109488,23.1880559109488,112.703833820153,0.0,1.0
2022-02-02,25.7871,25.7871,25.7871,25.7871,0,23.3380188663082,23.3380188663082,23.3380188663082,23.3380188663082,0,0.0,1.0
2022-02-03,25.4443,25.4443,25.4443,25.4443,1,23.027775649065,23.027775649065,23.027775649065,23.027775649065,1.10493954725641,0.0,1.0
2022-02-04,25.4925,25.6,25.4925,25.6,320,23.0713979450718,23.1686883355433,23.0713979450718,23.1686883355433,353.58065512205,0.0,1.0
2022-02-07,25.5435,25.5435,25.5435,25.5435,320,23.1175543163653,23.1175543163653,23.1175543163653,23.1175543163653,353.580655122049,0.0,1.0
2022-02-08,25.7213,25.7213,25.7213,25.7213,0,23.2784680970707,23.2784680970707,23.2784680970707,23.2784680970707,0,0.0,1.0
2022-02-09,26.0676,26.0676,25.96,25.96,100,23.5918789084222,23.5918789084222,23.4944980152619,23.4944980152619,110.493954725641,0.0,1.0
2022-02-10,25.797,25.797,25.797,25.797,75,23.3469786325004,23.3469786325004,23.3469786325004,23.3469786325004,82.8704660442305,0.0,1.0
2022-02-11,25.4842,25.4842,25.4842,25.4842,75,23.0638862219005,23.0638862219005,23.0638862219005,23.0638862219005,82.8704660442305,0.0,1.0
2022-02-14,25.3409,25.4,25.3409,25.4,325,22.9341958688347,22.9876829579219,22.9341958688347,22.9876829579219,359.105352858333,0.0,1.0
2022-02-15,25.7101,25.7101,25.57,25.57,100,23.2683317959239,23.2683317959239,23.1415375289001,23.1415375289001,110.493954725641,0.0,1.0
2022-02-16,25.8297,25.8297,25.8297,25.8297,18,23.3765730117415,23.3765730117415,23.3765730117415,23.3765730117415,19.8889118506153,0.0,1.0
2022-02-17,25.5811,25.64,25.55,25.64,4100,23.1515833273581,23.2048894110676,23.123436991138,23.2048894110676,4530.25214375126,0.0,1.0
2022-02-18,25.3294,25.5,25.3294,25.5,28000,22.9237880596215,23.0781856467326,22.9237880596215,23.0781856467326,30938.3073231794,0.0,1.0
2022-02-22,25.0567,25.23,25.0567,25.23,100,22.6769872272347,22.8338283869437,22.6769872272347,22.8338283869437,110.493954725641,0.0,1.0
2022-02-23,24.8553,25.36,24.8553,25.36,219,22.4947148119699,22.9514818823976,22.4947148119699,22.9514818823976,241.981760849153,0.0,1.0
2022-02-24,24.48,24.52,24.24,24.24,2534,22.1550582208633,22.1912592963876,21.9378517677176,21.9378517677176,2799.91681274773,0.0,1.0
2022-02-25,25.1515,25.19,24.71,24.71,700,22.7627837762272,22.7976273114194,22.3632144051279,22.3632144051279,773.457683079486,0.0,1.0
2022-02-28,24.7748,24.7748,24.7748,24.7748,4,22.4218601474773,22.4218601474773,22.4218601474773,22.4218601474773,4.41975818902562,0.0,1.0
2022-03-01,24.4,24.77,24.3677,24.77,2324,22.0826560698147,22.4175160184144,22.0534237013289,22.4175160184144,2567.87950782389,0.0,1.0
2022-03-02,24.6113,24.64,24.6113,24.64,201,22.2738882512718,22.2998625229604,22.2738882512718,22.2998625229604,222.092848998537,0.0,1.0
2022-03-03,24.2356,24.2356,24.2356,24.2356,1,21.9338696494099,21.9338696494099,21.9338696494099,21.9338696494099,1.10493954725641,0.0,1.0
2022-03-04,23.69,23.84,23.69,23.84,100,21.4400869792586,21.5758410124747,21.4400869792586,21.5758410124747,110.493954725641,0.0,1.0
2022-03-07,23.021,23.021,23.021,23.021,100,20.8346239911149,20.8346239911149,20.8346239911149,20.8346239911149,110.493954725641,0.0,1.0
2022-03-08,23.1212,23.1212,23.1212,23.1212,52,20.9253076853033,20.9253076853033,20.9253076853033,20.9253076853033,57.4568564573331,0.0,1.0
2022-03-09,23.8976,23.8976,23.58,23.58,100,21.6279705612297,21.6279705612297,21.3405340215668,21.3405340215668,110.493954725641,0.0,1.0
2022-03-10,23.6776,23.6776,23.6776,23.6776,2,21.4288646458461,21.4288646458461,21.4288646458461,21.4288646458461,2.20987909451281,0.0,1.0
2022-03-11,23.4417,23.92,23.4417,23.92,352,21.2153688029416,21.6482431635233,21.2153688029416,21.6482431635233,388.938720634255,0.0,1.0
2022-03-14,23.52,23.79,23.52,23.79,7016,21.2862324082804,21.5305896680693,21.2862324082804,21.5305896680693,7752.25586355095,0.0,1.0
2022-03-15,23.66,23.66,23.56,23.56,500,21.4129361726154,21.4129361726154,21.3224334838047,21.3224334838047,552.469773628203,0.0,1.0
2022-03-16,24.52,24.52,24.12,24.12,300,22.1912592963876,22.1912592963876,21.8292485411447,21.8292485411447,331.481864176921,0.0,1.0
2022-03-17,24.6455,24.77,24.6455,24.68,7548,22.304840170845,22.4175160184144,22.304840170845,22.3360635984847,8340.08370269136,0.0,1.0
2022-03-18,24.94,24.94,24.9199,24.92,406,22.5713705893926,22.5713705893926,22.5531795489416,22.5532700516304,448.605456186101,0.0,1.0
2022-03-21,24.8,24.84,24.7887,24.81,3700,22.4446668250576,22.4808679005819,22.434440021222,22.4537170939386,4088.2763248487,0.0,1.0
2022-03-22,25.07,25.07,25.07,25.07,103,22.6890240848465,22.6890240848465,22.6890240848465,22.6890240848465,113.80877336741,0.0,1.0
2022-03-23,24.77,24.9,24.77,24.8999,3300,22.4175160184144,22.5351695138683,22.4175160184144,22.5350790111795,3646.30050594613,0.0,1.0
2022-03-24,24.97,24.97,24.97,24.97,301,22.5985213960358,22.5985213960358,22.5985213960358,22.5985213960358,332.586803724178,0.0,1.0
2022-03-25,24.9723,24.9723,24.872,24.92,4000,22.6006029578784,22.6006029578784,22.5098287610013,22.5532700516304,4419.75818902563,0.0,1.0
2022-03-28,24.91,24.91,24.91,24.91,309,22.5442197827494,22.5442197827494,22.5442197827494,22.5442197827494,341.426320102229,0.0,1.0
2022-03-29,25.36,25.36,25.32,25.32,200,22.9514818823976,22.9514818823976,22.9152808068733,22.9152808068733,220.987909451281,0.0,1.0
2022-03-30,25.2,25.2,25.2,25.2,100,22.8575400914121,22.8575400914121,22.8575400914121,22.8575400914121,110.248083998628,0.0562,1.0
2022-03-31,24.8854,24.8999,24.8854,24.8999,200,22.5721836583661,22.5853358143711,22.5721836583661,22.5853358143711,220.496167997256,0.0,1.0
2022-04-01,25.06,25.06,25.06,25.06,302,22.7305537575709,22.7305537575709,22.7305537575709,22.7305537575709,332.949213675856,0.0,1.0
2022-04-04,25.24,25.26,25.23,25.23,2303,22.893821901081,22.9119628059154,22.8847514486637,22.8847514486637,2539.0133744884,0.0,1.0
2022-04-05,24.92,24.96,24.92,24.96,510,22.6035674237297,22.6398492333986,22.6035674237297,22.6398492333986,562.265228393002,0.0,1.0
2022-04-06,24.64,24.64,24.64,24.64,300,22.3495947560474,22.3495947560474,22.3495947560474,22.3495947560474,330.744251995883,0.0,1.0
2022-04-07,24.64,24.64,24.493,24.493,601,22.3495947560474,22.3495947560474,22.2162591055141,22.2162591055141,662.590984831752,0.0,1.0
2022-04-08,24.6199,24.685,24.6199,24.685,154,22.3313631466887,22.3904117919249,22.3313631466887,22.3904117919249,169.782049357887,0.0,1.0
2022-04-11,24.4,24.5043,24.4,24.5043,489,22.1319038980339,22.2265087167456,22.1319038980339,22.2265087167456,539.11313075329,0.0,1.0
2022-04-12,24.2,24.2,24.2,24.2,801,21.9504948496894,21.9504948496894,21.9504948496894,21.9504948496894,883.087152829007,0.0,1.0
2022-04-13,24.51,24.51,24.51,24.51,300,22.2316788746234,22.2316788746234,22.2316788746234,22.2316788746234,330.744251995883,0.0,1.0
2022-04-14,24.34,24.34,24.34,24.34,324,22.0774811835305,22.0774811835305,22.0774811835305,22.0774811835305,357.203792155555,0.0,1.0
2022-04-18,24.25,24.25,24.25,24.25,304,21.9958471117755,21.9958471117755,21.9958471117755,21.9958471117755,335.154175355828,0.0,1.0
2022-04-19,24.315,24.315,24.2551,24.2551,3405,22.0548050524875,22.0548050524875,22.0004730425083,22.0004730425083,3753.94726015327,0.0,1.0
2022-04-20,24.46,24.49,24.38,24.49,9179,22.1863266125373,22.2135379697889,22.1137629931995,22.2135379697889,10119.671630234,0.0,1.0
2022-04-21,24.12,24.29,24.12,24.24,1369,21.8779312303515,22.0321289214444,21.8779312303515,21.9867766593583,1509.29626994122,0.0,1.0
2022-04-22,23.72,24.0,23.72,24.0,705,21.5151131336625,21.7690858013448,21.5151131336625,21.7690858013448,777.248992190325,0.0,1.0
2022-04-25,23.59,23.59,23.59,23.59,321,21.3971972522385,21.3971972522385,21.3971972522385,21.3971972522385,353.896349635596,0.0,1.0
2022-04-26,22.98,23.19,22.98,23.19,2699,20.8438996547877,21.0343791555494,20.8438996547877,21.0343791555494,2975.59578712296,0.0,1.0
2022-04-27,23.11,23.11,23.11,23.11,350,20.9618155362116,20.9618155362116,20.9618155362116,20.9618155362116,385.868293995198,0.0,1.0
2022-04-28,23.3821,23.44,23.24,23.24,201,21.2086225464844,21.2611404659801,21.0797314176356,21.0797314176356,221.598648837242,0.0,1.0
2022-04-29,23.127,23.5,23.127,23.4883,5329,20.9772353053209,21.3155631804835,20.9772353053209,21.3049507511553,5875.12039628688,0.0,1.0
2022-05-02,23.0833,23.19,23.04,23.19,3805,20.9375974282576,21.0343791555494,20.898322369291,21.0343791555494,4194.93959614779,0.0,1.0
2022-05-03,23.33,23.33,23.3286,23.3286,627,21.1613654893906,21.1613654893906,21.1600956260522,21.1600956260522,691.255486671397,0.0,1.0
2022-05-04,23.6436,23.6436,23.145,23.145,9638,21.4458148771949,21.4458148771949,20.9935621196719,20.9935621196719,10625.7103357877,0.0,1.0
2022-05-05,22.9694,23.03,22.8556,22.8556,2202,20.8342849752254,20.8892519168738,20.7310632267174,20.7310632267174,2427.66280964979,0.0,1.0
2022-05-06,22.79,22.81,22.7671,22.81,1001,20.6715610588604,20.6897019636948,20.6507897228249,20.6897019636948,1103.58332082626,0.0,1.0
2022-05-09,22.0743,22.49,22.0743,22.49,1912,20.0223887793594,20.3994474863435,20.0223887793594,20.3994474863435,2107.94336605377,0.0,1.0
2022-05-10,22.2,22.42,22.2,22.42,300,20.136404366244,20.335954319423,20.136404366244,20.335954319423,330.744251995883,0.0,1.0
2022-05-11,22.05,22.39,22.05,22.39,895,20.0003475799856,20.3087429621713,20.0003475799856,20.3087429621713,986.720351787717,0.0,1.0
2022-05-12,21.915,22.0,21.915,22.0,100,19.877896472353,19.9549953178994,19.877896472353,19.9549953178994,110.248083998628,0.0,1.0
2022-05-13,22.5368,22.5368,22.23,22.23,100,20.4418972036562,20.4418972036562,20.1636157234956,20.1636157234956,110.248083998628,0.0,1.0
2022-05-16,22.5198,22.6,22.5198,22.5999,203,20.4264774345469,20.499222462933,20.4264774345469,20.4991317584089,223.803610517214,0.0,1.0
2022-05-17,22.9699,23.0,22.8971,22.99,3466,20.8347384978463,20.8620405596221,20.7687056042489,20.8529701072049,3821.19859139243,0.0,1.0
2022-05-18,22.49,22.49,22.49,22.49,200,20.3994474863435,20.3994474863435,20.3994474863435,20.3994474863435,220.496167997256,0.0,1.0
2022-05-19,22.6923,22.6923,22.4798,22.4798,131,20.582942738744,20.582942738744,20.390195624878,20.390195624878,144.424990038203,0.0,1.0
2022-05-20,22.8116,22.95,22.8116,22.95,100,20.6911532360816,20.816688297536,20.6911532360816,20.816688297536,110.248083998628,0.0,1.0
2022-05-23,23.1636,23.25,23.07,23.07,388,21.010433161168,21.0888018700528,20.9255337265427,20.9255337265427,427.762565914675,0.0,1.0
2022-05-24,23.08,23.08,23.08,23.08,300,20.9346041789599,20.9346041789599,20.9346041789599,20.9346041789599,330.744251995884,0.0,1.0
2022-05-25,23.1547,23.2544,23.1547,23.2544,200,21.0023604585166,21.0927928691164,21.0023604585166,21.0927928691164,220.496167997256,0.0,1.0
2022-05-26,23.4209,23.49,23.4209,23.44,7089,21.2438159018632,21.3064927280662,21.2438159018632,21.2611404659801,7815.48667466273,0.0,1.0
2022-05-27,23.63,23.63,23.55,23.55,400,21.4334790619074,21.4334790619074,21.3609154425696,21.3609154425696,440.992335994512,0.0,1.0
2022-05-31,23.6513,23.6513,23.6479,23.6479,451,21.4527991255561,21.4527991255561,21.4497151717343,21.4497151717343,497.218858833812,0.0,1.0
2022-06-01,23.4823,23.4823,23.4823,23.4823,2,21.299508479705,21.299508479705,21.299508479705,21.299508479705,2.20496167997255,0.0,1.0
2022-06-02,23.8772,23.95,23.72,23.75,19101,21.6577006456613,21.7237335392587,21.5151131336625,21.5423244909142,21058.4865245779,0.0,1.0
2022-06-03,23.6011,23.6011,23.6011,23.6011,1,21.4072654544216,21.4072654544216,21.4072654544216,21.4072654544216,1.10248083998628,0.0,1.0
2022-06-06,23.5975,23.76,23.5975,23.76,200,21.4040000915514,21.5513949433314,21.4040000915514,21.5513949433314,220.496167997256,0.0,1.0
2022-06-07,23.6462,23.6462,23.51,23.51,4300,21.4481731948233,21.4481731948233,21.3246336329007,21.3246336329007,4740.667611941,0.0,1.0
2022-06-08,23.3917,23.51,23.3917,23.51,339,21.2173301808049,21.3246336329007,21.2173301808049,21.3246336329007,373.741004755348,0.0,1.0
2022-06-09,22.96,23.3,22.96,23.27,1687,20.8257587499532,21.1341541321389,20.8257587499532,21.1069427748873,1859.88517705685,0.0,1.0
2022-06-10,22.48,22.66,22.4199,22.66,1197,20.3903770339263,20.5536451774364,20.3358636148988,20.5536451774364,1319.66956546358,0.0,1.0
2022-06-13,21.7005,21.96,21.7005,21.96,318,19.6833352680035,19.9187135082305,19.6833352680035,19.9187135082305,350.588907115636,0.0,1.0
2022-06-14,21.5492,21.5492,21.5492,21.5492,318,19.5460993229308,19.5460993229308,19.5460993229308,19.5460993229308,350.588907115637,0.0,1.0
2022-06-15,21.9102,21.9102,21.61,21.61,1009,19.8735426551927,19.8735426551927,19.6012476736276,19.6012476736276,1112.40316754616,0.0,1.0
2022-06-16,21.3463,21.51,21.3463,21.51,125,19.3620598433853,19.5105431494553,19.3620598433853,19.5105431494553,137.810104998285,0.0,1.0
2022-06-17,21.2823,21.34,21.2823,21.34,500,19.304008947915,19.3563454583624,19.304008947915,19.3563454583624,551.24041999314,0.0,1.0
2022-06-21,21.6374,21.72,21.6374,21.65,724,19.6261007132508,19.7010226502171,19.6261007132508,19.6375294832965,798.196128150064,0.0,1.0
2022-06-22,21.4481,21.4481,21.41,21.41,101,19.4543970489927,19.4543970489927,19.419838625283,19.419838625283,111.350564838614,0.0,1.0
2022-06-23,21.3275,21.35,21.2777,21.35,2540,19.3450073928409,19.3654159107797,19.2998365398031,19.3654159107797,2800.30133356515,0.0,1.0
2022-06-24,21.8749,21.8749,21.57,21.57,100,19.8415239581599,19.8415239581599,19.5649658639587,19.5649658639587,110.248083998628,0.0,1.0
2022-06-27,21.8679,21.88,21.8679,21.88,100,19.8351746414679,19.8461498888927,19.8351746414679,19.8461498888927,110.248083998628,0.0,1.0
2022-06-28,21.7401,21.84,21.7401,21.8399,203,19.7192542595757,19.8098680792238,19.7192542595757,19.8097773746996,223.803610517214,0.0,1.0
2022-06-29,21.4342,21.51,21.4342,21.51,400,19.6484140261972,19.7178987647545,19.6484140261972,19.7178987647545,436.354811567423,0.2278,1.0
2022-06-30,21.2527,21.2527,21.06,21.2,1803,19.4820356614457,19.4820356614457,19.3053904223956,19.4337263511295,1966.86931314017,0.0,1.0
2022-07-01,21.2807,21.2807,21.2807,21.2807,2,19.5077028471925,19.5077028471925,19.5077028471925,19.5077028471925,2.18177405783712,0.0,1.0
2022-07-05,20.8596,20.8596,20.82,20.82,167,19.1216867072651,19.1216867072651,19.0853859731375,19.0853859731375,182.1781338294,0.0,1.0
2022-07-06,20.8342,20.8342,20.8342,20.8342,66,19.098402903052,19.098402903052,19.098402903052,19.098402903052,71.998543908625,0.0,1.0
2022-07-07,21.1894,21.1894,21.02,21.02,100,19.4240094879539,19.4240094879539,19.2687230141859,19.2687230141859,109.088702891856,0.0,1.0
2022-07-08,21.2243,21.2243,21.165,21.165,221,19.4560018016169,19.4560018016169,19.401642368946,19.401642368946,241.086033391002,0.0,1.0
2022-07-11,20.8818,21.0,20.8818,20.8957,301,19.1420371188215,19.2503893100811,19.1420371188215,19.1547790431744,328.356995704487,0.0,1.0
2022-07-12,20.8273,20.8273,20.8273,20.8273,41,19.0920777751358,19.0920777751358,19.0920777751358,19.0920777751358,44.726368185661,0.0,1.0
2022-07-13,20.8089,20.8089,20.63,20.63,148,19.0752107673594,19.0752107673594,18.9112157841416,18.9112157841416,161.451280279947,0.0,1.0
2022-07-14,20.5154,20.5154,20.35,20.48,855,18.8061636596208,18.8061636596208,18.6545439266738,18.7737130033553,932.708409725372,0.0,1.0
2022-07-15,20.784,20.784,20.6,20.6,100,19.0523853057488,19.0523853057488,18.8837152279843,18.8837152279843,109.088702891856,0.0,1.0
2022-07-18,20.9139,21.06,20.9139,21.06,100,19.1714627139098,19.3053904223956,19.1714627139098,19.3053904223956,109.088702891856,0.0,1.0
2022-07-19,21.4262,21.4262,21.26,21.26,100,19.6410805445552,19.6410805445552,19.488727463444,19.488727463444,109.088702891856,0.0,1.0
2022-07-20,21.3187,21.3187,21.3187,21.3187,1,19.5425368849917,19.5425368849917,19.5425368849917,19.5425368849917,1.09088702891856,0.0,1.0
2022-07-21,21.564,21.564,21.52,21.52,2000,19.7673997658376,19.7673997658376,19.7270656168069,19.7270656168069,2181.77405783712,0.0,1.0
2022-07-22,21.4356,21.46,21.4235,21.46,235,19.6496973854845,19.6720645044924,19.6386054945011,19.6720645044924,256.358451795862,0.0,1.0
2022-07-25,21.6142,21.6142,21.6142,21.6142,15,19.8134173631407,19.8134173631407,19.8134173631407,19.8134173631407,16.3633054337784,0.0,1.0
2022-07-26,21.3895,21.45,21.3895,21.45,201,19.6074381975228,19.66289765244,19.6074381975228,19.66289765244,219.268292812631,0.0,1.0
2022-07-27,21.8488,21.8488,21.8488,21.8488,201,20.0284717122905,20.0284717122905,20.0284717122905,20.0284717122905,219.268292812631,0.0,1.0
2022-07-28,21.9902,21.9902,21.87,21.87,138,20.1580910003117,20.1580910003117,20.0479054386416,20.0479054386416,150.542409990761,0.0,1.0
2022-07-29,22.1916,22.1916,22.085,22.085,100,20.3427114006474,20.3427114006474,20.2449927577686,20.2449927577686,109.088702891856,0.0,1.0
2022-08-01,22.1574,22.1574,22.1574,22.1574,73,20.3113607666281,20.3113607666281,20.3113607666281,20.3113607666281,79.6347531110551,0.0,1.0
2022-08-02,21.9141,21.9141,21.9141,21.9141,73,20.0883312561928,20.0883312561928,20.0883312561928,20.0883312561928,79.6347531110549,0.0,1.0
2022-08-03,22.0491,22.1,22.0491,22.0545,300,20.2120837589004,20.2587430358472,20.2120837589004,20.2170338590087,327.266108675569,0.0,1.0
2022-08-04,22.1229,22.1229,22.11,22.11,101,20.2797351270473,20.2797351270473,20.2679098878997,20.2679098878997,110.179589920775,0.0,1.0
2022-08-05,22.0276,22.0276,22.0276,22.0276,101,20.1923750269877,20.1923750269877,20.1923750269877,20.1923750269877,110.179589920775,0.0,1.0
2022-08-08,22.1083,22.18,22.1083,22.18,100,20.2663515230508,20.3320778522666,20.2663515230508,20.3320778522666,109.088702891856,0.0,1.0
2022-08-09,21.9921,21.9921,21.9921,21.9921,1,20.1598327022016,20.1598327022016,20.1598327022016,20.1598327022016,1.09088702891856,0.0,1.0
2022-08-10,22.4655,22.4655,22.34,22.34,113,20.5937914783632,20.5937914783632,20.4787474851053,20.4787474851053,123.270234267797,0.0,1.0
2022-08-11,22.4914,22.4914,22.4914,22.4914,2,20.6175336251789,20.6175336251789,20.6175336251789,20.6175336251789,2.18177405783713,0.0,1.0
2022-08-12,22.6791,22.6791,22.6791,22.6791,2,20.7895954382029,20.7895954382029,20.7895954382029,20.7895954382029,2.18177405783712,0.0,1.0
2022-08-15,22.55,22.55,22.55,22.55,3,20.6712513782061,20.6712513782061,20.6712513782061,20.6712513782061,3.27266108675569,0.0,1.0
2022-08-16,22.6,22.62,22.6,22.62,200,20.7170856384682,20.7354193425731,20.7170856384682,20.7354193425731,218.177405783713,0.0,1.0
2022-08-17,22.431,22.55,22.345,22.345,1909,20.5621658387823,20.6712513782061,20.4833309111315,20.4833309111315,2082.50333820554,0.0,1.0
2022-08-18,22.362,22.4,22.362,22.4,1801,20.4989145596206,20.5337485974198,20.4989145596206,20.5337485974198,1964.68753908233,0.0,1.0
2022-08-19,22.0769,22.12,22.0769,22.12,104,20.2375676076062,20.2770767399521,20.2375676076062,20.2770767399521,113.45225100753,0.0,1.0
2022-08-22,21.7489,21.8499,21.7489,21.8499,104,19.9368948602868,20.0294800660162,19.9368948602868,20.0294800660162,113.45225100753,0.0,1.0
2022-08-23,21.831,21.89,21.831,21.84,978,20.0121547156372,20.0662391427464,20.0121547156372,20.0204048824843,1066.88751428235,0.0,1.0
2022-08-24,21.8471,21.8471,21.8471,21.8471,1,20.0269133474416,20.0269133474416,20.0269133474416,20.0269133474416,1.09088702891856,0.0,1.0
2022-08-25,22.1061,22.1061,21.9969,21.9969,2461,20.2643348155992,20.2643348155992,20.1642327911868,20.1642327911868,2684.67297816858,0.0,1.0
2022-08-26,21.606,21.86,21.606,21.86,1000,19.8059005444577,20.0387385865892,19.8059005444577,20.0387385865892,1090.88702891856,0.0,1.0
2022-08-29,21.5421,21.5421,21.5421,21.5421,1,19.7473243598428,19.7473243598428,19.7473243598428,19.7473243598428,1.09088702891856,0.0,1.0
2022-08-30,21.3846,21.4242,21.364,21.4242,351,19.6029464400171,19.6392471741447,19.5840627247892,19.6392471741447,382.901347150416,0.0,1.0
2022-08-31,21.2225,21.31,21.2225,21.31,700,19.4543517682474,19.5345617237061,19.4543517682474,19.5345617237061,763.620920242994,0.0,1.0
2022-09-01,20.9521,20.9521,20.9521,20.9521,3,19.20648008875,19.20648008875,19.20648008875,19.20648008875,3.27266108675569,0.0,1.0
2022-09-02,20.8393,21.15,20.8393,21.15,115,19.1030779975987,19.3878920908674,19.1030779975987,19.3878920908674,125.452008325635,0.0,1.0
2022-09-06,20.7451,20.8,20.7451,20.8,102,19.0167262512649,19.0670522690327,19.0167262512649,19.0670522690327,111.270476949693,0.0,1.0
2022-09-07,20.919,20.919,20.919,20.919,102,19.1761378084565,19.1761378084565,19.1761378084565,19.1761378084565,111.270476949693,0.0,1.0
2022-09-08,20.9618,20.9618,20.62,20.62,422,19.2153719352408,19.2153719352408,18.9020489320892,18.9020489320892,460.354326203634,0.0,1.0
2022-09-09,21.45,21.45,21.25,21.25,1260,19.66289765244,19.66289765244,19.4795606113916,19.4795606113916,1374.51765643739,0.0,1.0
2022-09-12,21.7283,21.81,21.7,21.7,1101,19.9180111450588,19.9929043263271,19.8920689537505,19.8920689537505,1201.06661883934,0.0,1.0
2022-09-13,21.0028,21.39,21.0028,21.39,126,19.2529560286558,19.6078965401255,19.2529560286558,19.6078965401255,137.451765643739,0.0,1.0
2022-09-14,21.1063,21.26,21.02,21.1799,16278,19.3478329473983,19.488727463444,19.2687230141859,19.4153009785041,17757.4590567364,0.0,1.0
2022-09-15,20.97,20.97,20.97,20.97,904,19.2228887539238,19.2228887539238,19.2228887539238,19.2228887539238,986.161874142381,0.0,1.0
2022-09-16,20.83,20.83,20.62,20.67,1556,19.09455282519,19.09455282519,18.9020489320892,18.9478831923512,1697.42021699728,0.0,1.0
2022-09-19,20.92,20.92,20.92,20.92,900,19.1770544936617,19.1770544936617,19.1770544936617,19.1770544936617,981.798326026707,0.0,1.0
2022-09-20,20.5861,20.5861,20.5,20.54,11011,18.8709733036314,18.8709733036314,18.7920467074601,18.8287141156698,12011.7570754223,0.0,1.0
2022-09-21,20.3263,20.3263,20.3263,20.3263,6,18.6328184873096,18.6328184873096,18.6328184873096,18.6328184873096,6.54532217351136,0.0,1.0
2022-09-22,20.2697,20.2697,20.25,20.25,123,18.5809341046929,18.5809341046929,18.5628754061496,18.5628754061496,134.179104556983,0.0,1.0
2022-09-23,19.5994,19.93,19.5994,19.93,100,17.9664800116192,18.2695361404722,17.9664800116192,18.2695361404722,109.088702891856,0.0,1.0
2022-09-26,19.2955,19.3,19.03,19.27,10216,17.6878993777462,17.6920244611698,17.4445194557544,17.6645239050125,11144.501887432,0.0,1.0
2022-09-27,19.2052,19.2052,19.1408,19.1408,100,17.6051227037128,17.6051227037128,17.5460881764952,17.5460881764952,109.088702891856,0.0,1.0
2022-09-28,19.6197,19.67,19.6197,19.67,100,17.9850887212856,18.0311979871093,17.9850887212856,18.0311979871093,109.088702891856,0.0,1.0
2022-09-29,19.3,19.3,19.26,19.26,2200,17.7631592330965,17.7631592330965,17.7263443953077,17.7263443953077,2390.34056064127,0.0776,1.0
2022-09-30,19.1379,19.1379,19.1379,19.1379,2200,17.6139671029574,17.6139671029574,17.6139671029574,17.6139671029574,2390.34056064127,0.0,1.0
2022-10-03,19.5789,19.5789,19.5789,19.5789,3,18.019850689579,18.019850689579,18.019850689579,18.019850689579,3.25955530996535,0.0,1.0
2022-10-04,20.2918,20.2918,19.7,19.7,100,18.6759831360699,18.6759831360699,18.1313076109846,18.1313076109846,108.651843665512,0.0,1.0
2022-10-05,20.1117,20.1117,20.1117,20.1117,26,18.5102243289258,18.5102243289258,18.5102243289258,18.5102243289258,28.2494793530331,0.0,1.0
2022-10-06,19.8186,19.8186,19.8186,19.8186,26,18.2404636050283,18.2404636050283,18.2404636050283,18.2404636050283,28.2494793530332,0.0,1.0
2022-10-07,19.4855,19.4855,19.4855,19.4855,1,17.9338880433421,17.9338880433421,17.9338880433421,17.9338880433421,1.08651843665512,0.0,1.0
2022-10-10,19.3544,19.3544,19.3544,19.3544,21,17.8132274124893,17.8132274124893,17.8132274124893,17.8132274124893,22.8168871697575,0.0,1.0
2022-10-11,19.0755,19.3899,19.04,19.22,1455,17.5565359560069,17.8459005810269,17.5238627874693,17.6895295575189,1580.8843253332,0.0,1.0
2022-10-12,19.0914,19.0914,19.0914,19.0914,1455,17.5711698540279,17.5711698540279,17.5711698540279,17.5711698540279,1580.8843253332,0.0,1.0
2022-10-13,19.4386,19.4386,18.78,18.78,305,17.8907226460347,17.8907226460347,17.2845663418421,17.2845663418421,331.388123179812,0.0,1.0
2022-10-14,19.0869,19.54,19.0869,19.54,100,17.5670281847767,17.9840482598294,17.5670281847767,17.9840482598294,108.651843665512,0.0,1.0
2022-10-17,19.5551,19.5551,19.5,19.5001,584,17.9979458610946,17.9979458610946,17.9472334220406,17.947325459135,634.52676700659,0.0,1.0
2022-10-18,19.6475,19.72,19.6475,19.72,160,18.0829881363868,18.149715029879,18.0829881363868,18.149715029879,173.842949864819,0.0,1.0
2022-10-19,19.4265,19.52,19.4265,19.47,480,17.8795861576036,17.9656408409349,17.8795861576036,17.9196222936989,521.528849594458,0.0,1.0
2022-10-20,19.4389,19.4389,19.4389,19.4389,35,17.8909987573182,17.8909987573182,17.8909987573182,17.8909987573182,38.0281452829291,0.0,1.0
2022-10-21,19.8116,19.83,19.7401,19.7401,336,18.2340210084153,18.2509558337982,18.1682144858678,18.1682144858678,365.07019471612,0.0,1.0
2022-10-24,19.658,19.658,19.641,19.641,103,18.0926520313063,18.0926520313063,18.0770057252461,18.0770057252461,111.911398975477,0.0,1.0
2022-10-25,20.0283,20.0283,20.0283,20.0283,103,18.4334653921361,18.4334653921361,18.4334653921361,18.4334653921361,111.911398975478,0.0,1.0
2022-10-26,20.2161,20.2161,20.2161,20.2161,1,18.6063110555546,18.6063110555546,18.6063110555546,18.6063110555546,1.08651843665512,0.0,1.0
2022-10-27,20.1022,20.18,20.1022,20.18,249,18.501480804951,18.5730856644502,18.501480804951,18.5730856644502,270.543090727124,0.0,1.0
2022-10-28,20.238,20.238,20.238,20.238,249,18.6264671792439,18.6264671792439,18.6264671792439,18.6264671792439,270.543090727125,0.0,1.0
2022-10-31,20.1054,20.12,20.1054,20.12,600,18.5044259919741,18.517863407767,18.5044259919741,18.517863407767,651.91106199307,0.0,1.0
2022-11-01,20.2998,20.2998,20.2998,20.2998,100,18.6833461036276,18.6833461036276,18.6833461036276,18.6833461036276,108.651843665512,0.0,1.0
2022-11-02,20.0211,20.0211,20.0211,20.0211,100,18.4268387213342,18.4268387213342,18.4268387213342,18.4268387213342,108.651843665512,0.0,1.0
2022-11-03,19.9174,19.9174,19.83,19.83,100,18.3313962543667,18.3313962543667,18.2509558337982,18.2509558337982,108.651843665512,0.0,1.0
2022-11-04,20.639,20.639,20.07,20.07,100,18.9955359280767,18.9955359280767,18.471844860531,18.471844860531,108.651843665512,0.0,1.0
2022-11-07,20.6956,20.73,20.6956,20.73,101,19.0476289235478,19.0792896840462,19.0476289235478,19.0792896840462,109.738362102167,0.0,1.0
2022-11-08,20.95,20.95,20.95,20.95,200,19.2817712918846,19.2817712918846,19.2817712918846,19.2817712918846,217.303687331024,0.0,1.0
2022-11-09,20.6002,20.6002,20.575,20.575,811,18.9598255354215,18.9598255354215,18.9366321876146,18.9366321876146,881.166452127303,0.0,1.0
2022-11-10,21.5989,21.5989,20.83,20.83,830,19.8789999979134,19.8789999979134,19.1713267785182,19.1713267785182,901.81030242375,0.0,1.0
2022-11-11,21.9558,21.9558,21.9501,21.9501,102,20.207480388084,20.207480388084,20.2022342736991,20.2022342736991,110.824880538822,0.0,1.0
2022-11-14,21.8091,21.8091,21.8091,21.8091,102,20.0724619704936,20.0724619704936,20.0724619704936,20.0724619704936,110.824880538822,0.0,1.0
2022-11-15,21.9787,22.0501,21.9787,22.05,2590,20.2285568827181,20.2942713681711,20.2285568827181,20.2941793310766,2814.08275093676,0.0,1.0
2022-11-16,21.8866,21.8866,21.8866,21.8866,5,20.1437907187094,20.1437907187094,20.1437907187094,20.1437907187094,5.43259218327559,0.0,1.0
2022-11-17,21.8568,21.8568,21.63,21.63,140,20.1163636645567,20.1163636645567,19.9076235342942,19.9076235342942,152.112581131717,0.0,1.0
2022-11-18,21.878,21.95,21.878,21.95,100,20.1358755285848,20.2021422366046,20.1358755285848,20.2021422366046,108.651843665512,0.0,1.0
2022-11-21,21.7165,21.7165,21.7165,21.7165,92,19.9872356210125,19.9872356210125,19.9872356210125,19.9872356210125,99.9596961722709,0.0,1.0
2022-11-22,22.0,22.0,22.0,22.0,92,20.2481607838406,20.2481607838406,20.2481607838406,20.2481607838406,99.9596961722711,0.0,1.0
2022-11-23,22.2001,22.2001,21.98,21.98,353,20.4323270098791,20.4323270098791,20.2297533649462,20.2297533649462,383.541008139257,0.0,1.0
2022-11-25,22.2862,22.2862,22.2862,22.2862,10,20.5115709482195,20.5115709482195,20.5115709482195,20.5115709482195,10.8651843665512,0.0,1.0
2022-11-28,22.0287,22.13,22.0287,22.13,695,20.2745754299541,20.3678090066542,20.2745754299541,20.3678090066542,755.130313475307,0.0,1.0
2022-11-29,22.1588,22.26,22.12,22.12,5244,20.3943156898622,20.4874572294678,20.358605297207,20.358605297207,5697.70268181943,0.0,1.0
2022-11-30,22.6233,22.6233,22.34,22.34,100,20.8218279936846,20.8218279936846,20.5610869050454,20.5610869050454,108.651843665512,0.0,1.0
2022-12-01,22.7245,22.73,22.7245,22.73,100,20.9149695332903,20.9200315734862,20.9149695332903,20.9200315734862,108.651843665512,0.0,1.0
2022-12-02,22.6938,22.6938,22.6938,22.6938,20,20.8867141452874,20.8867141452874,20.8867141452874,20.8867141452874,21.7303687331024,0.0,1.0
2022-12-05,22.3884,22.3884,22.3884,22.3884,37,20.6056328587699,20.6056328587699,20.6056328587699,20.6056328587699,40.2011821562394,0.0,1.0
2022-12-06,22.2594,22.2594,22.2594,22.2594,8,20.486905006901,20.486905006901,20.486905006901,20.486905006901,8.69214749324095,0.0,1.0
2022-12-07,22.2545,22.2545,22.2545,22.2545,8,20.4823951892719,20.4823951892719,20.4823951892719,20.4823951892719,8.69214749324094,0.0,1.0
2022-12-08,22.34,22.37,22.28,22.37,3200,20.5610869050454,20.588698033387,20.5058646483622,20.588698033387,3476.85899729639,0.0,1.0
2022-12-09,22.3299,22.3299,22.3299,22.3299,3200,20.5517911585038,20.5517911585038,20.5517911585038,20.5517911585038,3476.85899729637,0.0,1.0
2022-12-12,22.3705,22.3705,22.3101,22.3101,301,20.5891582188594,20.5891582188594,20.5335678137983,20.5335678137983,327.042049433191,0.0,1.0
2022-12-13,22.6302,22.6302,22.6302,22.6302,301,20.8281785532032,20.8281785532032,20.8281785532032,20.8281785532032,327.04204943319,0.0,1.0
2022-12-14,22.5926,22.66,22.5926,22.66,100,20.7935726056817,20.8556056073558,20.7935726056817,20.8556056073558,108.651843665512,0.0,1.0
2022-12-15,22.0202,22.0202,22.0202,22.0202,162,20.266752276924,20.266752276924,20.266752276924,20.266752276924,176.015986738129,0.0,1.0
2022-12-16,21.9152,21.9152,21.9152,21.9152,162,20.1701133277284,20.1701133277284,20.1701133277284,20.1701133277284,176.015986738129,0.0,1.0
2022-12-19,21.8641,23.67,21.8641,23.67,422,20.1230823724532,21.7851802615231,20.1230823724532,21.7851802615231,458.510780268459,0.0,1.0
2022-12-20,21.9609,21.9609,21.9609,21.9609,50,20.2121742799021,20.2121742799021,20.2121742799021,20.2121742799021,54.3259218327559,0.0,1.0
2022-12-21,22.1582,22.1582,22.1582,22.1582,50,20.3937634672953,20.3937634672953,20.3937634672953,20.3937634672953,54.325921832756,0.0,1.0
2022-12-22,21.9705,21.9705,21.9705,21.9705,25,20.2210098409714,20.2210098409714,20.2210098409714,20.2210098409714,27.1629609163779,0.0,1.0
2022-12-23,22.055,22.055,22.055,22.055,3,20.2987811858002,20.2987811858002,20.2987811858002,20.2987811858002,3.25955530996536,0.0,1.0
2022-12-27,22.1313,22.1313,22.09,22.13,1274,20.3690054888824,20.3690054888824,20.3309941688654,20.3678090066542,1384.22448829862,0.0,1.0
2022-12-28,21.6571,21.74,21.6571,21.74,3719,20.1288807094049,20.2059309243833,20.1288807094049,20.2059309243833,4001.35288507958,0.2133,1.0
2022-12-29,21.9811,21.9811,21.9811,21.9811,86,20.430017858416,20.430017858416,20.430017858416,20.430017858416,92.5292681142358,0.0,1.0
2022-12-30,21.808,21.81,21.808,21.81,100,20.2691325482499,20.2709914195401,20.2691325482499,20.2709914195401,107.592172225856,0.0,1.0
2023-01-03,21.8556,21.8556,21.8556,21.8556,22,20.3133736849564,20.3133736849564,20.3133736849564,20.3133736849564,23.6702778896883,0.0,1.0
2023-01-04,22.1694,22.1694,22.1694,22.1694,29,20.6050305903875,20.6050305903875,20.6050305903875,20.6050305903875,31.2017299454982,0.0,1.0
2023-01-05,21.9899,21.9899,21.9899,21.9899,29,20.4381968920928,20.4381968920928,20.4381968920928,20.4381968920928,31.2017299454982,0.0,1.0
2023-01-06,22.5378,22.5378,22.52,22.52,101,20.9474346820408,20.9474346820408,20.9308907275581,20.9308907275581,108.668093948114,0.0,1.0
2023-01-09,22.6709,22.8299,22.6709,22.8299,908,21.0711425664031,21.2189228339733,21.0711425664031,21.2189228339733,976.936923810769,0.0,1.0
2023-01-10,22.7208,22.7208,22.69,22.69,120,21.1175214050933,21.1175214050933,21.0888947872244,21.0888947872244,129.110606671027,0.0,1.0
2023-01-11,22.84,22.84,22.84,22.84,170,21.2283101339888,21.2283101339888,21.2283101339888,21.2283101339888,182.906692783955,0.0,1.0
2023-01-12,23.1679,23.1679,23.1679,23.1679,15,21.5330720820157,21.5330720820157,21.5330720820157,21.5330720820157,16.1388258338784,0.0,1.0
2023-01-13,23.2958,23.2958,23.2958,23.2958,0,21.6519469010234,21.6519469010234,21.6519469010234,21.6519469010234,0,0.0,1.0
2023-01-17,23.3207,23.3207,23.32,23.32,565,21.6750898485863,21.6750898485863,21.6744392436348,21.6744392436348,607.895773076086,0.0,1.0
2023-01-18,23.2591,23.26,23.2591,23.26,100,21.6178366128484,21.618673104929,21.6178366128484,21.618673104929,107.592172225856,0.0,1.0
2023-01-19,23.2477,23.2477,23.2477,23.2477,100,21.6072410464943,21.6072410464943,21.6072410464943,21.6072410464943,107.592172225856,0.0,1.0
2023-01-20,23.4284,23.4284,23.4284,23.4284,78,21.7751900675632,21.7751900675632,21.7751900675632,21.7751900675632,83.9218943361674,0.0,1.0
2023-01-23,23.5294,23.53,23.5294,23.53,102,21.8690630677178,21.8696207291049,21.8690630677178,21.8696207291049,109.744015670373,0.0,1.0
2023-01-24,23.5548,23.5548,23.43,23.43,100,21.8926707331033,21.8926707331033,21.7766771645953,21.7766771645953,107.592172225856,0.0,1.0
2023-01-25,23.6,23.6,23.49,23.49,1260,21.9346812242616,21.9346812242616,21.8324433033011,21.8324433033011,1355.66137004578,0.0,1.0
2023-01-26,23.67,23.67,23.67,23.67,171,21.9997417194183,21.9997417194183,21.9997417194183,21.9997417194183,183.982614506214,0.0,1.0
2023-01-27,23.6667,23.6667,23.6667,23.6667,50,21.9966745817895,21.9966745817895,21.9966745817895,21.9966745817895,53.7960861129279,0.0,1.0
2023-01-30,23.4796,23.4796,23.4796,23.4796,71,21.8227771725921,21.8227771725921,21.8227771725921,21.8227771725921,76.3904422803575,0.0,1.0
2023-01-31,23.6043,23.6043,23.46,23.46,104,21.9386777975355,21.9386777975355,21.8045602339482,21.8045602339482,111.89585911489,0.0,1.0
2023-02-01,23.7587,23.82,23.51,23.6,45492,22.0821826611383,22.1391570661827,21.851032016203,21.9346812242616,48945.8309889864,0.0,1.0
2023-02-02,23.7829,23.7829,23.7829,23.7829,1,22.1046750037496,22.1046750037496,22.1046750037496,22.1046750037496,1.07592172225856,0.0,1.0
2023-02-03,23.51,23.51,23.51,23.51,43,21.851032016203,21.851032016203,21.851032016203,21.851032016203,46.264634057118,0.0,1.0
2023-02-06,23.2803,23.2803,23.2803,23.2803,5,21.6375406485245,21.6375406485245,21.6375406485245,21.6375406485245,5.37960861129278,0.0,1.0
2023-02-07,23.4704,23.4704,23.4704,23.4704,5,21.8142263646572,21.8142263646572,21.8142263646572,21.8142263646572,5.37960861129279,0.0,1.0
2023-02-08,23.366,23.366,23.366,23.366,10,21.7171932833092,21.7171932833092,21.7171932833092,21.7171932833092,10.7592172225856,0.0,1.0
2023-02-09,23.3868,23.3868,23.3868,23.3868,9,21.7365255447272,21.7365255447272,21.7365255447272,21.7365255447272,9.68329550032701,0.0,1.0
2023-02-10,23.327,23.327,23.29,23.29,375,21.6809452931504,21.6809452931504,21.6465561742819,21.6465561742819,403.47064584696,0.0,1.0
2023-02-13,23.5117,23.5117,23.5117,23.5117,3,21.8526120567996,21.8526120567996,21.8526120567996,21.8526120567996,3.22776516677568,0.0,1.0
2023-02-14,23.548,23.548,23.548,23.548,3,21.8863505707166,21.8863505707166,21.8863505707166,21.8863505707166,3.22776516677568,0.0,1.0
2023-02-15,23.39,23.39,23.39,23.39,158,21.7394997387915,21.7394997387915,21.7394997387915,21.7394997387915,169.995632116852,0.0,1.0
2023-02-16,23.2952,23.2952,23.2952,23.2952,131,21.6513892396364,21.6513892396364,21.6513892396364,21.6513892396364,140.945745615871,0.0,1.0
2023-02-17,23.2988,23.2988,23.131,23.16,28436,21.6547352079587,21.6547352079587,21.4987759067116,21.5257295404194,30594.9100941444,0.0,1.0
2023-02-21,23.0314,23.0314,23.0314,23.0314,28436,21.4062041164601,21.4062041164601,21.4062041164601,21.4062041164601,30594.9100941444,0.0,1.0
2023-02-22,22.897,22.897,22.89,22.89,518,21.2812879657592,21.2812879657592,21.2747819162436,21.2747819162436,557.327452129934,0.0,1.0
2023-02-23,23.0249,23.0249,23.0249,23.0249,6,21.400162784767,21.400162784767,21.400162784767,21.400162784767,6.45553033355135,0.0,1.0
2023-02-24,22.6383,22.64,22.61,22.64,307,21.0408429643729,21.0424230049696,21.0145399356167,21.0424230049696,330.307968733378,0.0,1.0
2023-02-27,22.847,22.847,22.78,22.79,1170,21.2348161835044,21.2348161835044,21.172543995283,21.181838351734,1258.82841504252,0.0,1.0
2023-02-28,22.6911,22.6911,22.6911,22.6911,55,21.089917166434,21.089917166434,21.089917166434,21.089917166434,59.1756947242207,0.0,1.0
2023-03-01,22.8449,22.9,22.8449,22.88,657,21.2328643686497,21.2840762726945,21.2328643686497,21.2654875597926,706.880571523874,0.0,1.0
2023-03-02,22.8931,22.8931,22.7316,22.7316,458,21.2776631667434,21.2776631667434,21.1275593100604,21.1275593100604,492.772148794419,0.0,1.0
2023-03-03,23.1975,23.1975,23.16,23.16,106,21.5605833771105,21.5605833771105,21.5257295404194,21.5257295404194,114.047702559407,0.0,1.0
2023-03-06,23.1275,23.1275,23.1275,23.1275,44,21.4955228819538,21.4955228819538,21.4955228819538,21.4955228819538,47.3405557793766,0.0,1.0
2023-03-07,22.7618,22.7618,22.7618,22.7618,44,21.1556282665423,21.1556282665423,21.1556282665423,21.1556282665423,47.3405557793765,0.0,1.0
2023-03-08,22.855,22.855,22.855,22.855,0,21.2422516686652,21.2422516686652,21.2422516686652,21.2422516686652,0,0.0,1.0
2023-03-09,22.6498,22.6498,22.6498,22.6498,50,21.0515314742915,21.0515314742915,21.0515314742915,21.0515314742915,53.796086112928,0.0,1.0
2023-03-10,22.4229,22.4229,22.4229,22.4229,35,20.8406425264193,20.8406425264193,20.8406425264193,20.8406425264193,37.6572602790495,0.0,1.0
2023-03-13,22.3027,22.3027,22.3027,22.3027,31,20.7289243618788,20.7289243618788,20.7289243618788,20.7289243618788,33.3535733900153,0.0,1.0
2023-03-14,22.4597,22.4597,22.39,22.39,462,20.8748457581588,20.8748457581588,20.8100640936956,20.8100640936956,497.075835683454,0.0,1.0
2023-03-15,21.8447,21.8447,21.83,21.83,107,20.3032428364249,20.3032428364249,20.289580132442,20.289580132442,115.123624281666,0.0,1.0
2023-03-16,22.202,22.202,22.1157,22.1157,326,20.6353301924176,20.6353301924176,20.5551198962459,20.5551198962459,350.75048145629,0.0,1.0
2023-03-17,22.0268,22.0907,22.0268,22.0907,300,20.4724930673968,20.5318840051185,20.4724930673968,20.5318840051185,322.776516677568,0.0,1.0
2023-03-20,22.2721,22.2721,22.2721,22.2721,0,20.7004836311388,20.7004836311388,20.7004836311388,20.7004836311388,0,0.0,1.0
2023-03-21,22.5385,22.5385,22.5385,22.5385,29,20.9480852869924,20.9480852869924,20.9480852869924,20.9480852869924,31.2017299454981,0.0,1.0
2023-03-22,22.5148,22.5148,22.5148,22.5148,29,20.9260576622036,20.9260576622036,20.9260576622036,20.9260576622036,31.2017299454982,0.0,1.0
2023-03-23,22.5272,22.5272,22.5272,22.5272,1,20.9375826642028,20.9375826642028,20.9375826642028,20.9375826642028,1.07592172225856,0.0,1.0
2023-03-24,22.4312,22.4312,22.4312,22.4312,72,20.8483568422736,20.8483568422736,20.8483568422736,20.8483568422736,77.4663640026162,0.0,1.0
2023-03-27,22.6066,22.6066,22.5304,22.5304,469,21.0113798544234,21.0113798544234,20.9405568582671,20.9405568582671,504.607287739264,0.0,1.0
2023-03-28,22.6736,22.6736,22.6736,22.6736,469,21.0736520426448,21.0736520426448,21.0736520426448,21.0736520426448,504.607287739264,0.0,1.0
2023-03-29,22.9063,22.9063,22.9063,22.9063,0,21.2899317172586,21.2899317172586,21.2899317172586,21.2899317172586,0,0.0,1.0
2023-03-30,23.065,23.065,23.065,23.065,22,21.5382769216282,21.5382769216282,21.5382769216282,21.5382769216282,23.5594519397441,0.1085,1.0
2023-03-31,23.1488,23.1738,23.1308,23.1738,200,21.6165300153214,21.6398752103372,21.59972147491,21.6398752103372,214.176835815855,0.0,1.0
2023-04-03,23.3287,23.3287,23.13,23.13,250,21.7845220386555,21.7845220386555,21.5989744286694,21.5989744286694,267.721044769819,0.0,1.0
2023-04-04,23.3114,23.3114,23.3114,23.3114,209,21.7683671637045,21.7683671637045,21.7683671637045,21.7683671637045,223.814793427569,0.0,1.0
2023-04-05,23.178,23.178,23.178,23.178,11,21.6437972030999,21.6437972030999,21.6437972030999,21.6437972030999,11.7797259698721,0.0,1.0
2023-04-06,23.2379,23.2379,23.2379,23.2379,186,21.6997322903579,21.6997322903579,21.6997322903579,21.6997322903579,199.184457308745,0.0,1.0
2023-04-10,23.2454,23.2454,23.02,23.02,427,21.7067358488626,21.7067358488626,21.4962555705997,21.4962555705997,457.267544466852,0.0,1.0
2023-04-11,23.4169,23.42,23.39,23.39,3067,21.8668838866714,21.8697786908534,21.8417644568343,21.8417644568343,3284.40177723615,0.0,1.0
2023-04-12,23.4712,23.4712,23.4712,23.4712,50,21.9175896502458,21.9175896502458,21.9175896502458,21.9175896502458,53.544208953964,0.0,1.0
2023-04-13,23.7801,23.7801,23.7801,23.7801,11,22.2060428798618,22.2060428798618,22.2060428798618,22.2060428798618,11.779725969872,0.0,1.0
2023-04-14,23.676,23.86,23.676,23.82,2279,22.1088334878157,22.2806541231324,22.1088334878157,22.2433018111071,2440.54504412168,0.0,1.0
2023-04-17,23.6397,23.68,23.6397,23.68,502,22.0749362646527,22.1125687190183,22.0749362646527,22.1125687190183,537.583857897798,0.0,1.0
2023-04-18,23.69,23.7,23.6198,23.66,1527,22.1219067970246,22.131244875031,22.0563534894201,22.0938925630056,1635.24014145406,0.0,1.0
2023-04-19,23.6055,23.6055,23.6055,23.6055,10,22.043000037871,22.043000037871,22.043000037871,22.043000037871,10.7088417907928,0.0,1.0
2023-04-20,23.5953,23.5953,23.55,23.55,127,22.0334751983046,22.0334751983046,21.9911737049358,21.9911737049358,136.002290743068,0.0,1.0
2023-04-21,23.6581,23.6581,23.6581,23.6581,20,22.0921183281844,22.0921183281844,22.0921183281844,22.0921183281844,21.4176835815855,0.0,1.0
2023-04-24,23.6918,23.6918,23.6918,23.6918,13,22.1235876510658,22.1235876510658,22.1235876510658,22.1235876510658,13.9214943280306,0.0,1.0
2023-04-25,23.3544,23.3544,23.3544,23.3544,5,21.8085208991318,21.8085208991318,21.8085208991318,21.8085208991318,5.35442089539638,0.0,1.0
2023-04-26,23.3343,23.51,23.3343,23.51,303,21.789751362339,21.9538213929105,21.789751362339,21.9538213929105,324.477906261022,0.0,1.0
2023-04-27,23.6054,23.6054,23.595,23.595,329,22.042906657091,22.042906657091,22.0331950559644,22.0331950559644,352.320894917082,0.0,1.0
2023-04-28,23.665,23.665,23.54,23.54,193,22.0985616020088,22.0985616020088,21.9818356269295,21.9818356269295,206.6806465623,0.0,1.0
2023-05-01,23.6398,23.73,23.6398,23.73,1595,22.0750296454328,22.15925910905,22.0750296454328,22.15925910905,1708.06026563145,0.0,1.0
2023-05-02,23.4046,23.4046,23.4046,23.4046,1595,21.8553980507236,21.8553980507236,21.8553980507236,21.8553980507236,1708.06026563145,0.0,1.0
2023-05-03,23.4504,23.53,23.4504,23.53,427,21.8981664479927,21.9724975489231,21.8981664479927,21.9724975489231,457.267544466851,0.0,1.0
2023-05-04,23.4476,23.4476,23.4476,23.4476,20,21.8955517861509,21.8955517861509,21.8955517861509,21.8955517861509,21.4176835815855,0.0,1.0
2023-05-05,23.7967,23.7967,23.7967,23.7967,11,22.2215440893523,22.2215440893523,22.2215440893523,22.2215440893523,11.779725969872,0.0,1.0
2023-05-08,23.7954,23.805,23.7954,23.805,415,22.2203301392115,22.2292946940975,22.2203301392115,22.2292946940975,444.416934317899,0.0,1.0
2023-05-09,23.7158,23.7158,23.67,23.705,361,22.145999038281,22.145999038281,22.1032306410119,22.1359139140341,386.589188647619,0.0,1.0
2023-05-10,23.7006,23.7006,23.65,23.65,212,22.1318051597113,22.1318051597113,22.0845544849992,22.0845544849992,227.027445964807,0.0,1.0
2023-05-11,23.591,23.591,23.58,23.58,287,22.0294598247618,22.0294598247618,22.0191879389548,22.0191879389548,307.343759395753,0.0,1.0
2023-05-12,23.5256,23.5256,23.4985,23.5,201,21.9683887946003,21.9683887946003,21.9430826032032,21.9444833149041,215.247719994935,0.0,1.0
2023-05-15,23.735,23.735,23.735,23.735,40,22.1639281480531,22.1639281480531,22.1639281480531,22.1639281480531,42.8353671631712,0.0,1.0
2023-05-16,23.5537,23.5537,23.5537,23.5537,1,21.9946287937982,21.9946287937982,21.9946287937982,21.9946287937982,1.07088417907928,0.0,1.0
2023-05-17,23.6445,23.6445,23.6445,23.6445,1,22.0794185420958,22.0794185420958,22.0794185420958,22.0794185420958,1.07088417907928,0.0,1.0
2023-05-18,23.612,23.612,23.47,23.47,2024,22.0490697885751,22.0490697885751,21.9164690808851,21.9164690808851,2167.46957845646,0.0,1.0
2023-05-19,23.7065,23.7065,23.7065,23.7065,2024,22.1373146257351,22.1373146257351,22.1373146257351,22.1373146257351,2167.46957845646,0.0,1.0
2023-05-22,23.7488,23.7488,23.7421,23.7421,2007,22.1768146957019,22.1768146957019,22.1705581834377,22.1705581834377,2149.26454741211,0.0,1.0
2023-05-23,23.48,23.4953,23.48,23.4953,2823,21.9258071588914,21.9400944182411,21.9258071588914,21.9400944182411,3023.10603754081,0.0,1.0
2023-05-24,23.125,23.2,23.125,23.2,353,21.5943053896663,21.6643409747138,21.5943053896663,21.6643409747138,378.022115214985,0.0,1.0
2023-05-25,23.0683,23.0683,23.0626,23.0626,101,21.5413584873703,21.5413584873703,21.5360357829067,21.5360357829067,108.159302087007,0.0,1.0
2023-05-26,23.3112,23.3112,23.3112,23.3112,101,21.7681804021444,21.7681804021444,21.7681804021444,21.7681804021444,108.159302087007,0.0,1.0
2023-05-30,23.073,23.1,23.0582,23.1,2255,21.5457473840333,21.5709601946504,21.5319270285839,21.5709601946504,2414.84382382377,0.0,1.0
2023-05-31,22.925,22.925,22.79,22.79,1101,21.4075438295394,21.4075438295394,21.2814797764538,21.2814797764538,1179.04348116629,0.0,1.0
2023-06-01,23.1843,23.2,23.01,23.01,72548,21.6496801922439,21.6643409747138,21.4869174925933,21.4869174925933,77690.5054238434,0.0,1.0
2023-06-02,23.5599,23.5599,23.4982,23.4982,460,22.0004184021621,22.0004184021621,21.942802460863,21.942802460863,492.606722376468,0.0,1.0
2023-06-05,23.4498,23.4906,23.4498,23.4906,302,21.8976061633123,21.9357055215781,21.8976061633123,21.9357055215781,323.407022081941,0.0,1.0
2023-06-06,23.6425,23.6425,23.6216,23.6216,694,22.0775509264945,22.0775509264945,22.0580343434612,22.0580343434612,743.193620281018,0.0,1.0
2023-06-07,23.4771,23.4771,23.4771,23.4771,40,21.9230991162696,21.9230991162696,21.9230991162696,21.9230991162696,42.8353671631711,0.0,1.0
2023-06-08,23.6697,23.6697,23.6697,23.6697,40,22.1029504986717,22.1029504986717,22.1029504986717,22.1029504986717,42.8353671631712,0.0,1.0
2023-06-09,23.6747,23.6747,23.6747,23.6747,5,22.1076195376749,22.1076195376749,22.1076195376749,22.1076195376749,5.35442089539639,0.0,1.0
2023-06-12,23.7631,23.7631,23.7631,23.7631,3,22.190168147251,22.190168147251,22.190168147251,22.190168147251,3.21265253723783,0.0,1.0
2023-06-13,23.9847,23.9847,23.9847,23.9847,15,22.3970999558715,22.3970999558715,22.3970999558715,22.3970999558715,16.0632626861892,0.0,1.0
2023-06-14,24.0745,24.0745,24.05,24.05,900,22.4809558963685,22.4809558963685,22.4580776052529,22.4580776052529,963.795761171349,0.0,1.0
2023-06-15,24.3015,24.3015,24.3015,24.3015,164,22.6929302671124,22.6929302671124,22.6929302671124,22.6929302671124,175.625005369002,0.0,1.0
2023-06-16,24.2663,24.2663,24.2663,24.2663,18,22.6600602325301,22.6600602325301,22.6600602325301,22.6600602325301,19.275915223427,0.0,1.0
2023-06-20,23.8858,25.96,23.8858,24.44,9442,22.3047463643888,24.2416505044643,22.3047463643888,22.8222626475003,10111.2884188665,0.0,1.0
2023-06-21,23.9794,23.9901,23.9794,23.99,2514,22.3921507745282,22.4021425179949,22.3921507745282,22.4020491372149,2692.2028262053,0.0,1.0
2023-06-22,23.8521,23.8521,23.8521,23.8521,12,22.2732770415074,22.2732770415074,22.2732770415074,22.2732770415074,12.8506101489513,0.0,1.0
2023-06-23,23.5067,23.5067,23.4635,23.4635,2203,21.9507398271684,21.9507398271684,21.910399330181,21.910399330181,2359.15784651164,0.0,1.0
2023-06-26,23.5672,23.5672,23.51,23.51,203,22.0072351991067,22.0072351991067,21.9538213929105,21.9538213929105,217.389488353094,0.0,1.0
2023-06-27,23.7453,23.7453,23.7453,23.7453,10,22.1735463683997,22.1735463683997,22.1735463683997,22.1735463683997,10.7088417907928,0.0,1.0
2023-06-28,23.7555,23.7555,23.736,23.736,2042,22.1830712079662,22.1830712079662,22.1648619558538,22.1648619558538,2186.74549367988,0.0,1.0
2023-06-29,23.4405,23.4405,23.42,23.42,102,22.1162105694407,22.1162105694407,22.0968687330177,22.0968687330177,108.107625060493,0.2434,1.0
2023-06-30,23.72,23.72,23.72,23.72,2,22.3799199977447,22.3799199977447,22.3799199977447,22.3799199977447,2.1197573541273,0.0,1.0
2023-07-03,23.7787,23.7787,23.7787,23.7787,87,22.4353036952096,22.4353036952096,22.4353036952096,22.4353036952096,92.2094449045377,0.0,1.0
2023-07-05,23.535,23.535,23.535,23.535,48,22.2053717178297,22.2053717178297,22.2053717178297,22.2053717178297,50.8741764990553,0.0,1.0
2023-07-06,23.0943,23.0943,23.0943,23.0943,51,21.7895694099458,21.7895694099458,21.7895694099458,21.7895694099458,54.0538125302463,0.0,1.0
2023-07-07,23.23,23.34,23.02,23.02,1062,21.917602932024,22.0213883957572,21.7194670467151,21.7194670467151,1125.5911550416,0.0,1.0
2023-07-10,23.3238,23.3238,23.3238,23.3238,15,22.006103627462,22.006103627462,22.006103627462,22.006103627462,15.8981801559547,0.0,1.0
2023-07-11,23.525,23.525,23.43,23.46,670,22.1959366756722,22.1959366756722,22.1063037751753,22.134608901648,710.118713632645,0.0,1.0
2023-07-12,23.955,23.955,23.9343,23.9343,224,22.6016434884475,22.6016434884475,22.5821129511813,22.5821129511813,237.412823662258,0.0,1.0
2023-07-13,24.335,24.335,24.3,24.3,102,22.960175090435,22.960175090435,22.9271524428835,22.9271524428835,108.107625060492,0.0,1.0
2023-07-14,24.2108,24.2108,24.2108,24.2108,86,22.842991866838,22.842991866838,22.842991866838,22.842991866838,91.149566227474,0.0,1.0
2023-07-17,24.21,24.21,24.21,24.21,29,22.8422370634654,22.8422370634654,22.8422370634654,22.8422370634654,30.7364816348459,0.0,1.0
2023-07-18,24.315,24.3238,24.315,24.3238,202,22.9413050061198,22.9496078432185,22.9413050061198,22.9496078432185,214.095492766858,0.0,1.0
2023-07-19,24.2862,24.2862,24.2862,24.2862,9,22.914132084706,22.914132084706,22.914132084706,22.914132084706,9.53890809357288,0.0,1.0
2023-07-20,24.1431,24.1431,24.12,24.12,112,22.7791166314313,22.7791166314313,22.7573216840473,22.7573216840473,118.706411831129,0.0,1.0
2023-07-21,24.185,24.27,24.185,24.24,1386,22.8186494580715,22.8988473164108,22.8186494580715,22.8705421899381,1468.99184641022,0.0,1.0
2023-07-24,24.1991,24.21,24.16,24.21,905,22.8319528675136,22.8422370634654,22.7950618526776,22.8422370634654,959.190202742606,0.0,1.0
2023-07-25,24.28,24.28,24.28,24.28,25,22.9082823585683,22.9082823585683,22.9082823585683,22.9082823585683,26.4969669265913,0.0,1.0
2023-07-26,24.27,24.35,24.04,24.35,5371,22.8988473164108,22.9743276536713,22.6818413467868,22.9743276536713,5692.60837450887,0.0,1.0
2023-07-27,24.1874,24.41,24.1874,24.36,612,22.8209138681893,23.0309379066167,22.8209138681893,22.9837626958289,648.645750362954,0.0,1.0
2023-07-28,24.3981,24.3981,24.3981,24.3981,612,23.0197102064492,23.0197102064492,23.0197102064492,23.0197102064492,648.645750362954,0.0,1.0
2023-07-31,24.4166,24.5199,24.4166,24.5199,201,23.0371650344407,23.1346290199283,23.0371650344407,23.1346290199283,213.035614089794,0.0,1.0
2023-08-01,24.1533,24.1533,24.1533,24.1533,201,22.788740374432,22.788740374432,22.788740374432,22.788740374432,213.035614089794,0.0,1.0
2023-08-02,23.6568,23.72,23.6568,23.72,102,22.3202905313089,22.3799199977447,22.3202905313089,22.3799199977447,108.107625060492,0.0,1.0
2023-08-03,23.5625,23.585,23.5625,23.585,210,22.231318083763,22.2525469286176,22.231318083763,22.2525469286176,222.574522183367,0.0,1.0
2023-08-04,23.6318,23.822,23.6101,23.822,1994,22.296702925915,22.4761574277519,22.276228884433,22.4761574277519,2113.39808206492,0.0,1.0
2023-08-07,23.7839,23.7839,23.7839,23.7839,27,22.4402099171315,22.4402099171315,22.4402099171315,22.4402099171315,28.6167242807186,0.0,1.0
2023-08-08,23.625,23.625,23.545,23.545,110,22.2902870972478,22.2902870972478,22.2148067599873,22.2148067599873,116.586654477002,0.0,1.0
2023-08-09,23.6401,23.6401,23.6401,23.6401,12,22.3045340109057,22.3045340109057,22.3045340109057,22.3045340109057,12.7185441247638,0.0,1.0
2023-08-10,23.6979,23.6979,23.6979,23.6979,2,22.3590685545765,22.3590685545765,22.3590685545765,22.3590685545765,2.1197573541273,0.0,1.0
2023-08-11,23.5373,23.5373,23.5009,23.5009,149,22.207541777526,22.207541777526,22.1731982240724,22.1731982240724,157.921922882484,0.0,1.0
2023-08-14,23.4229,23.49,23.4229,23.47,1886,22.0996048952434,22.1629140281207,22.0996048952434,22.1440439438056,1998.93118494205,0.0,1.0
2023-08-15,23.1197,23.1197,23.1197,23.1197,17,21.8135344170261,21.8135344170261,21.8135344170261,21.8135344170261,18.017937510082,0.0,1.0
2023-08-16,22.9775,22.9775,22.9775,22.9775,0,21.6793681175455,21.6793681175455,21.6793681175455,21.6793681175455,0,0.0,1.0
2023-08-17,22.8607,22.8607,22.8601,22.8601,300,21.5691668251451,21.5691668251451,21.5686007226157,21.5686007226157,317.963603119096,0.0,1.0
2023-08-18,22.8417,22.8417,22.7,22.75,1252,21.5512402450457,21.5512402450457,21.417545697673,21.4647209084609,1326.96810368369,0.0,1.0
2023-08-21,22.9362,22.94,22.9362,22.94,309,21.6404013934347,21.6439867094546,21.6404013934347,21.6439867094546,327.502511212669,0.0,1.0
2023-08-22,22.9001,22.9001,22.9001,22.9001,309,21.6063408912459,21.6063408912459,21.6063408912459,21.6063408912459,327.502511212669,0.0,1.0
2023-08-23,23.1542,23.16,23.1542,23.16,102,21.8460853124697,21.851557636921,21.8460853124697,21.851557636921,108.107625060492,0.0,1.0
2023-08-24,22.8968,22.8968,22.8968,22.8968,1,21.6032273273339,21.6032273273339,21.6032273273339,21.6032273273339,1.05987867706365,0.0,1.0
2023-08-25,22.9988,22.9988,22.9988,22.9988,1,21.6994647573411,21.6994647573411,21.6994647573411,21.6994647573411,1.05987867706365,0.0,1.0
2023-08-28,23.2047,23.2047,23.2047,23.2047,10,21.8937322753654,21.8937322753654,21.8937322753654,21.8937322753654,10.5987867706365,0.0,1.0
2023-08-29,23.5176,23.5176,23.4657,23.4657,642,22.1889547444756,22.1889547444756,22.1399868756778,22.1399868756778,680.442110674863,0.0,1.0
2023-08-30,23.4972,23.4972,23.4972,23.4972,642,22.1697072584741,22.1697072584741,22.1697072584741,22.1697072584741,680.442110674865,0.0,1.0
2023-08-31,23.3917,23.3917,23.3917,23.3917,50,22.0701675637118,22.0701675637118,22.0701675637118,22.0701675637118,52.9939338531826,0.0,1.0
2023-09-01,23.4294,23.45,23.425,23.45,538,22.1057376726458,22.1251738594904,22.1015862540965,22.1251738594904,570.214728260246,0.0,1.0
2023-09-05,23.2576,23.2576,23.2576,23.2576,55,21.9436436483789,21.9436436483789,21.9436436483789,21.9436436483789,58.2933272385008,0.0,1.0
2023-09-06,23.1508,23.1671,23.1508,23.1671,494,21.8428773981361,21.8582565168529,21.8428773981361,21.8582565168529,523.580066469443,0.0,1.0
2023-09-07,23.07,23.07,23.07,23.07,63,21.766642257503,21.766642257503,21.766642257503,21.766642257503,66.7723566550099,0.0,1.0
2023-09-08,23.0391,23.0391,23.0391,23.0391,63,21.7374879772361,21.7374879772361,21.7374879772361,21.7374879772361,66.77235665501,0.0,1.0
2023-09-11,23.2784,23.2784,23.2784,23.2784,3,21.9632685360666,21.9632685360666,21.9632685360666,21.9632685360666,3.17963603119096,0.0,1.0
2023-09-12,23.2254,23.2254,23.2254,23.2254,3,21.9132628126315,21.9132628126315,21.9132628126315,21.9132628126315,3.17963603119096,0.0,1.0
2023-09-13,23.1699,23.1699,23.1699,23.1699,0,21.860898328657,21.860898328657,21.860898328657,21.860898328657,0,0.0,1.0
2023-09-14,23.44,23.4712,23.44,23.4712,431,22.1157388173329,22.1451761488645,22.1157388173329,22.1451761488645,456.807709814433,0.0,1.0
2023-09-15,23.4081,23.46,23.38,23.46,1377,22.0856410328502,22.134608901648,22.0591285643875,22.134608901648,1459.45293831665,0.0,1.0
2023-09-18,23.3421,23.3421,23.3421,23.3421,5,22.0233697546103,22.0233697546103,22.0233697546103,22.0233697546103,5.29939338531826,0.0,1.0
2023-09-19,23.3342,23.3342,23.3,23.3,600,22.0159160713058,22.0159160713058,21.983648227127,21.983648227127,635.927206238192,0.0,1.0
2023-09-20,23.2752,23.2752,23.2752,23.2752,1,21.9602493225762,21.9602493225762,21.9602493225762,21.9602493225762,1.05987867706365,0.0,1.0
2023-09-21,22.8886,22.97,22.8886,22.95,452,21.5954905927647,21.6722918359273,21.5954905927647,21.6534217516122,479.065162032771,0.0,1.0
2023-09-22,22.9165,22.9165,22.9165,22.9165,5,21.6218143603843,21.6218143603843,21.6218143603843,21.6218143603843,5.29939338531826,0.0,1.0
2023-09-25,22.83,22.83,22.8,22.81,4900,21.5402012457214,21.5402012457214,21.5118961192487,21.5213311614063,5193.40551761189,0.0,1.0
2023-09-26,22.5348,22.5348,22.5348,22.5348,4900,21.2616788012301,21.2616788012301,21.2616788012301,21.2616788012301,5193.40551761188,0.0,1.0
2023-09-27,22.5007,22.5007,22.5007,22.5007,5,21.2295053074728,21.2295053074728,21.2295053074728,21.2295053074728,5.29939338531825,0.0,1.0
2023-09-28,22.5882,22.5882,22.5882,22.5882,1,21.3849948022294,21.3849948022294,21.3849948022294,21.3849948022294,1.05626399299593,0.0773,1.0
2023-09-29,22.5056,22.75,22.5056,22.75,625,21.3067946547779,21.5381762048645,21.3067946547779,21.5381762048645,660.164995622455,0.0,1.0
2023-10-02,22.2257,22.2257,22.2257,22.2257,8,21.0418040824816,21.0418040824816,21.0418040824816,21.0418040824816,8.45011194396741,0.0,1.0
2023-10-03,21.9355,21.9799,21.88,21.95,2166,20.7670621600793,20.8090971061671,20.7145184774697,20.7807897888692,2287.86780882918,0.0,1.0
2023-10-04,21.953,21.953,21.953,21.953,10,20.7836299879292,20.7836299879292,20.7836299879292,20.7836299879292,10.5626399299593,0.0,1.0
2023-10-05,22.125,22.16,22.125,22.16,402,20.9464680673682,20.979603723068,20.9464680673682,20.979603723068,424.618125184362,0.0,1.0
2023-10-06,22.3821,22.3821,22.3821,22.3821,165,21.1898731268087,21.1898731268087,21.1898731268087,21.1898731268087,174.283558844328,0.0,1.0
2023-10-09,22.335,22.335,22.1636,22.1636,518,21.1452820015669,21.1452820015669,20.98301196194,20.98301196194,547.144748371891,0.0,1.0
2023-10-10,22.66,22.6797,22.6403,22.6797,732,21.452970233065,21.4716208735589,21.4343195925711,21.4716208735589,773.185242873019,0.0,1.0
2023-10-11,22.755,22.86,22.755,22.7942,3616,21.5429098699644,21.6423168370638,21.5429098699644,21.5800218043482,3819.45059867328,0.0,1.0
2023-10-12,22.5618,22.64,22.5618,22.64,200,21.3600010505016,21.4340355726651,21.3600010505016,21.4340355726651,211.252798599185,0.0,1.0
2023-10-13,22.4158,22.4158,22.4158,22.4158,15,21.2217780295825,21.2217780295825,21.2217780295825,21.2217780295825,15.8439598949389,0.0,1.0
2023-10-16,22.5785,22.5785,22.5785,22.5785,0,21.3758114919355,21.3758114919355,21.3758114919355,21.3758114919355,0,0.0,1.0
2023-10-17,22.5423,22.5423,22.5423,22.5423,57,21.3415397566117,21.3415397566117,21.3415397566117,21.3415397566117,60.2070476007679,0.0,1.0
2023-10-18,22.1785,22.2681,22.1785,22.23,1187,20.9971182839379,21.0819455625293,20.9971182839379,21.0458750344676,1253.78535968616,0.0,1.0
2023-10-19,22.015,22.09,22.015,22.09,271,20.8423274351689,20.9133324116684,20.8423274351689,20.9133324116684,286.247542101895,0.0,1.0
2023-10-20,21.7922,21.7922,21.7922,21.7922,271,20.6313953183142,20.6313953183142,20.6313953183142,20.6313953183142,286.247542101896,0.0,1.0
2023-10-23,21.7923,21.7923,21.7923,21.7923,0,20.6314899916162,20.6314899916162,20.6314899916162,20.6314899916162,0,0.0,1.0
2023-10-24,21.915,21.915,21.84,21.84,302,20.7476541331694,20.7476541331694,20.6766491566699,20.6766491566699,318.99172588477,0.0,1.0
2023-10-25,21.7367,21.7367,21.7367,21.7367,10,20.5788516357045,20.5788516357045,20.5788516357045,20.5788516357045,10.5626399299593,0.0,1.0
2023-10-26,21.6033,21.6033,21.6033,21.6033,10,20.4525574508373,20.4525574508373,20.4525574508373,20.4525574508373,10.5626399299593,0.0,1.0
2023-10-27,21.511,21.5323,21.511,21.5323,437,20.3651739930919,20.3853394064177,20.3651739930919,20.3853394064177,461.587364939219,0.0,1.0
2023-10-30,21.79,21.79,21.79,21.79,30,20.6293125056702,20.6293125056702,20.6293125056702,20.6293125056702,31.6879197898778,0.0,1.0
2023-10-31,21.8109,21.8109,21.69,21.72,4008,20.6490992257881,20.6490992257881,20.5346392036708,20.5630411942706,4233.50608392767,0.0,1.0
2023-11-01,22.0155,22.0155,22.0155,22.0155,4008,20.8428008016788,20.8428008016788,20.8428008016788,20.8428008016788,4233.50608392768,0.0,1.0
2023-11-02,22.4996,22.4996,22.4996,22.4996,83,21.301114256658,21.301114256658,21.301114256658,21.301114256658,87.6699114186618,0.0,1.0
2023-11-03,22.7687,22.8,22.7501,22.78,476,21.5558801123384,21.5855128558642,21.5382708781665,21.5665781954643,502.78166066606,0.0,1.0
2023-11-06,22.725,22.725,22.725,22.725,2,21.5145078793646,21.5145078793646,21.5145078793646,21.5145078793646,2.11252798599186,0.0,1.0
2023-11-07,22.6,22.65,22.57,22.59,2886,21.3961662518654,21.4435029028651,21.3677642612655,21.3866989216654,3048.37788378624,0.0,1.0
2023-11-08,22.5353,22.5353,22.5353,22.5353,6,21.3349126254718,21.3349126254718,21.3349126254718,21.3349126254718,6.33758395797554,0.0,1.0
2023-11-09,22.49,22.49,22.49,22.49,87,21.292025619666,21.292025619666,21.292025619666,21.292025619666,91.8949673906457,0.0,1.0
2023-11-10,22.629,22.629,22.629,22.629,56,21.4236215094452,21.4236215094452,21.4236215094452,21.4236215094452,59.1507836077719,0.0,1.0
2023-11-13,22.6645,22.6645,22.52,22.52,502,21.457230531655,21.457230531655,21.3204276102658,21.3204276102658,530.244524483955,0.0,1.0
2023-11-14,23.2363,23.2363,23.13,23.17,570,21.9985724724876,21.9985724724876,21.8979347524622,21.935804073262,602.070476007677,0.0,1.0
2023-11-15,23.2279,23.2279,23.2279,23.2279,570,21.9906199151196,21.9906199151196,21.9906199151196,21.9906199151196,602.070476007679,0.0,1.0
2023-11-16,23.1803,23.1803,23.1803,23.1803,1,21.9455554233679,21.9455554233679,21.9455554233679,21.9455554233679,1.05626399299593,0.0,1.0
2023-11-17,23.4364,23.4683,23.27,23.27,396,22.1880137497884,22.2182145331262,22.0304773752614,22.0304773752614,418.280541226387,0.0,1.0
2023-11-20,23.5509,23.5509,23.5509,23.5509,31,22.2964146805777,22.2964146805777,22.2964146805777,22.2964146805777,32.7441837828737,0.0,1.0
2023-11-21,23.475,23.51,23.4572,23.51,956,22.2245576443602,22.2576933000599,22.2077057966043,22.2576933000599,1009.7883773041,0.0,1.0
2023-11-22,23.4826,23.4826,23.4826,23.4826,956,22.2317528153121,22.2317528153121,22.2317528153121,22.2317528153121,1009.78837730411,0.0,1.0
2023-11-24,23.6169,23.6169,23.6169,23.6169,21,22.3588990598973,22.3588990598973,22.3588990598973,22.3588990598973,22.1815438529145,0.0,1.0
2023-11-27,23.5472,23.5472,23.5472,23.5472,4,22.2929117684037,22.2929117684037,22.2929117684037,22.2929117684037,4.22505597198371,0.0,1.0
2023-11-28,23.6231,23.6231,23.6231,23.6231,32,22.3647688046213,22.3647688046213,22.3647688046213,22.3647688046213,33.8004477758696,0.0,1.0
2023-11-29,23.655,23.718,23.655,23.718,403,22.3949695879591,22.4546137682187,22.3949695879591,22.4546137682187,425.674389177358,0.0,1.0
2023-11-30,23.6782,23.6782,23.6782,23.6782,119,22.4169337940229,22.4169337940229,22.4169337940229,22.4169337940229,125.695415166516,0.0,1.0
2023-12-01,23.9421,23.9421,23.9421,23.9421,9,22.6667766379994,22.6667766379994,22.6667766379994,22.6667766379994,9.50637593696333,0.0,1.0
2023-12-04,23.7381,23.82,23.7,23.7,5039,22.4736431019206,22.5511805362581,22.4375725738588,22.4375725738588,5322.51426070647,0.0,1.0
2023-12-05,23.6556,23.6556,23.6556,23.6556,5039,22.3955376277711,22.3955376277711,22.3955376277711,22.3955376277711,5322.51426070647,0.0,1.0
2023-12-06,23.705,23.8,23.705,23.8,628,22.4423062389588,22.5322458758582,22.4423062389588,22.5322458758582,663.333787601441,0.0,1.0
2023-12-07,23.8226,23.8226,23.8226,23.8226,92,22.5536420421101,22.5536420421101,22.5536420421101,22.5536420421101,97.1762873556252,0.0,1.0
2023-12-08,23.85,23.89,23.85,23.87,1334,22.5795825268579,22.6174518476577,22.5795825268579,22.5985171872578,1409.05616665657,0.0,1.0
2023-12-11,23.9086,23.9086,23.9086,23.9086,33,22.6350610818296,22.6350610818296,22.6350610818296,22.6350610818296,34.8567117688655,0.0,1.0
2023-12-12,23.9142,23.9599,23.9142,23.9599,126,22.6403627867415,22.6836284857553,22.6403627867415,22.6836284857553,133.089263117487,0.0,1.0
2023-12-13,24.2869,24.2869,24.2869,24.2869,10,22.9932101832933,22.9932101832933,22.9932101832933,22.9932101832933,10.5626399299593,0.0,1.0
2023-12-14,24.5132,24.5132,24.5132,24.5132,51,23.207455865718,23.207455865718,23.207455865718,23.207455865718,53.8694636427922,0.0,1.0
2023-12-15,24.3009,24.3009,24.3009,24.3009,51,23.0064644455732,23.0064644455732,23.0064644455732,23.0064644455732,53.8694636427923,0.0,1.0
2023-12-18,24.3382,24.3574,24.09,24.09,1882,23.041777587219,23.0599548612029,22.8067984516565,22.8067984516565,1987.88883481833,0.0,1.0
2023-12-19,24.5781,24.5781,24.495,24.495,200,23.2688988387156,23.2688988387156,23.1902253247541,23.1902253247541,211.252798599185,0.0,1.0
2023-12-20,24.3096,24.6399,24.3096,24.6,2987,23.0147010228472,23.3274069393512,23.0147010228472,23.2896322918535,3155.06054707883,0.0,1.0
2023-12-21,24.7122,24.7122,24.56,24.56,43921,23.3958557366968,23.3958557366968,23.2517629710537,23.2517629710537,46392.1708363741,0.0,1.0
2023-12-22,24.7239,24.7239,24.7239,24.7239,56,23.4069325130307,23.4069325130307,23.4069325130307,23.4069325130307,59.1507836077719,0.0,1.0
2023-12-26,24.835,24.89,24.835,24.88,463,23.5121145515521,23.5641848676517,23.5121145515521,23.5547175374518,489.050228757113,0.0,1.0
2023-12-27,24.9808,24.9808,24.9808,24.9808,463,23.6501482258672,23.6501482258672,23.6501482258672,23.6501482258672,489.050228757114,0.0,1.0
2023-12-28,24.6482,24.6482,24.6482,24.6482,0,23.6343377844333,23.6343377844333,23.6343377844333,23.6343377844333,0,0.3159,1.0
2023-12-29,24.6546,24.73,24.59,24.73,4822,23.6404745312067,23.7127730791309,23.5785317434626,23.7127730791309,5028.85342014036,0.0,1.0
2024-01-02,24.385,24.385,24.385,24.385,4,23.3819640733768,23.3819640733768,23.3819640733768,23.3819640733768,4.17159138958139,0.0,1.0
2024-01-03,24.2286,24.2286,24.2286,24.2286,100,23.2319973241016,23.2319973241016,23.2319973241016,23.2319973241016,104.289784739535,0.0,1.0
2024-01-04,24.2438,24.2438,24.225,24.225,359,23.2465720976884,23.2465720976884,23.2285454040415,23.2285454040415,374.40032721493,0.0,1.0
2024-01-05,24.256,24.256,24.241,24.241,363,23.2582702712252,23.2582702712252,23.243887270975,23.243887270975,378.571918604512,0.0,1.0
2024-01-08,24.4805,24.4805,24.41,24.46,2057,23.4735358416363,23.4735358416363,23.4059357404604,23.4538790746277,2145.24087209223,0.0,1.0
2024-01-09,24.2495,24.2495,24.2495,24.2495,5,23.2520376377835,23.2520376377835,23.2520376377835,23.2520376377835,5.21448923697673,0.0,1.0
2024-01-10,24.3426,24.36,24.3426,24.36,1957,23.3413081260029,23.3579924062931,23.3413081260029,23.3579924062931,2040.9510873527,0.0,1.0
2024-01-11,24.3227,24.3227,24.05,24.15,42856,23.3222266790044,23.3222266790044,23.0607437344561,23.1566304027906,44694.4301479749,0.0,1.0
2024-01-12,24.3835,24.4,24.38,24.4,31394,23.3805257733518,23.396347073627,23.3771697399601,23.396347073627,32740.7350211295,0.0,1.0
2024-01-16,23.9629,23.9629,23.96,23.96,5298,22.9772264463367,22.9772264463367,22.974445732955,22.974445732955,5525.27279550055,0.0,1.0
2024-01-17,23.7308,23.7308,23.56,23.56,10350,22.7546734891322,22.7546734891322,22.5908990596169,22.5908990596169,10793.9927205419,0.0,1.0
2024-01-18,23.91,23.91,23.9091,23.9091,769,22.9265023987877,22.9265023987877,22.9256394187727,22.9256394187727,801.988444647023,0.0,1.0
2024-01-19,24.023,24.023,23.91,23.91,411,23.0348543340058,23.0348543340058,22.9265023987877,22.9265023987877,428.631015279487,0.0,1.0
2024-01-22,24.053,24.053,24.05,24.05,344,23.0636203345061,23.0636203345061,23.0607437344561,23.0607437344561,358.756859504,0.0,1.0
2024-01-23,24.0326,24.0326,23.965,23.965,582,23.0440594541659,23.0440594541659,22.9792400663717,22.9792400663717,606.966547184091,0.0,1.0
2024-01-24,24.2278,24.33,24.2278,24.33,781,23.2312302307549,23.3292264057928,23.2312302307549,23.3292264057928,814.503218815766,0.0,1.0
2024-01-25,24.3014,24.3014,24.3014,24.3014,89,23.3018028186491,23.3018028186491,23.3018028186491,23.3018028186491,92.817908418186,0.0,1.0
2024-01-26,24.3773,24.3773,24.3773,24.3773,409,23.374580799915,23.374580799915,23.374580799915,23.374580799915,426.545219584698,0.0,1.0
2024-01-29,24.5188,24.5188,24.35,24.35,215,23.5102604356084,23.5102604356084,23.3484037394597,23.3484037394597,224.22303719,0.0,1.0
2024-01-30,24.4732,24.4732,24.43,24.43,447,23.4665361148478,23.4665361148478,23.4251130741273,23.4251130741273,466.175337785721,0.0,1.0
2024-01-31,24.3295,24.75,24.3295,24.75,8930,23.3287469724511,23.7319504127978,23.3287469724511,23.7319504127978,9313.07777724046,0.0,1.0
2024-02-01,24.5938,24.5938,24.4,24.4,347,23.5821754368593,23.5821754368593,23.396347073627,23.396347073627,361.885553046186,0.0,1.0
2024-02-02,24.4084,24.4084,24.4084,24.4084,10,23.4044015537671,23.4044015537671,23.4044015537671,23.4044015537671,10.4289784739535,0.0,1.0
2024-02-05,24.2858,24.2858,24.2858,24.2858,2,23.2868444983889,23.2868444983889,23.2868444983889,23.2868444983889,2.0857956947907,0.0,1.0
2024-02-06,24.4768,24.4768,24.4548,24.4548,122,23.4699880349079,23.4699880349079,23.4488929678743,23.4488929678743,127.233537382232,0.0,1.0
2024-02-07,24.4837,24.53,24.4255,24.49,1352,23.476604215023,23.5209997424619,23.4207981740523,23.482645075128,1409.99788967851,0.0,1.0
2024-02-08,24.4281,24.4281,24.4281,24.4281,21,23.423291227429,23.423291227429,23.423291227429,23.423291227429,21.9008547953023,0.0,1.0
2024-02-09,24.5242,24.5242,24.5242,24.5242,5,23.5154383156985,23.5154383156985,23.5154383156985,23.5154383156985,5.21448923697673,0.0,1.0
2024-02-12,24.5828,24.6681,24.5111,24.5111,546,23.5716279033425,23.6534192314319,23.5028771621466,23.5028771621466,569.42222467786,0.0,1.0
2024-02-13,24.1377,24.1377,24.0487,24.0487,179,23.1448363425855,23.1448363425855,23.0594972077677,23.0594972077677,186.678714683767,0.0,1.0
2024-02-14,24.4324,24.4324,24.4324,24.4324,179,23.4274143541674,23.4274143541674,23.4274143541674,23.4274143541674,186.678714683767,0.0,1.0
2024-02-15,24.6957,24.6957,24.5,24.5,205,23.6798839518922,23.6798839518922,23.4922337419615,23.4922337419615,213.794058716046,0.0,1.0
2024-02-16,24.7295,24.7295,24.7295,24.7295,18,23.7122936457893,23.7122936457893,23.7122936457893,23.7122936457893,18.7721612531162,0.0,1.0
2024-02-20,24.8306,24.8306,24.8306,24.8306,393,23.8092350674755,23.8092350674755,23.8092350674755,23.8092350674755,409.858854026371,0.0,1.0
2024-02-21,24.8217,24.88,24.7395,24.88,2461,23.8007011539937,23.8566030816327,23.7218823126227,23.8566030816327,2566.57160243995,0.0,1.0
2024-02-22,25.0913,25.0913,25.0913,25.0913,322,24.0592116118236,24.0592116118236,24.0592116118236,24.0592116118236,335.813106861302,0.0,1.0
2024-02-23,25.1215,25.1215,25.1215,25.1215,0,24.0881693856606,24.0881693856606,24.0881693856606,24.0881693856606,0,0.0,1.0
2024-02-26,25.0729,25.0729,25.0729,25.0729,202,24.0415684648501,24.0415684648501,24.0415684648501,24.0415684648501,210.66536517386,0.0,1.0
2024-02-27,25.1177,25.1177,25.1177,25.1177,210,24.0845256922639,24.0845256922639,24.0845256922639,24.0845256922639,219.008547953023,0.0,1.0
2024-02-28,24.9497,24.9584,24.9497,24.9584,105,23.9234360894619,23.931778229607,23.9234360894619,23.931778229607,109.504273976512,0.0,1.0
2024-02-29,25.0309,25.065,25.01,25.01,308,24.0012960641496,24.0339934180516,23.9812557504676,23.9812557504676,321.212536997766,0.0,1.0
2024-03-01,25.2905,25.39,25.285,25.39,981,24.250217855146,24.3456250901389,24.2449440883876,24.3456250901389,1023.08278829484,0.0,1.0
2024-03-04,25.2386,25.2999,25.21,25.2835,11830,24.2004526742804,24.2592312019695,24.1730290871367,24.2435057883626,12337.481534687,0.0,1.0
2024-03-05,25.129,25.2593,25.08,25.19,3467,24.0953608857857,24.2203012146256,24.0483764183018,24.1538517534698,3615.72683691968,0.0,1.0
2024-03-06,25.4694,25.5466,25.4694,25.5466,1524,24.4217591047965,24.4957836127508,24.4217591047965,24.4957836127508,1589.37631943051,0.0,1.0
2024-03-07,25.7649,25.7649,25.6,25.6,280,24.7051042097251,24.7051042097251,24.5469870936414,24.5469870936414,292.011397270697,0.0,1.0
2024-03-08,25.6295,25.78,25.62,25.78,455,24.5752736608001,24.7195830966436,24.5661644273083,24.7195830966436,474.518520564883,0.0,1.0
2024-03-11,25.553,25.553,25.5,25.5,290,24.5019203595242,24.5019203595242,24.4511004253069,24.4511004253069,302.440375744651,0.0,1.0
2024-03-12,25.7439,25.7439,25.7,25.7,243,24.6849680093748,24.6849680093748,24.6428737619759,24.6428737619759,253.424176917069,0.0,1.0
2024-03-13,25.7,25.7699,25.7,25.7699,632,24.6428737619759,24.7098985431418,24.6428737619759,24.7098985431418,659.111439553861,0.0,1.0
2024-03-14,25.5547,25.659,25.5212,25.6,1280,24.5035504328859,24.6035602279588,24.4714283989938,24.5469870936414,1334.90924466604,0.0,1.0
2024-03-15,25.5062,25.5062,25.44,25.44,278,24.4570453987436,24.4570453987436,24.3935684243061,24.3935684243061,289.925601575907,0.0,1.0
2024-03-18,25.5075,25.6,25.5,25.6,420,24.458291925432,24.5469870936414,24.4511004253069,24.5469870936414,438.017095906045,0.0,1.0
2024-03-19,25.5295,25.54,25.5295,25.54,319,24.4793869924656,24.4894550926407,24.4793869924656,24.4894550926407,332.684413319115,0.0,1.0
2024-03-20,25.8153,25.8599,25.54,25.54,558,24.7534310905657,24.7961965446429,24.4894550926407,24.4894550926407,581.936998846603,0.0,1.0
2024-03-21,25.8169,25.8169,25.8169,25.8169,33,24.754965277259,24.754965277259,24.754965277259,24.754965277259,34.4156289640465,0.0,1.0
2024-03-22,25.7193,25.7384,25.66,25.7384,397,24.6613798889645,24.6796942426164,24.6045190946421,24.6796942426164,414.030445415953,0.0,1.0
2024-03-25,25.6859,25.77,25.68,25.77,798,24.6293537417408,24.7099944298101,24.623696428309,24.7099944298101,832.232482221486,0.0,1.0
2024-03-26,25.6774,25.7719,25.6774,25.74,814,24.6212033749323,24.7118162765085,24.6212033749323,24.6812284293098,848.918847779814,0.0,1.0
2024-03-27,25.7408,25.7408,25.7408,25.7408,27,24.7690606175042,24.7690606175042,24.7690606175042,24.7690606175042,28.0592635599933,0.0908,1.0
2024-03-28,25.7116,25.7698,25.7116,25.7698,246,24.7409629449365,24.7969658402598,24.7409629449365,24.7969658402598,255.65106799105,0.0,1.0
2024-04-01,25.631,25.631,25.631,25.631,167,24.6634056706571,24.6634056706571,24.6634056706571,24.6634056706571,173.551741278477,0.0,1.0
2024-04-02,25.5,25.5,25.5,25.5,203,24.5373510437266,24.5373510437266,24.5373510437266,24.5373510437266,210.964092691801,0.0,1.0
2024-04-03,25.6269,25.6269,25.6269,25.6269,13,24.6594604495089,24.6594604495089,24.6594604495089,24.6594604495089,13.5100157881449,0.0,1.0
2024-04-04,25.4631,25.4631,25.4631,25.4631,111,24.5018440533927,24.5018440533927,24.5018440533927,24.5018440533927,115.354750191084,0.0,1.0
2024-04-05,25.5752,25.5752,25.44,25.47,689,24.609712173079,24.609712173079,24.4796161000943,24.5084835719104,716.030836771682,0.0,1.0
2024-04-08,25.6734,25.6835,25.6734,25.6835,202,24.7042050308239,24.7139237463353,24.7042050308239,24.7139237463353,209.924860708098,0.0,1.0
2024-04-09,25.7203,25.7203,25.7203,25.7203,28,24.7493345117632,24.7493345117632,24.7493345117632,24.7493345117632,29.0984955436967,0.0,1.0
2024-04-10,25.358,25.358,25.358,25.358,20,24.4007116771301,24.4007116771301,24.4007116771301,24.4007116771301,20.7846396740691,0.0,1.0
2024-04-11,25.4404,25.4404,25.4404,25.4404,20,24.4800009997185,24.4800009997185,24.4800009997185,24.4800009997185,20.7846396740691,0.0,1.0
2024-04-12,25.0148,25.07,25.0148,25.07,804,24.0704677995534,24.1235839476951,24.0704677995534,24.1235839476951,835.542514897577,0.0,1.0
2024-04-15,24.9024,24.9024,24.9024,24.9024,34,23.9623110051489,23.9623110051489,23.9623110051489,23.9623110051489,35.3338874459174,0.0,1.0
2024-04-16,24.6495,24.72,24.6495,24.71,4966,23.7189582177387,23.7867967765067,23.7189582177387,23.7771742859013,5160.82603107137,0.0,1.0
2024-04-17,24.651,24.651,24.651,24.651,1,23.7204015913296,23.7204015913296,23.7204015913296,23.7204015913296,1.03923198370345,0.0,1.0
2024-04-18,24.6042,24.6042,24.6042,24.6042,1,23.6753683352964,23.6753683352964,23.6753683352964,23.6753683352964,1.03923198370345,0.0,1.0
2024-04-19,24.6104,24.6104,24.6104,24.6104,79,23.6813342794717,23.6813342794717,23.6813342794717,23.6813342794717,82.0993267125729,0.0,1.0
2024-04-22,24.9052,24.9052,24.89,24.89,353,23.9650053025184,23.9650053025184,23.9503791167982,23.9503791167982,366.848890247319,0.0,1.0
2024-04-23,25.1253,25.2,24.87,24.87,12181,24.1767963207429,24.2486763255651,23.9311341355874,23.9311341355874,12658.8847934918,0.0,1.0
2024-04-24,25.0733,25.08,25.04,25.08,379,24.1267593695949,24.1332064383005,24.094716475879,24.1332064383005,393.868921823609,0.0,1.0
2024-04-25,24.9939,24.9939,24.9939,24.9939,3,24.0503567941881,24.0503567941881,24.0503567941881,24.0503567941881,3.11769595111037,0.0,1.0
2024-04-26,25.1363,25.2199,24.94,24.94,1910,24.1873810604088,24.2678250818698,23.9984915698251,23.9984915698251,1984.9330888736,0.0,1.0
2024-04-29,25.3159,25.3159,25.3159,25.3159,3,24.3602009916815,24.3602009916815,24.3602009916815,24.3602009916815,3.11769595111036,0.0,1.0
2024-04-30,24.9902,25.19,24.9902,25.19,101,24.0467964726641,24.2390538349597,24.0467964726641,24.2390538349597,104.962430354049,0.0,1.0
2024-05-01,25.2895,25.2895,25.2895,25.2895,101,24.3347976164833,24.3347976164833,24.3347976164833,24.3347976164833,104.962430354049,0.0,1.0
2024-05-02,25.289,25.289,25.289,25.289,9,24.334316491953,24.334316491953,24.334316491953,24.334316491953,9.35308785333109,0.0,1.0
2024-05-03,25.5119,25.5119,25.5119,25.5119,1,24.548801807547,24.548801807547,24.548801807547,24.548801807547,1.03923198370345,0.0,1.0
2024-05-06,25.6718,25.6718,25.6718,25.6718,0,24.7026654323271,24.7026654323271,24.7026654323271,24.7026654323271,0,0.0,1.0
2024-05-07,25.7089,25.7089,25.7089,25.7089,0,24.738364872473,24.738364872473,24.738364872473,24.738364872473,0,0.0,1.0
2024-05-08,25.6703,25.6703,25.61,25.6568,2862,24.7012220587362,24.7012220587362,24.6431984403858,24.688231696419,2974.28193735929,0.0,1.0
2024-05-09,25.8,25.8,25.8,25.8,102,24.8260257618881,24.8260257618881,24.8260257618881,24.8260257618881,106.001662337752,0.0,1.0
2024-05-10,25.84,25.9092,25.8,25.9092,942,24.8645157243096,24.9311033592988,24.8260257618881,24.9311033592988,978.956528648654,0.0,1.0
2024-05-13,25.8911,25.8911,25.8911,25.8911,38,24.9136866513031,24.9136866513031,24.9136866513031,24.9136866513031,39.4908153807313,0.0,1.0
2024-05-14,26.0488,26.0488,26.0488,26.0488,38,25.06543332815,25.06543332815,25.06543332815,25.06543332815,39.4908153807313,0.0,1.0
2024-05-15,26.2959,26.2959,26.2959,26.2959,0,25.303205071009,25.303205071009,25.303205071009,25.303205071009,0,0.0,1.0
2024-05-16,26.1924,26.1924,26.1924,26.1924,71,25.2036122932433,25.2036122932433,25.2036122932433,25.2036122932433,73.7854708429453,0.0,1.0
2024-05-17,26.2762,26.3188,26.265,26.265,2928,25.2842487645164,25.3252405744953,25.2734715750384,25.2734715750384,3042.87124828372,0.0,1.0
2024-05-20,26.2788,26.3158,26.2788,26.3158,207,25.2867506120738,25.3223538273137,25.2867506120738,25.3223538273137,215.121020626615,0.0,1.0
2024-05-21,26.2379,26.2379,26.2209,26.2209,231,25.2473946254978,25.2473946254978,25.2310363914686,25.2310363914686,240.062588235498,0.0,1.0
2024-05-22,26.028,26.1399,26.028,26.085,8411,25.0454185476908,25.153094217565,25.0454185476908,25.1002667441415,8740.98021492975,0.0,1.0
2024-05-23,25.8814,26.0791,25.88,26.04,2994,24.9043528354159,25.0945894746843,24.9030056867311,25.0569655364173,3111.46055920814,0.0,1.0
2024-05-24,26.1006,26.1486,26.0964,26.0964,863,25.1152778294859,25.1614657843917,25.1112363834316,25.1112363834316,896.85720193608,0.0,1.0
2024-05-28,26.12,26.12,26.12,26.12,105,25.1339454612603,25.1339454612603,25.1339454612603,25.1339454612603,109.119358288863,0.0,1.0
2024-05-29,25.6361,25.6361,25.6361,25.6361,20,24.6683131408658,24.6683131408658,24.6683131408658,24.6683131408658,20.7846396740691,0.0,1.0
2024-05-30,25.8146,25.8155,25.8146,25.8155,951,24.8400745981719,24.8409406223264,24.8400745981719,24.8409406223264,988.309616501986,0.0,1.0
2024-05-31,25.9755,25.9755,25.9755,25.9755,125,24.9949004720125,24.9949004720125,24.9949004720125,24.9949004720125,129.903997962932,0.0,1.0
2024-06-03,26.0779,26.0779,26.0779,26.0779,182,25.0934347758117,25.0934347758117,25.0934347758117,25.0934347758117,189.140221034028,0.0,1.0
2024-06-04,25.9388,25.9388,25.86,25.86,325,24.9595859314908,24.9595859314908,24.8837607055204,24.8837607055204,337.750394703622,0.0,1.0
2024-06-05,26.1459,26.1459,26.1459,26.1459,325,25.1588677119283,25.1588677119283,25.1588677119283,25.1588677119283,337.750394703622,0.0,1.0
2024-06-06,26.2401,26.2401,26.2,26.2,141,25.249511573431,25.249511573431,25.2109253861034,25.2109253861034,146.531709702187,0.0,1.0
2024-06-07,26.0178,26.08,25.99,26.08,769,25.0356036072733,25.0954554988388,25.0088530833903,25.0954554988388,799.169395467957,0.0,1.0
2024-06-10,26.0167,26.0167,25.9,25.9,525,25.0345451333067,25.0345451333067,24.9222506679419,24.9222506679419,545.596791444314,0.0,1.0
2024-06-11,25.7886,25.7886,25.7886,25.7886,525,24.8150561225979,24.8150561225979,24.8150561225979,24.8150561225979,545.596791444314,0.0,1.0
2024-06-12,26.0901,26.0901,26.0901,26.0901,6,25.1051742143502,25.1051742143502,25.1051742143502,25.1051742143502,6.23539190222073,0.0,1.0
2024-06-13,25.7354,25.97,25.68,25.94,662,24.7638644725773,24.9896081021796,24.7105558746235,24.9607406303634,687.971573211687,0.0,1.0
2024-06-14,25.5517,25.5517,25.42,25.49,1231,24.5870993201564,24.5870993201564,24.4603711188835,24.5277285531212,1279.29457193895,0.0,1.0
2024-06-17,25.6721,25.6999,25.5,25.5,1057,24.7029541070452,24.7297046309282,24.5373510437266,24.5373510437266,1098.46820677455,0.0,1.0
2024-06-18,25.7796,25.7796,25.7796,25.7796,2,24.8063958810531,24.8063958810531,24.8063958810531,24.8063958810531,2.07846396740691,0.0,1.0
2024-06-20,25.7949,25.7949,25.75,25.78,449,24.8211182916793,24.8211182916793,24.7779133088611,24.8067807806773,466.615160682851,0.0,1.0
2024-06-21,25.6577,25.6898,25.6577,25.6604,1056,24.6890977205735,24.7199859154167,24.6890977205735,24.6916957930369,1097.42897479085,0.0,1.0
2024-06-24,25.7987,25.7987,25.7987,25.7987,0,24.8247748381094,24.8247748381094,24.8247748381094,24.8247748381094,0,0.0,1.0
2024-06-25,25.8366,25.8366,25.8366,25.8366,18,24.8612440775038,24.8612440775038,24.8612440775038,24.8612440775038,18.7061757066622,0.0,1.0
2024-06-26,25.6844,25.6844,25.6844,25.6844,18,24.7147897704898,24.7147897704898,24.7147897704898,24.7147897704898,18.7061757066622,0.0,1.0
2024-06-27,25.4849,25.499,25.4551,25.46,2935,24.7352856754793,24.7489709372627,24.7063622144051,24.7111180855213,3023.94653861424,0.2208,1.0
2024-06-28,25.5199,25.5199,25.5199,25.5199,35,24.7692561834523,24.7692561834523,24.7692561834523,24.7692561834523,36.0606912611579,0.0,1.0
2024-07-01,25.5391,25.68,25.5391,25.68,167,24.7878914335404,24.9246469927804,24.7878914335404,24.9246469927804,172.061012588953,0.0,1.0
2024-07-02,25.6166,25.6166,25.6166,25.6166,1,24.8631118440521,24.8631118440521,24.8631118440521,24.8631118440521,1.03030546460451,0.0,1.0
2024-07-03,25.9054,25.9054,25.9054,25.9054,45,25.1434170641267,25.1434170641267,25.1434170641267,25.1434170641267,46.3637459072029,0.0,1.0
2024-07-05,26.065,26.065,26.0004,26.0004,395,25.2983225804837,25.2983225804837,25.2356227286249,25.2356227286249,406.970658518781,0.0,1.0
2024-07-08,25.9942,25.9942,25.9942,25.9942,10,25.2296050957839,25.2296050957839,25.2296050957839,25.2296050957839,10.3030546460451,0.0,1.0
2024-07-09,25.9075,25.95,25.9075,25.94,3566,25.145455294605,25.1867051971437,25.145455294605,25.1769993377228,3674.06928677969,0.0,1.0
2024-07-10,26.225,26.225,26.13,26.16,1057,25.4536163312175,25.4536163312175,25.3614106667193,25.3905282449819,1089.03287608697,0.0,1.0
2024-07-11,26.3174,26.3469,26.3093,26.3469,1572,25.5432984722663,25.5719307575578,25.5354367261354,25.5719307575578,1619.64019035829,0.0,1.0
2024-07-12,26.6273,26.6351,26.6273,26.6351,258,25.8440830557189,25.8516536260671,25.8440830557189,25.8516536260671,265.818809867964,0.0,1.0
2024-07-15,26.4149,26.46,26.4149,26.46,773,25.6379306016197,25.6817040276078,25.6379306016197,25.6817040276078,796.426124139287,0.0,1.0
2024-07-16,26.539,26.539,26.539,26.539,10,25.7583803170326,25.7583803170326,25.7583803170326,25.7583803170326,10.3030546460451,0.0,1.0
2024-07-17,26.3098,26.35,26.3,26.35,1371,25.5359220191064,25.5749395739783,25.526410276874,25.5749395739783,1412.54879197279,0.0,1.0
2024-07-18,26.0365,26.0365,26.0365,26.0365,19,25.2706608811342,25.2706608811342,25.2706608811342,25.2706608811342,19.5758038274857,0.0,1.0
2024-07-19,25.9185,25.9185,25.91,25.91,105,25.156131739968,25.156131739968,25.1478817594603,25.1478817594603,108.182073783474,0.0,1.0
2024-07-22,26.1104,26.1104,26.105,26.105,164,25.3423871822544,25.3423871822544,25.3371460181671,25.3371460181671,168.97009619514,0.0,1.0
2024-07-23,25.9298,25.94,25.9298,25.94,261,25.1670993611136,25.1769993377228,25.1670993611136,25.1769993377228,268.909726261777,0.0,1.0
2024-07-24,25.629,25.91,25.629,25.91,5744,24.875147109734,25.1478817594603,24.875147109734,25.1478817594603,5918.0745886883,0.0,1.0
2024-07-25,25.5151,25.64,25.5151,25.615,717,24.7645973709303,24.8858235550969,24.7645973709303,24.8615589065447,738.729018121435,0.0,1.0
2024-07-26,25.799,25.87,25.795,25.87,1642,25.0401467198887,25.1090583217768,25.0362643761203,25.1090583217768,1691.7615728806,0.0,1.0
2024-07-29,25.6899,25.6899,25.6899,25.6899,130,24.934255793607,24.934255793607,24.934255793607,24.934255793607,133.939710398587,0.0,1.0
2024-07-30,25.7444,25.79,25.7444,25.79,2208,24.9871527274507,25.0314114464099,24.9871527274507,25.0314114464099,2274.91446584676,0.0,1.0
2024-07-31,26.2218,26.2218,26.2218,26.2218,120,25.4505104562028,25.4505104562028,25.4505104562028,25.4505104562028,123.636655752541,0.0,1.0
2024-08-01,25.5363,25.77,25.5363,25.77,412,24.7851737929025,25.0119997275681,24.7851737929025,25.0119997275681,424.485851417059,0.0,1.0
2024-08-02,25.1331,25.14,25.045,25.14,601,24.3938335410533,24.4005305840537,24.3083249195555,24.4005305840537,619.213584227311,0.0,1.0
2024-08-05,24.482,24.61,24.482,24.61,369,23.7618850341608,23.8861200347479,23.7618850341608,23.8861200347479,380.182716439064,0.0,1.0
2024-08-06,24.6769,24.75,24.53,24.53,409,23.9510522342734,24.02200206664,23.8084731593809,23.8084731593809,421.394935023246,0.0,1.0
2024-08-07,24.7651,24.99,24.7651,24.99,946,24.0366579143655,24.2549426927407,24.0366579143655,24.2549426927407,974.668969515866,0.0,1.0
2024-08-08,25.175,25.175,25.1019,25.1019,231,24.4345010920267,24.4345010920267,24.3635512596602,24.3635512596602,238.000562323642,0.0,1.0
2024-08-09,25.2828,25.2828,25.2828,25.2828,8,24.5391302565836,24.5391302565836,24.5391302565836,24.5391302565836,8.24244371683609,0.0,1.0
2024-08-12,25.2796,25.28,25.2796,25.28,600,24.5360243815689,24.5364126159458,24.5360243815689,24.5364126159458,618.183278762708,0.0,1.0
2024-08-13,25.68,25.68,25.68,25.68,12,24.9246469927804,24.9246469927804,24.9246469927804,24.9246469927804,12.3636655752541,0.0,1.0
2024-08-14,25.7513,25.76,25.65,25.65,1475,24.9938497704511,25.0022938681473,24.8955294145178,24.8955294145178,1519.70056029166,0.0,1.0
2024-08-15,26.0622,26.0622,26.0622,26.0622,0,25.2956049398458,25.2956049398458,25.2956049398458,25.2956049398458,0,0.0,1.0
2024-08-16,26.2031,26.2031,26.172,26.172,190,25.4323604990858,25.4323604990858,25.4021752762869,25.4021752762869,195.758038274857,0.0,1.0
2024-08-19,26.514,26.58,26.4832,26.5,11987,25.7341156684805,25.7981743406582,25.7042216214642,25.7205274652913,12350.2716042143,0.0,1.0
2024-08-20,26.4404,26.4404,26.4404,26.4404,235,25.6626805431429,25.6626805431429,25.6626805431429,25.6626805431429,242.12178418206,0.0,1.0
2024-08-21,26.6108,26.6108,26.6108,26.6108,3,25.8280683876744,25.8280683876744,25.8280683876744,25.8280683876744,3.09091639381354,0.0,1.0
2024-08-22,26.4307,26.54,26.43,26.48,5341,25.6532658595047,25.7593509029747,25.6525864493452,25.7011157464495,5502.86148645269,0.0,1.0
2024-08-23,26.9071,26.9071,26.9071,26.9071,33,26.1156530023147,26.1156530023147,26.1156530023147,26.1156530023147,34.0000803319488,0.0,1.0
2024-08-26,26.7968,26.7968,26.7968,26.7968,106,26.0085973729025,26.0085973729025,26.0085973729025,26.0085973729025,109.212379248078,0.0,1.0
2024-08-27,26.8911,26.8911,26.82,26.82,8173,26.1001236272413,26.1001236272413,26.0311149667589,26.0311149667589,8420.68656221266,0.0,1.0
2024-08-28,26.7649,26.7649,26.7649,26.7649,8173,25.97763568135,25.97763568135,25.97763568135,25.97763568135,8420.68656221266,0.0,1.0
2024-08-29,26.8609,27.02,26.85,27.0199,1154,26.0708119317903,26.2252321551762,26.0602325450215,26.225135096582,1188.9725061536,0.0,1.0
2024-08-30,26.9295,26.9295,26.9295,26.9295,51,26.1373941274174,26.1373941274174,26.1373941274174,26.1373941274174,52.5455786948301,0.0,1.0
2024-09-03,26.9295,26.9295,26.9295,26.9295,0,26.1373941274174,26.1373941274174,26.1373941274174,26.1373941274174,0,0.0,1.0
2024-09-04,26.3468,26.3604,26.3415,26.3604,828,25.5718336989636,25.585033667776,25.5666895934706,25.585033667776,853.092924692536,0.0,1.0
2024-09-05,26.3647,26.39,26.3647,26.39,100,25.589207187327,25.6137630116618,25.589207187327,25.6137630116618,103.030546460451,0.0,1.0
2024-09-06,25.9099,26.2,25.9099,26.2,415,25.147784700866,25.4293516826653,25.147784700866,25.4293516826653,427.576767810873,0.0,1.0
2024-09-09,26.1455,26.1455,26.1455,26.1455,2,25.3764547488216,25.3764547488216,25.3764547488216,25.3764547488216,2.06061092920902,0.0,1.0
2024-09-10,26.0233,26.07,25.89,25.89,4338,25.2578491466986,25.3031755101941,25.1284700406185,25.1284700406185,4469.46510545438,0.0,1.0
2024-09-11,26.1971,26.1971,26.165,26.165,1602,25.4265369834333,25.4265369834333,25.3953811746923,25.3953811746923,1650.54935429642,0.0,1.0
2024-09-12,26.4065,26.4687,26.4065,26.46,847,25.6297776797062,25.690148125304,25.6297776797062,25.6817040276078,872.66872852002,0.0,1.0
2024-09-13,26.5246,26.56,26.47,26.56,1457,25.7444038794666,25.7787626218165,25.6914098870287,25.7787626218165,1501.15506192877,0.0,1.0
2024-09-16,26.6745,26.72,26.6196,26.6196,1657,25.8898947121854,25.9340563725503,25.8366095439648,25.8366095439648,1707.21615484967,0.0,1.0
2024-09-17,26.5683,26.63,26.5683,26.61,452,25.7868184851358,25.8467036377625,25.7868184851358,25.8272919189208,465.698070001238,0.0,1.0
2024-09-18,26.534,26.73,26.534,26.73,2859,25.7535273873222,25.9437622319712,25.7535273873222,25.9437622319712,2945.6433233043,0.0,1.0
2024-09-19,26.9752,26.9752,26.9752,26.9752,58,26.1817499049708,26.1817499049708,26.1817499049708,26.1817499049708,59.7577169470615,0.0,1.0
2024-09-20,26.7711,26.86,26.7711,26.83,2166,25.9836533141909,26.0699384044424,25.9836533141909,26.0408208261798,2231.64163633337,0.0,1.0
2024-09-23,26.8672,26.8672,26.829,26.829,404,26.0769266232254,26.0769266232254,26.0398502402377,26.0398502402377,416.243407700223,0.0,1.0
2024-09-24,27.1252,27.2,27.1252,27.15,2549,26.3273377962837,26.3999376247518,26.3273377962837,26.3514083276475,2626.2486292769,0.0,1.0
2024-09-25,27.0092,27.1,27.0092,27.03,1178,26.2147498270017,26.3028790305431,26.2147498270017,26.2349380145971,1213.69983730411,0.0,1.0
2024-09-26,27.5816,27.64,27.5816,27.64,104,26.770313220252,26.8269954392698,26.770313220252,26.8269954392698,107.151768318869,0.0,1.0
2024-09-27,27.3658,27.3658,27.3658,27.3658,109,26.6275400281711,26.6275400281711,26.6275400281711,26.6275400281711,112.022071766457,0.0687,1.0
2024-09-30,27.2205,27.23,27.2205,27.23,272,26.4861598541548,26.4954035682165,26.4861598541548,26.4954035682165,279.541316701619,0.0,1.0
2024-10-01,27.0729,27.0729,27.0729,27.0729,45,26.3425417283132,26.3425417283132,26.3425417283132,26.3425417283132,46.2476443072531,0.0,1.0
2024-10-02,27.0835,27.13,27.0835,27.13,286,26.3528557671609,26.3981013149362,26.3528557671609,26.3981013149362,293.92947270832,0.0,1.0
2024-10-03,26.8224,26.83,26.8224,26.83,811,26.0987995838461,26.1061945550954,26.0987995838461,26.1061945550954,833.485322959606,0.0,1.0
2024-10-04,26.9728,26.9728,26.87,26.9599,1283,26.2451421727796,26.2451421727796,26.1451154564075,26.2325901821065,1318.57172547124,0.0,1.0
2024-10-07,26.8779,26.89,26.8779,26.89,183,26.1528023344166,26.1645759070636,26.1528023344166,26.1645759070636,188.073753516163,0.0,1.0
2024-10-08,26.8044,26.84,26.7783,26.84,650,26.0812851782557,26.1159247804234,26.0558892901495,26.1159247804234,668.021528882544,0.0,1.0
2024-10-09,26.8107,26.88,26.8107,26.87,744,26.0874152202123,26.1548456817355,26.0874152202123,26.1451154564075,764.627719213252,0.0,1.0
2024-10-10,26.7719,26.7719,26.73,26.74,8779,26.0496619459396,26.0496619459396,26.0088923018151,26.0186225271432,9022.40154163054,0.0,1.0
2024-10-11,26.9189,26.9189,26.9,26.9,271,26.1926962582616,26.1926962582616,26.1743061323916,26.1743061323916,278.513591272568,0.0,1.0
2024-10-14,26.9481,26.9481,26.9481,26.9481,12,26.2211085162194,26.2211085162194,26.2211085162194,26.2211085162194,12.3327051486008,0.0,1.0
2024-10-15,26.5526,26.89,26.5526,26.89,3824,25.8362781044959,26.1645759070636,25.8362781044959,26.1645759070636,3930.02204068747,0.0,1.0
2024-10-16,26.6456,26.72,26.6456,26.72,1795,25.9267692000466,25.9991620764871,25.9267692000466,25.9991620764871,1844.76714514487,0.0,1.0
2024-10-17,26.6608,26.76,26.6608,26.76,535,25.9415591425452,26.0380829777992,25.9415591425452,26.0380829777992,549.833104541787,0.0,1.0
2024-10-18,26.8081,26.8081,26.798,26.798,636,26.084885361627,26.084885361627,26.0750578340457,26.0750578340457,653.633372875845,0.0,1.0
2024-10-21,26.5355,26.61,26.45,26.61,941,25.819639419185,25.8921295978788,25.7364459926304,25.8921295978788,967.089628736116,0.0,1.0
2024-10-22,26.4329,26.48,26.4329,26.45,677,25.7198073073195,25.7656366686145,25.7198073073195,25.7364459926304,695.770115466896,0.0,1.0
2024-10-23,26.1855,26.1855,26.15,26.15,100,25.4790815327041,25.4790815327041,25.4445392327896,25.4445392327896,102.772542905007,0.0,1.0
2024-10-24,26.2678,26.2678,26.2,26.2,500,25.5591612871537,25.5591612871537,25.4931903594297,25.4931903594297,513.862714525035,0.0,1.0
2024-10-25,26.1909,26.25,26.1855,26.22,503,25.4843358543812,25.5418414860699,25.4790815327041,25.5126508100858,516.945890812185,0.0,1.0
2024-10-28,26.359,26.359,26.359,26.359,269,25.6479009421453,25.6479009421453,25.6479009421453,25.6479009421453,276.458140414469,0.0,1.0
2024-10-29,26.2768,26.34,26.2768,26.34,1766,25.567918489949,25.6294135140221,25.567918489949,25.6294135140221,1814.96310770242,0.0,1.0
2024-10-30,26.1204,26.26,26.1204,26.26,1242,25.4157377658186,25.5515717113979,25.4157377658186,25.5515717113979,1276.43498288019,0.0,1.0
2024-10-31,25.9122,25.95,25.9122,25.95,618,25.2131544744891,25.2499347262291,25.2131544744891,25.2499347262291,635.134315152943,0.0,1.0
2024-11-01,25.9751,26.04,25.9751,26.04,152,25.2743575918024,25.3375067541813,25.2743575918024,25.3375067541813,156.214265215611,0.0,1.0
2024-11-04,26.06,26.12,26.06,26.12,1079,25.3569672048373,25.4153485568055,25.3569672048373,25.4153485568055,1108.91573794503,0.0,1.0
2024-11-05,26.2463,26.2463,26.14,26.14,339,25.5382413026985,25.5382413026985,25.4348090074616,25.4348090074616,348.398920447973,0.0,1.0
2024-11-06,26.03,26.03,25.92,25.92,711,25.3277765288533,25.3277765288533,25.220744050245,25.220744050245,730.712780054598,0.0,1.0
2024-11-07,26.3909,26.42,26.3558,26.3558,1687,25.6789403609417,25.7072553166463,25.6447872700404,25.6447872700404,1733.77279880747,0.0,1.0
2024-11-08,25.9951,25.999,25.9951,25.999,386,25.2938180424585,25.2976128303364,25.2938180424585,25.2976128303364,396.702015613326,0.0,1.0
2024-11-11,25.9656,26.01,25.965,25.99,385,25.2651138777408,25.3083160781972,25.2645300642211,25.2888556275412,395.674290184276,0.0,1.0
2024-11-12,25.5676,25.6,25.5676,25.58,1972,24.8778509096853,24.9093768397481,24.8778509096853,24.8899163890921,2026.67454608674,0.0,1.0
2024-11-13,25.4444,25.5089,25.41,25.5,4274,24.757974533644,24.8207344870098,24.7245025585156,24.8120745864679,4392.49848376,0.0,1.0
2024-11-14,25.4516,25.53,25.4511,25.515,946,24.7649802958802,24.8412652624519,24.7644937846138,24.8266699244599,972.228255881366,0.0,1.0
2024-11-15,25.3245,25.3245,25.3245,25.3245,946,24.641309131961,24.641309131961,24.641309131961,24.641309131961,972.228255881365,0.0,1.0
2024-11-18,25.4904,25.4904,25.43,25.455,4691,24.802733570153,24.802733570153,24.7439630091717,24.7682885724917,4821.05998767387,0.0,1.0
2024-11-19,25.5281,25.5281,25.5281,25.5281,2002,24.8394165196396,24.8394165196396,24.8394165196396,24.8394165196396,2057.50630895824,0.0,1.0
2024-11-20,25.405,25.43,25.405,25.43,650,24.7196374458516,24.7439630091717,24.7196374458516,24.7439630091717,668.021528882545,0.0,1.0
2024-11-21,25.5,25.52,25.4299,25.43,680,24.8120745864679,24.8315350371239,24.7438657069184,24.7439630091717,698.853291754046,0.0,1.0
2024-11-22,25.5629,25.62,25.5629,25.62,1204,24.8732777037811,24.9288372904042,24.8732777037811,24.9288372904042,1237.38141657629,0.0,1.0
2024-11-25,25.72,25.74,25.7156,25.74,638,25.0261395436844,25.0455999943405,25.0218582445401,25.0455999943405,655.688823733945,0.0,1.0
2024-11-26,25.5171,25.5171,25.5171,25.5171,5,24.8287132717788,24.8287132717788,24.8287132717788,24.8287132717788,5.13862714525034,0.0,1.0
2024-11-27,25.589,25.62,25.589,25.591,1488,24.8986735918873,24.9288372904042,24.8986735918873,24.9006196369529,1529.2554384265,0.0,1.0
2024-11-29,25.853,25.87,25.853,25.87,779,25.1555515405472,25.1720929236048,25.1555515405472,25.1720929236048,800.598109230004,0.0,1.0
2024-12-02,25.9521,25.96,25.9521,25.96,288,25.2519780735479,25.2596649515571,25.2519780735479,25.2596649515571,295.98492356642,0.0,1.0
2024-12-03,26.0803,26.0892,26.0599,26.06,1267,25.3767195622532,25.3853794627952,25.3568699025841,25.3569672048373,1302.12811860644,0.0,1.0
2024-12-04,26.0614,26.12,26.0614,26.0795,1590,25.3583294363833,25.4153485568055,25.3583294363833,25.375941144227,1634.08343218961,0.0,1.0
2024-12-05,26.205,26.28,26.13,26.13,3664,25.4980554720937,25.5710321620539,25.4250787821335,25.4250787821335,3765.58597203946,0.0,1.0
2024-12-06,26.1707,26.27,26.1562,26.27,717,25.4646807992186,25.5613019367259,25.450571972493,25.5613019367259,736.8791326289,0.0,1.0
2024-12-09,26.2243,26.3,26.2243,26.3,1895,25.5168348069768,25.59049261271,25.5168348069768,25.59049261271,1947.53968804988,0.0,1.0
2024-12-10,25.9738,26.11,25.9738,26.11,3047,25.2730926625098,25.4056183314775,25.2730926625098,25.4056183314775,3131.47938231556,0.0,1.0
2024-12-11,26.0982,26.13,26.08,26.08,2507,25.3941366655904,25.4250787821335,25.3764276554934,25.3764276554934,2576.50765062852,0.0,1.0
2024-12-12,25.8578,25.97,25.8578,25.97,2159,25.1602220487047,25.2693951768851,25.1602220487047,25.2693951768851,2218.8592013191,0.0,1.0
2024-12-13,25.8068,25.8185,25.8068,25.8185,252,25.1105978995317,25.1219822631655,25.1105978995317,25.1219822631655,258.986808120618,0.0,1.0
2024-12-16,25.6995,25.6995,25.6995,25.6995,2,25.006192581762,25.006192581762,25.006192581762,25.006192581762,2.05545085810014,0.0,1.0
2024-12-17,25.6558,25.74,25.45,25.45,1677,24.9636714970785,25.0455999943405,24.7634234598277,24.7634234598277,1723.49554451697,0.0,1.0
2024-12-18,25.0217,25.0217,25.0217,25.0217,22,24.3466779090283,24.3466779090283,24.3466779090283,24.3466779090283,22.6099594391016,0.0,1.0
2024-12-19,25.0512,25.0512,25.0195,25.0195,1057,24.375382073746,24.375382073746,24.3445372594562,24.3445372594562,1086.30577850592,0.0,1.0
2024-12-20,24.9821,25.1399,24.9821,25.1399,844,24.3081462167294,24.4616891724056,24.3081462167294,24.4616891724056,867.400262118257,0.0,1.0
2024-12-23,25.1304,25.15,25.1199,25.12,4210,24.452445458344,24.4715166999869,24.4422287217496,24.4423260240028,4326.72405630079,0.0,1.0
2024-12-24,25.1612,25.37,25.1612,25.24,2357,24.4824145523543,24.6855816572035,24.4824145523543,24.5590887279392,2422.34883627102,0.0,1.0
2024-12-26,25.2339,25.2828,25.2339,25.2828,1030,24.5531532904891,24.6007340923431,24.5531532904891,24.6007340923431,1058.55719192157,0.0,1.0
2024-12-27,25.1985,25.1985,25.1985,25.1985,14,24.5187082928279,24.5187082928279,24.5187082928279,24.5187082928279,14.3881560067009,0.0,1.0
2024-12-30,24.8077,24.8077,24.8077,24.8077,293399,24.41702743815,24.41702743815,24.41702743815,24.41702743815,298093.385476061,0.2863,1.0
2024-12-31,24.7498,24.8059,24.7498,24.8059,4075,24.3600392494558,24.4152557846154,24.3600392494558,24.4152557846154,4140.20002050092,0.0,1.0
2025-01-02,24.78,24.82,24.72,24.82,1720,24.3897636587574,24.4291337373026,24.3307085409396,24.4291337373026,1747.52000865315,0.0,1.0
2025-01-03,24.8538,24.8538,24.78,24.81,940,24.4624014536733,24.4624014536733,24.3897636587574,24.4192912176663,955.040004729047,0.0,1.0
2025-01-06,25.081,25.081,25.081,25.081,89,24.6860234998101,24.6860234998101,24.6860234998101,24.6860234998101,90.4240004477502,0.0,1.0
2025-01-07,25.0242,25.095,25.0242,25.095,285,24.6301179882759,24.6998030273009,24.6301179882759,24.6998030273009,289.560001433807,0.0,1.0
2025-01-08,24.9846,24.9846,24.91,24.91,1472,24.5911416105162,24.5911416105162,24.5177164140294,24.5177164140294,1495.55200740548,0.0,1.0
2025-01-10,24.5949,24.6486,24.5949,24.6486,975,24.2075786202895,24.2604329507364,24.2075786202895,24.2604329507364,990.600004905126,0.0,1.0
2025-01-13,24.4787,24.51,24.32,24.32,1637,24.0932085421156,24.1240156285773,23.9370077554875,23.9370077554875,1663.19200823559,0.0,1.0
2025-01-14,24.6145,24.6145,24.5,24.5,10184,24.2268699587766,24.2268699587766,24.114173108941,24.114173108941,10346.9440512347,0.0,1.0
2025-01-15,24.9148,24.9148,24.9148,24.9148,4,24.5224408234548,24.5224408234548,24.5224408234548,24.5224408234548,4.0640000201236,0.0,1.0
2025-01-16,25.0499,25.09,25.0,25.0,661,24.6554132637412,24.6948817674828,24.6062990907561,24.6062990907561,671.576003325426,0.0,1.0
2025-01-17,25.1104,25.17,25.044,25.1,6373,24.7149605075409,24.7736219245732,24.6496061771558,24.7047242871191,6474.96803206191,0.0,1.0
2025-01-21,25.5528,25.57,25.44,25.46,2417,25.1503935762509,25.1673227100253,25.0393699547534,25.059054994026,2455.67201215968,0.0,1.0
2025-01-22,25.5,25.5,25.46,25.5,719,25.0984250725712,25.0984250725712,25.059054994026,25.0984250725712,730.504003617217,0.0,1.0
2025-01-23,25.65,25.65,25.65,25.65,12,25.2460628671157,25.2460628671157,25.2460628671157,25.2460628671157,12.1920000603708,0.0,1.0
2025-01-24,25.7927,25.7927,25.61,25.61,802,25.3865156223258,25.3865156223258,25.2066927885705,25.2066927885705,814.832004034781,0.0,1.0
2025-01-27,25.6521,25.6521,25.612,25.612,540,25.2481297962394,25.2481297962394,25.2086612924978,25.2086612924978,548.640002716685,0.0,1.0
2025-01-28,25.6554,25.6554,25.6554,25.6554,0,25.2513778277193,25.2513778277193,25.2513778277193,25.2513778277193,0,0.0,1.0
2025-01-29,25.6875,25.6875,25.61,25.61,1132,25.2829723157519,25.2829723157519,25.2066927885705,25.2066927885705,1150.11200569498,0.0,1.0
2025-01-30,25.9056,25.9177,25.68,25.68,315,25.4976376690196,25.5095471177795,25.2755904260246,25.2755904260246,320.040001584734,0.0,1.0
2025-01-31,25.7065,25.9783,25.7065,25.9783,420,25.3016731030608,25.5691927867755,25.3016731030608,25.5691927867755,426.720002112979,0.0,1.0
2025-02-03,25.4921,25.4921,25.4921,25.4921,1,25.0906494820585,25.0906494820585,25.0906494820585,25.0906494820585,1.0160000050309,0.0,1.0
2025-02-04,25.7604,25.8,25.47,25.47,1584,25.3547242839005,25.3937006616603,25.0688975136623,25.0688975136623,1609.34400796895,0.0,1.0
2025-02-05,25.895,25.895,25.73,25.73,1735,25.4872045982051,25.4872045982051,25.3248030242062,25.3248030242062,1762.76000872861,0.0,1.0
2025-02-06,26.0596,26.1209,25.91,26.1209,877,25.6492124714187,25.7095471167892,25.5019683776596,25.7095471167892,891.032004412098,0.0,1.0
2025-02-07,25.8555,25.8555,25.8382,25.8382,319,25.4483266456417,25.4483266456417,25.4312990866709,25.4312990866709,324.104001604858,0.0,1.0
2025-02-10,26.015,26.015,25.85,25.85,1973,25.6053148338408,25.6053148338408,25.4429132598418,25.4429132598418,2004.56800992596,0.0,1.0
2025-02-11,26.0428,26.0428,25.9201,25.9201,180,25.6326770384297,25.6326770384297,25.5119093224923,25.5119093224923,182.880000905562,0.0,1.0
2025-02-12,26.11,26.11,25.89,25.89,1533,25.6988187703856,25.6988187703856,25.482283338387,25.482283338387,1557.52800771237,0.0,1.0
2025-02-13,26.4608,26.4608,26.16,26.16,2274,26.0440943592271,26.0440943592271,25.7480313685672,25.7480313685672,2310.38401144027,0.0,1.0
2025-02-14,26.4577,26.4577,26.4548,26.4548,228,26.0410431781399,26.0410431781399,26.0381888474454,26.0381888474454,231.648001147045,0.0,1.0
2025-02-18,26.616,26.616,26.46,26.46,316,26.1968502639825,26.1968502639825,26.0433069576562,26.0433069576562,321.056001589765,0.0,1.0
2025-02-19,26.3681,26.4729,26.26,26.37,865,25.9528542021986,26.0560038079871,25.8464565649302,25.9547242809295,878.840004351729,0.0,1.0
2025-02-20,26.505,26.595,26.505,26.59,1080,26.0875982960196,26.1761809727463,26.0875982960196,26.1712597129282,1097.28000543337,0.0,1.0
2025-02-21,26.3984,26.64,26.38,26.47,1567,25.9826770366966,26.2204723111097,25.9645668005658,26.0531494772925,1592.07200788342,0.0,1.0
2025-02-24,26.2576,26.27,26.24,26.24,664,25.8440943602175,25.8562990845665,25.8267715256576,25.8267715256576,674.624003340517,0.0,1.0
2025-02-25,26.4688,26.4688,26.4688,26.4688,185,26.0519683749362,26.0519683749362,26.0519683749362,26.0519683749362,187.960000930716,0.0,1.0
2025-02-26,26.4248,26.52,26.4248,26.51,4641,26.0086612885364,26.102362075474,26.0086612885364,26.0925195558377,4715.25602334841,0.0,1.0
2025-02-27,26.103,26.19,26.08,26.19,780,25.6919290066402,25.7775589274761,25.6692912114767,25.7775589274761,792.480003924103,0.0,1.0
2025-02-28,26.0625,26.0625,25.91,25.91,243,25.6520668021132,25.6520668021132,25.5019683776596,25.5019683776596,246.888001222509,0.0,1.0
2025-03-03,26.1536,26.39,26.1536,26.39,134,25.7417321559999,25.9744093202021,25.7417321559999,25.9744093202021,136.144000674141,0.0,1.0
2025-03-04,26.175,26.175,26.175,26.175,1,25.7627951480216,25.7627951480216,25.7627951480216,25.7627951480216,1.0160000050309,0.0,1.0
2025-03-05,26.78,26.78,26.7,26.7,680,26.3582675860179,26.3582675860179,26.2795274289275,26.2795274289275,690.880003421012,0.0,1.0
2025-03-06,26.5578,26.7,26.45,26.55,1721,26.1395667996993,26.2795274289275,26.0334644380199,26.131889634383,1748.53600865818,0.0,1.0
2025-03-07,26.739,26.739,26.739,26.739,2,26.3179132555091,26.3179132555091,26.3179132555091,26.3179132555091,2.0320000100618,0.0,1.0
2025-03-10,26.101,26.41,25.94,26.41,3858,25.689960502713,25.9940943594747,25.5314959365685,25.9940943594747,3919.72801940921,0.0,1.0
2025-03-11,26.062,26.25,25.9749,26.15,1127,25.6515746761314,25.8366140452939,25.5658463300992,25.7381888489309,1145.03200566982,0.0,1.0
2025-03-12,26.255,26.255,26.255,26.255,19,25.841535305112,25.841535305112,25.841535305112,25.841535305112,19.3040000955871,0.0,1.0
2025-03-13,26.0139,26.0139,25.81,25.98,640,25.6042321566808,25.6042321566808,25.4035431812966,25.5708660151137,650.240003219775,0.0,1.0
2025-03-14,26.5026,26.5026,26.09,26.09,3192,26.0852360913069,26.0852360913069,25.679133731113,25.679133731113,3243.07201605863,0.0,1.0
2025-03-17,26.7903,26.7903,26.47,26.47,2099,26.3684053812433,26.3684053812433,26.0531494772925,26.0531494772925,2132.58401055986,0.0,1.0
2025-03-18,26.7841,26.82,26.775,26.81,1912,26.3623030190688,26.3976376645631,26.3533463261998,26.3877951449268,1942.59200961908,0.0,1.0
2025-03-19,26.8951,26.92,26.82,26.82,1616,26.4715549870317,26.4960628609261,26.3976376645631,26.3976376645631,1641.85600812994,0.0,1.0
2025-03-20,26.7108,26.79,26.58,26.58,4693,26.2901573501347,26.3681101056542,26.1614171932919,26.1614171932919,4768.08802361001,0.0,1.0
2025-03-21,26.605,26.6417,26.36,26.48,1880,26.1860234923826,26.2221455394478,25.9448817612932,26.0629919969288,1910.08000945809,0.0,1.0
2025-03-24,26.571,26.7,26.571,26.7,591,26.1525589256192,26.2795274289275,26.1525589256192,26.2795274289275,600.456002973262,0.0,1.0
2025-03-25,26.6809,26.8214,26.6809,26.8214,148,26.2607282164222,26.3990156173122,26.2607282164222,26.3990156173122,150.368000744573,0.0,1.0
2025-03-26,26.4221,26.65,26.4221,26.65,276,26.0060038082346,26.230314830746,26.0060038082346,26.230314830746,280.416001388529,0.0,1.0
2025-03-27,26.4409,26.4409,26.4409,26.4409,144,26.0245077451509,26.0245077451509,26.0245077451509,26.0245077451509,146.30400072445,0.0,1.0
2025-03-28,26.135,26.135,26.135,26.135,14,25.8172242816104,25.8172242816104,25.8172242816104,25.8172242816104,14.1723213932267,0.0953,1.0
2025-03-31,25.92,25.92,25.668,25.668,6458,25.6048384686949,25.6048384686949,25.3559025391381,25.3559025391381,6537.48939696131,0.0,1.0
2025-04-01,25.8648,25.8648,25.8648,25.8648,2,25.5503096460301,25.5503096460301,25.5503096460301,25.5503096460301,2.02461734188953,0.0,1.0
2025-04-02,26.05,26.05,25.84,25.84,3228,25.7332577974345,25.7332577974345,25.5258111894705,25.5258111894705,3267.73238980971,0.0,1.0
2025-04-03,25.3621,25.4501,25.3621,25.45,584,25.053721980204,25.1406519873508,25.053721980204,25.1405532032517,591.188263831744,0.0,1.0
2025-04-04,23.8162,24.355,23.68,24.355,3877,23.5266185932921,24.0588673188682,23.3920746504126,24.0588673188682,3924.72071725287,0.0,1.0
2025-04-07,23.2697,23.2697,23.09,23.09,817,22.9867634920906,22.9867634920906,22.8092484661329,22.8092484661329,827.056184161877,0.0,1.0
2025-04-08,23.0776,23.905,23.0776,23.905,10048,22.7969992378531,23.6143388732311,22.7969992378531,23.6143388732311,10171.677525653,0.0,1.0
2025-04-09,24.776,24.8138,23.1505,23.2061,5790,24.4747483757864,24.5120887652199,22.8690128460463,22.9239368051073,5861.26720477022,0.0,1.0
2025-04-10,24.2986,24.59,23.95,24.55,4655,24.003153087015,24.2910099515898,23.6587917177948,24.2514963119776,4712.2968632479,0.0,1.0
2025-04-11,24.9401,24.9401,24.57,24.57,296,24.6368530822954,24.6368530822954,24.2712531317837,24.2712531317837,299.643366599652,0.0,1.0
2025-04-14,25.2195,25.2195,25.2195,25.2195,107,24.9128558549865,24.9128558549865,24.9128558549865,24.9128558549865,108.31702779109,0.0,1.0
2025-04-15,25.356,25.47,25.356,25.47,173,25.0476961501631,25.1603100230578,25.0476961501631,25.1603100230578,175.129400073445,0.0,1.0
2025-04-16,25.2605,25.59,25.2605,25.42,882,24.953357335589,25.2788509418944,24.953357335589,25.1109179735426,892.856247773286,0.0,1.0
2025-04-17,25.5111,25.5111,25.5111,25.5111,6,25.2009102877593,25.2009102877593,25.2009102877593,25.2009102877593,6.07385202566862,0.0,1.0
2025-04-21,25.3805,25.3805,25.3805,25.3805,141,25.0718982544256,25.0718982544256,25.0718982544256,25.0718982544256,142.735522603212,0.0,1.0
2025-04-22,25.8624,25.8624,25.8624,25.8624,3,25.5479388276533,25.5479388276533,25.5479388276533,25.5479388276533,3.03692601283431,0.0,1.0
2025-04-23,25.9957,26.28,25.9957,26.28,606,25.6796180316609,25.9604612252045,25.6796180316609,25.9604612252045,613.459054592531,0.0,1.0
2025-04-24,26.3277,26.4,26.3277,26.4,321,26.0075812404421,26.0790021440411,26.0075812404421,26.0790021440411,324.95108337327,0.0,1.0
2025-04-25,26.3277,26.3277,26.3277,26.3277,33,26.0075812404421,26.0075812404421,26.0075812404421,26.0075812404421,33.4061861411773,0.0,1.0
2025-04-28,26.5486,26.5486,26.3,26.31,2130,26.2257953152003,26.2257953152003,25.9802180450106,25.9900964549137,2156.21746911236,0.0,1.0
2025-04-29,26.611,26.69,26.611,26.69,1045,26.2874365929954,26.3654760312294,26.2874365929954,26.3654760312294,1057.86256113728,0.0,1.0
2025-04-30,26.6315,26.6315,26.6315,26.6315,51,26.3076873332966,26.3076873332966,26.3076873332966,26.3076873332966,51.6277422181832,0.0,1.0
2025-05-01,26.5385,26.5385,26.5385,26.5385,4,26.2158181211983,26.2158181211983,26.2158181211983,26.2158181211983,4.04923468377907,0.0,1.0
2025-05-02,27.1152,27.13,27.1152,27.13,398,26.7855060203069,26.8001260669634,26.7855060203069,26.8001260669634,402.898851036018,0.0,1.0
2025-05-05,27.1289,27.1289,27.1289,27.1289,15,26.7990394418741,26.7990394418741,26.7990394418741,26.7990394418741,15.1846300641715,0.0,1.0
2025-05-06,27.0377,27.1299,27.0377,27.1299,226,26.7089483435583,26.8000272828644,26.7089483435583,26.8000272828644,228.781759633518,0.0,1.0
2025-05-07,26.9255,27.11,26.9136,26.93,133246,26.5981125844461,26.7803692471573,26.5863572766615,26.6025578689025,134886.081168707,0.0,1.0
2025-05-08,26.8939,26.98,26.8939,26.98,486,26.5668968091525,26.6519499184177,26.5668968091525,26.6519499184177,491.982014079158,0.0,1.0
2025-05-09,26.9944,26.9944,26.9944,26.9944,268,26.6661748286781,26.6661748286781,26.6661748286781,26.6661748286781,271.298723813198,0.0,1.0
2025-05-12,27.3054,27.3054,27.3054,27.3054,4,26.9733933766629,26.9733933766629,26.9733933766629,26.9733933766629,4.04923468377907,0.0,1.0
2025-05-13,27.4067,27.4067,27.39,27.4,591,27.0734616689807,27.0734616689807,27.0569647244426,27.0668431343457,598.274424528359,0.0,1.0
2025-05-14,27.2864,27.2864,27.2864,27.2864,215,26.9546243978471,26.9546243978471,26.9546243978471,26.9546243978471,217.646364253125,0.0,1.0
2025-05-15,27.5323,27.54,27.35,27.435,4882,27.197534497363,27.2051408729883,27.0174510848304,27.1014175690063,4942.09093155235,0.0,1.0
2025-05-16,27.5682,27.61,27.535,27.535,925,27.2329979889149,27.2742897423096,27.2002016680368,27.2002016680368,936.385520623911,0.0,1.0
2025-05-19,27.7271,27.7271,27.61,27.61,415,27.3899659222743,27.3899659222743,27.2742897423096,27.2742897423096,420.108098442079,0.0,1.0
2025-05-20,27.7925,27.81,27.7925,27.81,217,27.4545707230402,27.4718579403705,27.4545707230402,27.4718579403705,219.670981595015,0.0,1.0
2025-05-21,27.6817,27.6817,27.6817,27.6817,127,27.3451179413145,27.3451179413145,27.3451179413145,27.3451179413145,128.563201209985,0.0,1.0
2025-05-22,27.6073,27.6073,27.6073,27.6073,17,27.2716225716358,27.2716225716358,27.2716225716358,27.2716225716358,17.2092474060611,0.0,1.0
2025-05-23,27.6736,27.72,27.6736,27.705,1808,27.337116429293,27.3829522512431,27.337116429293,27.3681346363886,1830.25407706814,0.0,1.0
2025-05-27,27.9844,27.9844,27.78,27.78,854,27.6441374090797,27.6441374090797,27.4422227106614,27.4422227106614,864.511604986831,0.0,1.0
2025-05-28,27.7338,27.83,27.7338,27.83,1479,27.3965844569093,27.4916147601766,27.3965844569093,27.4916147601766,1497.20452432732,0.0,1.0
2025-05-29,27.8063,27.8063,27.73,27.768,591,27.4682029287064,27.4682029287064,27.3928306611462,27.4303686187778,598.274424528359,0.0,1.0
2025-05-30,27.8272,27.8272,27.8272,27.8272,64,27.4888488054038,27.4888488054038,27.4888488054038,27.4888488054038,64.7877549404652,0.0,1.0
2025-06-02,28.0538,28.0538,28.0538,28.0538,4,27.7126935738068,27.7126935738068,27.7126935738068,27.7126935738068,4.04923468377908,0.0,1.0
2025-06-03,27.9318,27.964,27.89,27.964,125387,27.5921769729896,27.6239854528775,27.5508852195949,27.6239854528775,126930.347323752,0.0,1.0
2025-06-04,28.1244,28.1244,28.1244,28.1244,215,27.7824351477223,27.7824351477223,27.7824351477223,27.7824351477223,217.646364253125,0.0,1.0
2025-06-05,28.1203,28.1203,28.1203,28.1203,24,27.7783849996621,27.7783849996621,27.7783849996621,27.7783849996621,24.2954081026744,0.0,1.0
2025-06-06,28.2014,28.2115,28.2014,28.2115,218,27.8584989039758,27.8684760979778,27.8584989039758,27.8684760979778,220.683290265959,0.0,1.0
2025-06-09,28.2886,28.34,28.23,28.23,1478,27.9446386383303,27.995413665232,27.8867511562985,27.8867511562985,1496.19221565637,0.0,1.0
2025-06-10,28.3708,28.3708,28.3708,28.3708,16,28.0258391677334,28.0258391677334,28.0258391677334,28.0258391677334,16.1969387351163,0.0,1.0
2025-06-11,28.3867,28.482,28.3867,28.482,828,28.0415458394792,28.1356870858552,28.0415458394792,28.1356870858552,838.191579542269,0.0,1.0
2025-06-12,28.5277,28.5277,28.19,28.19,9819,28.1808314191122,28.1808314191122,27.8472375166863,27.8472375166863,9939.85884000667,0.0,1.0
2025-06-13,28.0817,28.25,28.04,28.13,25971,27.7402543374363,27.9065079761046,27.6990613681406,27.787967057268,26290.6684931066,0.0,1.0
2025-06-16,28.3206,28.48,28.26,28.48,13119,27.9762495500201,28.1337114038746,27.9163863860076,28.1337114038746,13280.4774541244,0.0,1.0
2025-06-17,27.9433,28.13,27.9433,28.13,162,27.6035371443782,27.787967057268,27.6035371443782,27.787967057268,163.994004693052,0.0,1.0
2025-06-18,27.9903,28.04,27.95,28.04,4086,27.6499656709225,27.6990613681406,27.6101556790132,27.6990613681406,4136.29322948032,0.0,1.0
2025-06-20,27.8433,27.8433,27.8433,27.8433,70,27.5047530453477,27.5047530453477,27.5047530453477,27.5047530453477,70.8616069661338,0.0,1.0
2025-06-23,27.9302,27.9302,27.68,27.68,2373,27.5905964274052,27.5905964274052,27.343438611631,27.343438611631,2402.20847615193,0.0,1.0
2025-06-24,28.3503,28.3503,28.3503,28.3503,40,28.0055884274321,28.0055884274321,28.0055884274321,28.0055884274321,40.4923468377908,0.0,1.0
2025-06-25,28.223,28.223,28.175,28.175,491,27.8798362693663,27.8798362693663,27.8324199018317,27.8324199018317,497.043557433882,0.0,1.0
2025-06-26,28.5204,28.5204,28.5204,28.5204,4,28.1736201798829,28.1736201798829,28.1736201798829,28.1736201798829,4.04923468377908,0.0,1.0
2025-06-27,28.3952,28.3952,28.3952,28.3952,29,28.3142887369023,28.3142887369023,28.3142887369023,28.3142887369023,29.0828707601182,0.2676,1.0
2025-06-30,28.4657,28.4657,28.29,28.29,1507,28.3845878492858,28.3845878492858,28.2093885011187,28.2093885011187,1511.30642191373,0.0,1.0
2025-07-01,28.4772,28.4772,28.39,28.39,103,28.3960550803838,28.3960550803838,28.3091035541449,28.3091035541449,103.294334079041,0.0,1.0
2025-07-02,28.5918,28.5918,28.36,28.36,753,28.5103285311519,28.5103285311519,28.2791890382371,28.2791890382371,755.151782150654,0.0,1.0
2025-07-03,28.6431,28.645,28.6,28.6,237,28.5614823533543,28.5633769393618,28.5185051655,28.5185051655,237.677254143035,0.0,1.0
2025-07-07,28.3004,28.485,28.27,28.485,3482,28.2197588666334,28.4038328545199,28.1894454905135,28.4038328545199,3491.95020643903,0.0,1.0
2025-07-08,28.45,28.45,28.45,28.45,66,28.3689325859607,28.3689325859607,28.3689325859607,28.3689325859607,66.1886024195793,0.0,1.0
2025-07-09,28.5647,28.5647,28.47,28.47,459,28.4833057517818,28.4833057517818,28.3888755965659,28.3888755965659,460.311644099801,0.0,1.0
2025-07-10,28.605,28.605,28.605,28.605,69,28.5234909181513,28.5234909181513,28.5234909181513,28.5234909181513,69.197175256833,0.0,1.0
2025-07-11,28.399,28.399,28.399,28.399,32,28.3180779089173,28.3180779089173,28.3180779089173,28.3180779089173,32.0914435973718,0.0,1.0
2025-07-14,28.3704,28.3704,28.25,28.25,333,28.2895594037518,28.2895594037518,28.1695024799082,28.1695024799082,333.95158493515,0.0,1.0
2025-07-15,28.1819,28.24,28.1819,28.24,285,28.1015965287974,28.1595309746056,28.1015965287974,28.1595309746056,285.814419539092,0.0,1.0
2025-07-16,28.3105,28.3567,28.106,28.106,3437,28.2298300869891,28.2758984414872,28.0259128035505,28.0259128035505,3446.82161388021,0.0,1.0
2025-07-17,28.3859,28.3859,28.3859,28.3859,4,28.3050152369709,28.3050152369709,28.3050152369709,28.3050152369709,4.01143044967147,0.0,1.0
2025-07-18,28.325,28.325,28.325,28.325,5,28.2442887696779,28.2442887696779,28.2442887696779,28.2442887696779,5.01428806208934,0.0,1.0
2025-07-21,28.4663,28.4663,28.4663,28.4663,85,28.385186139604,28.385186139604,28.385186139604,28.385186139604,85.2428970555187,0.0,1.0
2025-07-22,28.58,28.58,28.47,28.47,1888,28.4985621548948,28.4985621548948,28.3888755965659,28.3888755965659,1893.39517224493,0.0,1.0
2025-07-23,29.1184,29.1184,29.1184,29.1184,6,29.035428000388,29.035428000388,29.035428000388,29.035428000388,6.0171456745072,0.0,1.0
2025-07-24,28.9647,28.9647,28.9647,28.9647,45,28.8821659638867,28.8821659638867,28.8821659638867,28.8821659638867,45.128592558804,0.0,1.0
2025-07-25,28.8789,28.8789,28.8789,28.8789,24,28.7966104483902,28.7966104483902,28.7966104483902,28.7966104483902,24.0685826980288,0.0,1.0
2025-07-28,28.4892,28.4892,28.4362,28.4362,261,28.408020886747,28.408020886747,28.3551719086431,28.3551719086431,261.745836841063,0.0,1.0
2025-07-29,28.4699,28.54,28.4699,28.54,436,28.3887758815129,28.4586761336843,28.3887758815129,28.4586761336843,437.245919014191,0.0,1.0
2025-07-30,28.2374,28.2374,28.2374,28.2374,34,28.1569383832269,28.1569383832269,28.1569383832269,28.1569383832269,34.0971588222076,0.0,1.0
2025-07-31,28.0194,28.0194,28.0194,28.0194,4,27.9395595676298,27.9395595676298,27.9395595676298,27.9395595676298,4.01143044967147,0.0,1.0
2025-08-01,27.9061,27.9061,27.9061,27.9061,161,27.826582412551,27.826582412551,27.826582412551,27.826582412551,161.460075599277,0.0,1.0
2025-08-04,28.2308,28.2308,28.2308,28.2308,6,28.1503571897272,28.1503571897272,28.1503571897272,28.1503571897272,6.01714567450721,0.0,1.0
2025-08-05,28.2816,28.2816,28.2816,28.2816,54,28.2010124366645,28.2010124366645,28.2010124366645,28.2010124366645,54.154311070565,0.0,1.0
2025-08-06,28.4934,28.4934,28.4934,28.4934,113,28.4122089189741,28.4122089189741,28.4122089189741,28.4122089189741,113.322910203219,0.0,1.0
2025-08-07,28.7096,28.7096,28.57,28.64,310,28.6277928636168,28.6277928636168,28.4885906495921,28.5583911867105,310.885859849539,0.0,1.0
2025-08-08,28.8351,28.8351,28.8351,28.8351,80,28.7529352551647,28.7529352551647,28.7529352551647,28.7529352551647,80.2286089934294,0.0,1.0
2025-08-11,28.7169,28.8499,28.7169,28.8499,417,28.6350720624877,28.7676930830125,28.6350720624877,28.7676930830125,418.191624378251,0.0,1.0
2025-08-12,29.0584,29.0584,29.0584,29.0584,68,28.9755989685722,28.9755989685722,28.9755989685722,28.9755989685722,68.1943176444151,0.0,1.0
2025-08-13,29.2349,29.2349,29.2349,29.2349,126,29.1515960371635,29.1515960371635,29.1515960371635,29.1515960371635,126.360059164651,0.0,1.0
2025-08-14,29.1519,29.1519,29.1519,29.1519,93,29.0688325431517,29.0688325431517,29.0688325431517,29.0688325431517,93.2657579548619,0.0,1.0
2025-08-15,29.2868,29.35,29.23,29.35,1189,29.2033481496841,29.2663680631967,29.1467099995652,29.2663680631967,1192.39770116485,0.0,1.0
2025-08-18,29.2999,29.2999,29.2999,29.2999,134,29.2164108216306,29.2164108216306,29.2164108216306,29.2164108216306,134.382920063994,0.0,1.0
2025-08-19,29.2405,29.38,29.2405,29.3786,1854,29.157180080133,29.2962825791046,29.157180080133,29.2948865683622,1859.29801342273,0.0,1.0
2025-08-20,29.2896,29.3153,29.215,29.215,227,29.2061401711689,29.2317669397966,29.1317527416113,29.1317527416113,227.648678018856,0.0,1.0
2025-08-21,29.1471,29.1682,29.1,29.1682,2059,29.0640462206065,29.085086096795,29.0170804306311,29.085086096795,2064.88382396839,0.0,1.0
2025-08-22,29.6047,29.6047,29.5849,29.5849,278,29.5203423032545,29.5203423032545,29.5005987227553,29.5005987227553,278.794416252167,0.0,1.0
2025-08-25,29.301,29.301,29.301,29.301,3,29.2175076872138,29.2175076872138,29.2175076872138,29.2175076872138,3.00857283725361,0.0,1.0
2025-08-26,29.2819,29.2866,29.2819,29.2866,833,29.1984621120858,29.2031487195781,29.1984621120858,29.2031487195781,835.380391144086,0.0,1.0
2025-08-27,29.262,29.262,29.17,29.17,352,29.1786188165336,29.1786188165336,29.0868809677495,29.0868809677495,353.00587957109,0.0,1.0
2025-08-28,29.3752,29.3752,29.3752,29.3752,7,29.2914962565593,29.2914962565593,29.2914962565593,29.2914962565593,7.02000328692508,0.0,1.0
2025-08-29,29.2122,29.2122,29.2122,29.2122,3,29.1289607201266,29.1289607201266,29.1289607201266,29.1289607201266,3.0085728372536,0.0,1.0
2025-09-02,29.0362,29.0362,28.959,28.959,298,28.9534622268004,28.9534622268004,28.8764822058642,28.8764822058642,298.851568500525,0.0,1.0
2025-09-03,29.0398,29.0611,29.0398,29.0611,109,28.9570519687093,28.9782912750039,28.9570519687093,28.9782912750039,109.311479753548,0.0,1.0
2025-09-04,29.1994,29.1994,29.1994,29.1994,59,29.1161971933392,29.1161971933392,29.1161971933392,29.1161971933392,59.1685991326543,0.0,1.0
2025-09-05,29.377,29.377,29.377,29.377,16,29.2932911275138,29.2932911275138,29.2932911275138,29.2932911275138,16.0457217986859,0.0,1.0
2025-09-08,29.6174,29.6174,29.6174,29.6174,8,29.5330061149888,29.5330061149888,29.5330061149888,29.5330061149888,8.02286089934295,0.0,1.0
2025-09-09,29.5551,29.5551,29.5551,29.5551,7,29.4708836369535,29.4708836369535,29.4708836369535,29.4708836369535,7.02000328692508,0.0,1.0
2025-09-10,29.615,29.615,29.615,29.615,86,29.5306129537162,29.5306129537162,29.5306129537162,29.5306129537162,86.2457546679367,0.0,1.0
2025-09-11,29.91,29.97,29.9,29.9,1298,29.8247723601435,29.8846013919593,29.8148008548409,29.8148008548409,1301.7091809184,0.0,1.0
2025-09-12,29.813,29.813,29.7928,29.7928,323,29.7280487587081,29.7280487587081,29.7079063179968,29.7079063179968,323.923008810972,0.0,1.0
2025-09-15,29.9913,29.9913,29.9913,29.9913,14,29.9058406982539,29.9058406982539,29.9058406982539,29.9058406982539,14.0400065738501,0.0,1.0
2025-09-16,30.0244,30.039,29.88,29.89,8284,29.9388463808055,29.9534047785474,29.7948578442357,29.8048293495383,8307.67246126964,0.0,1.0
2025-09-17,29.951,30.06,29.94,30.06,326,29.8656555318843,29.9743449396829,29.8546868760514,29.9743449396829,326.931581648225,0.0,1.0
2025-09-18,30.0462,30.0462,30.0462,30.0462,4,29.9605842623653,29.9605842623653,29.9605842623653,29.9605842623653,4.01143044967147,0.0,1.0
2025-09-19,29.9813,29.9813,29.92,29.92,976,29.8958691929512,29.8958691929512,29.8347438654462,29.8347438654462,978.789029719841,0.0,1.0
2025-09-22,30.0674,30.0674,29.8512,29.8512,593,29.9817238536068,29.9817238536068,29.7661399089641,29.7661399089641,594.694564163797,0.0,1.0
2025-09-23,30.0659,30.1001,30.0659,30.1,1156,29.9802281278114,30.0143306759464,29.9802281278114,30.0142309608934,1159.30339995506,0.0,1.0
2025-09-24,29.8299,29.8299,29.811,29.811,545,29.7449006026695,29.7449006026695,29.7260544576476,29.7260544576476,546.557398767739,0.0,1.0
2025-09-25,29.6374,29.6374,29.5,29.5,1194,29.5529491255941,29.5529491255941,29.415940642736,29.415940642736,1197.41198922693,0.0,1.0
2025-09-26,29.7521,29.7521,29.7521,29.7521,43,29.6673222914151,29.6673222914151,29.6673222914151,29.6673222914151,43.1228773339684,0.0,1.0
2025-09-29,29.8151,29.92,29.8151,29.91,1255,29.8151,29.92,29.8151,29.91,1255,0.0852,1.0
2025-09-30,29.9683,29.9683,29.9683,29.9683,15,29.9683,29.9683,29.9683,29.9683,15,0.0,1.0
2025-10-01,30.1956,30.26,30.1956,30.25,819,30.1956,30.26,30.1956,30.25,819,0.0,1.0
2025-10-02,30.215,30.215,30.215,30.215,91,30.215,30.215,30.215,30.215,91,0.0,1.0
2025-10-03,30.4753,30.4753,30.4753,30.4753,37,30.4753,30.4753,30.4753,30.4753,37,0.0,1.0
2025-10-06,30.5682,30.64,30.5682,30.5799,697,30.5682,30.64,30.5682,30.5799,697,0.0,1.0
2025-10-07,30.3014,30.38,30.3014,30.38,318,30.3014,30.38,30.3014,30.38,318,0.0,1.0
2025-10-08,30.3753,30.3753,30.3753,30.3753,14,30.3753,30.3753,30.3753,30.3753,14,0.0,1.0
2025-10-09,30.1109,30.1109,30.1109,30.1109,11,30.1109,30.1109,30.1109,30.1109,11,0.0,1.0
2025-10-10,29.439,30.11,29.439,30.09,3229,29.439,30.11,29.439,30.09,3229,0.0,1.0
2025-10-13,29.8542,29.8542,29.8542,29.8542,69,29.8542,29.8542,29.8542,29.8542,69,0.0,1.0
2025-10-14,29.9396,29.9396,29.9396,29.9396,3,29.9396,29.9396,29.9396,29.9396,3,0.0,1.0
2025-10-15,30.1553,30.1832,30.06,30.1832,504,30.1553,30.1832,30.06,30.1832,504,0.0,1.0
2025-10-16,30.2839,30.37,30.2839,30.33,356,30.2839,30.37,30.2839,30.33,356,0.0,1.0
2025-10-17,30.345,30.43,30.291,30.35,1768,30.345,30.43,30.291,30.35,1768,0.0,1.0
2025-10-20,30.615,30.6899,30.615,30.63,702,30.615,30.6899,30.615,30.63,702,0.0,1.0
2025-10-21,30.3782,30.69,28.37,29.685,4220,30.3782,30.69,28.37,29.685,4220,0.0,1.0
2025-10-22,30.3476,30.3476,30.3476,30.3476,5,30.3476,30.3476,30.3476,30.3476,5,0.0,1.0
2025-10-23,30.4948,30.4948,30.4948,30.4948,5,30.4948,30.4948,30.4948,30.4948,5,0.0,1.0
2025-10-24,30.5601,30.5601,30.5601,30.5601,121,30.5601,30.5601,30.5601,30.5601,121,0.0,1.0
2025-10-27,30.7911,30.7911,30.7911,30.7911,11,30.7911,30.7911,30.7911,30.7911,11,0.0,1.0
2025-10-28,30.8104,30.9,30.8104,30.8373,2848,30.8104,30.9,30.8104,30.8373,2848,0.0,1.0
2025-10-29,30.6288,30.657,30.6288,30.657,141,30.6288,30.657,30.6288,30.657,141,0.0,1.0
2025-10-30,30.5361,30.6,30.5361,30.6,312,30.5361,30.6,30.5361,30.6,312,0.0,1.0
2025-10-31,30.4641,30.4641,30.4641,30.4641,7,30.4641,30.4641,30.4641,30.4641,7,0.0,1.0
2025-11-03,30.5144,30.5144,30.5144,30.5144,4,30.5144,30.5144,30.5144,30.5144,4,0.0,1.0
2025-11-04,30.1637,30.46,30.1637,30.45,11730,30.1637,30.46,30.1637,30.45,11730,0.0,1.0
2025-11-05,30.3665,30.3665,30.3665,30.3665,44,30.3665,30.3665,30.3665,30.3665,44,0.0,1.0
2025-11-06,30.2288,30.3,30.2288,30.3,1008,30.2288,30.3,30.2288,30.3,1008,0.0,1.0
2025-11-07,30.2265,30.2265,30.02,30.02,493,30.2265,30.2265,30.02,30.02,493,0.0,1.0
2025-11-10,30.66,30.66,30.47,30.47,922,30.66,30.66,30.47,30.47,922,0.0,1.0
2025-11-11,30.8203,30.8203,30.72,30.77,1167,30.8203,30.8203,30.72,30.77,1167,0.0,1.0
2025-11-12,30.9675,31.05,30.95,30.95,2095,30.9675,31.05,30.95,30.95,2095,0.0,1.0
2025-11-13,30.6222,30.6222,30.6222,30.6222,93,30.6222,30.6222,30.6222,30.6222,93,0.0,1.0
2025-11-14,30.5835,30.5835,30.5835,30.5835,9,30.5835,30.5835,30.5835,30.5835,9,0.0,1.0
2025-11-17,30.1751,30.42,30.1751,30.42,1784,30.1751,30.42,30.1751,30.42,1784,0.0,1.0
2025-11-18,29.9642,29.9642,29.9,29.9,402,29.9642,29.9642,29.9,29.9,402,0.0,1.0
2025-11-19,29.8782,29.8782,29.822,29.822,351,29.8782,29.8782,29.822,29.822,351,0.0,1.0
2025-11-20,29.5815,29.754,29.5815,29.66,3374,29.5815,29.754,29.5815,29.66,3374,0.0,1.0
2025-11-21,29.8487,29.8487,29.84,29.84,197,29.8487,29.8487,29.84,29.84,197,0.0,1.0
2025-11-24,29.9647,29.9647,29.9647,29.9647,143,29.9647,29.9647,29.9647,29.9647,143,0.0,1.0
2025-11-25,30.23,30.23,30.13,30.13,507,30.23,30.23,30.13,30.13,507,0.0,1.0
2025-11-26,30.5696,30.61,30.48,30.4948,644,30.5696,30.61,30.48,30.4948,644,0.0,1.0