date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-15,25.3385,25.3884,25.18,25.2,271016,22.5258760465991,22.5702370472395,22.3849698622005,22.402749822377,304855.575951586,0.0,1.0
2020-12-16,25.5649,25.5649,25.48,25.48,186028,22.727145195797,22.727145195797,22.6516692648478,22.6516692648478,209255.811771709,0.0,1.0
2020-12-17,25.7779,25.83,25.75,25.76,26665,22.9165017716766,22.9628185679364,22.8916987272304,22.9005887073187,29994.4428843649,0.0,1.0
2020-12-18,25.7309,25.8,25.72,25.8,46671,22.8747188652619,22.9361486276716,22.8650287869657,22.9361486276716,52498.4302965006,0.0,1.0
2020-12-21,25.4568,25.46,25.29,25.34,7024,22.6310445110431,22.6338893046713,22.4827596431712,22.5272095436124,7901.03007012107,0.0,1.0
2020-12-22,25.3155,25.39,25.31,25.39,10171,22.5054290923962,22.5716594440536,22.5005396033476,22.5716594440536,11440.9705072895,0.0,1.0
2020-12-23,25.5324,25.54,25.48,25.53,7927,22.6982527605102,22.7050091453773,22.6516692648478,22.696119165289,8916.78037668705,0.0,1.0
2020-12-24,25.4039,25.48,25.32,25.48,5996,22.5840165163763,22.6516692648478,22.5094295834359,22.6516692648478,6744.67202455096,0.0,1.0
2020-12-28,25.526,25.6,25.526,25.6,12298,22.6925631732537,22.7583490259067,22.6925631732537,22.7583490259067,13833.5517941841,0.0,1.0
2020-12-29,25.8201,25.83,25.81,25.82,4527,22.9706195254638,22.9794269713413,22.9616341513867,22.970530561364,5088.56944717689,0.018675,1.0
2020-12-30,26.0979,26.135,26.0979,26.1,4805,23.2177617946329,23.2507674756487,23.2177617946329,23.2196300407282,5401.05504609785,0.0,1.0
2020-12-31,25.8343,25.999,25.8343,25.997,4311,22.9832524276316,23.1297762999575,22.9832524276316,23.1279970179621,4845.7748811088,0.0,1.0
2021-01-04,26.1939,26.44,26.1939,26.4,1643,23.3031673304149,23.5221079799561,23.3031673304149,23.4865223400469,1846.8123706012,0.0,1.0
2021-01-05,26.51,26.53,26.36,26.36,4246,23.5843828497971,23.6021756697517,23.4509367001377,23.4509367001377,4772.71170150498,0.0,1.0
2021-01-06,26.4751,26.6,26.41,26.41,47273,23.5533343789763,23.6644505395927,23.4954187500242,23.4954187500242,53137.1644524836,0.0,1.0
2021-01-07,26.4627,26.53,26.3,26.3,12754,23.5423028306045,23.6021756697517,23.397558240274,23.397558240274,14336.1198871867,0.0,1.0
2021-01-08,26.8,26.8,26.595,26.71,13407,23.8423787391385,23.8423787391385,23.6600023346041,23.7623110493429,15070.1238299758,0.0,1.0
2021-01-11,26.4554,26.52,26.4554,26.5,2001,23.5358084513211,23.5932792597744,23.5358084513211,23.5754864398198,2249.2218828807,0.0,1.0
2021-01-12,26.6387,26.6387,26.47,26.475,7736,23.6988796462048,23.6988796462048,23.5487972098879,23.5532454148766,8695.64242177168,0.0,1.0
2021-01-13,26.5871,26.66,26.555,26.57,3649,23.652974170722,23.7178289994564,23.6244166946949,23.6377613096608,4101.65449806681,0.0,1.0
2021-01-14,26.7546,26.81,26.7546,26.81,518,23.8019890378416,23.8512751491158,23.8019890378416,23.8512751491158,582.257338996605,0.0,1.0
2021-01-15,26.4563,26.56,26.44,26.56,9225,23.536609128219,23.6288648996835,23.5221079799561,23.6288648996835,10369.3512591577,0.0,1.0
2021-01-19,26.7692,26.7692,26.72,26.7399,2914,23.8149777964085,23.8149777964085,23.7712074593202,23.788911315175,3275.47854408514,0.0,1.0
2021-01-20,27.0768,27.0768,27.06,27.07,1285,24.0886313673099,24.0886313673099,24.0736853985481,24.0825818085254,1444.40285832169,0.0,1.0
2021-01-21,27.111,27.111,27.02,27.07,10355,24.1190570894322,24.1190570894322,24.0380997586389,24.0825818085254,11639.5265353472,0.0,1.0
2021-01-22,26.9127,26.92,26.78,26.78,17815,23.9426412795826,23.949135658866,23.8245859191839,23.8245859191839,20024.9314560318,0.0,1.0
2021-01-25,27.0153,27.07,26.91,27.07,5358,24.0339184459496,24.0825818085254,23.9402392488887,24.0825818085254,6022.65409718881,0.0,1.0
2021-01-26,27.0012,27.03,26.9286,27.005,12568,24.0213745078816,24.0469961686162,23.9567865714465,24.024755143673,14127.046788628,0.0,1.0
2021-01-27,26.5,26.77,26.5,26.6201,5409,23.5754864398198,23.8156895092066,23.5754864398198,23.6823323236471,6079.98059195489,0.0,1.0
2021-01-28,26.6084,26.66,26.5,26.6,8475,23.6719235239736,23.7178289994564,23.5754864398198,23.6644505395927,9526.31457142129,0.0,1.0
2021-01-29,26.0549,26.3,25.975,26.195,21797,23.1795072317306,23.397558240274,23.108424916012,23.3041459355124,24500.8942434536,0.0,1.0
2021-02-01,26.504,26.505,26.38,26.38,2511,23.5790450038107,23.5799346448084,23.4687295200923,23.4687295200923,2822.48683054146,0.0,1.0
2021-02-02,26.74,26.74,26.62,26.62,4081,23.7890002792748,23.7890002792748,23.6822433595473,23.6822433595473,4587.24363020297,0.0,1.0
2021-02-03,26.8466,26.89,26.8,26.815,13349,23.8838360096327,23.9224464289341,23.8423787391385,23.8557233541044,15004.9289927909,0.0,1.0
2021-02-04,26.7856,26.7856,26.745,26.745,2785,23.8295679087712,23.8295679087712,23.7934484842634,23.7934484842634,3130.47623379449,0.0,1.0
2021-02-05,26.9368,26.95,26.8866,26.93,7569,23.9640816276278,23.9758248887979,23.9194216495418,23.9580320688433,8507.92625263573,0.0,1.0
2021-02-08,27.1715,28.31,27.1715,27.26,1569,24.1728803697948,25.1857366457094,24.1728803697948,24.2516135980939,1763.63275074454,0.0,1.0
2021-02-09,27.3327,27.34,27.26,27.26,4448,24.3162904986288,24.3227848779122,24.2516135980939,24.2516135980939,4999.76958273531,0.0,1.0
2021-02-10,27.3085,27.57,27.3085,27.57,1469,24.2947611864837,24.5274023073899,24.2947611864837,24.5274023073899,1651.22785904636,0.0,1.0
2021-02-11,27.494,27.55,27.47,27.55,23936,24.4597895915625,24.5096094874353,24.438438207617,24.5096094874353,26905.2348768778,0.0,1.0
2021-02-12,27.6215,27.6215,27.462,27.5,7129,24.5732188187729,24.5732188187729,24.4313210796351,24.4651274375488,8013.3447291637,0.0,1.0
2021-02-16,27.71,27.7474,27.71,27.7474,3248,24.6519520470719,24.685224620387,24.6519520470719,24.685224620387,3650.91088235709,0.0,1.0
2021-02-17,27.4801,27.58,27.35,27.58,1187,24.447423581694,24.5362987173672,24.3316812878895,24.5362987173672,1334.24606445747,0.0,1.0
2021-02-18,27.3112,27.3112,27.239,27.239,604,24.2971632171776,24.2971632171776,24.2329311371416,24.2329311371416,678.925545857044,0.0,1.0
2021-02-19,27.5165,27.63,27.5165,27.63,1382,24.4798065140114,24.5807807672536,24.4798065140114,24.5807807672536,1553.43560326893,0.0,1.0
2021-02-22,27.2327,27.338,27.2327,27.338,1054,24.2273263988559,24.3210055959167,24.2273263988559,24.3210055959167,1184.74755849888,0.0,1.0
2021-02-23,27.2404,27.2404,26.795,26.795,345,24.2341766345384,24.2341766345384,23.8379305341499,23.8379305341499,387.796876358742,0.0,1.0
2021-02-24,27.168,27.168,27.02,27.0333,1034,24.1697666263028,24.1697666263028,24.0380997586389,24.0499319839087,1162.26658015924,0.0,1.0
2021-02-25,26.6366,26.755,26.6366,26.755,1309,23.6970114001096,23.8023448942407,23.6970114001096,23.8023448942407,1471.38003232926,0.0,1.0
2021-02-26,26.2786,26.37,26.2786,26.3099,11554,23.3785199229226,23.459833110115,23.3785199229226,23.4063656861515,12987.2611868084,0.0,1.0
2021-03-01,26.6901,26.74,26.65,26.65,4228,23.7446071934881,23.7890002792748,23.7089325894792,23.7089325894792,4752.47882099931,0.0,1.0
2021-03-02,26.6497,26.6497,26.615,26.62,4421,23.7086656971798,23.7086656971798,23.6777951545586,23.6822433595473,4969.42026197682,0.0,1.0
2021-03-03,26.39,26.589,26.39,26.589,818,23.4776259300696,23.6546644886177,23.4776259300696,23.6546644886177,919.472014091163,0.0,1.0
2021-03-04,26.0686,26.25,26.0686,26.25,1310,23.1916953133995,23.3530761903875,23.1916953133995,23.3530761903875,1472.50408124624,0.0,1.0
2021-03-05,26.306,26.306,25.91,26.11,3062,23.4028960862604,23.4028960862604,23.0505982511597,23.2285264507055,3441.83778379845,0.0,1.0
2021-03-08,25.93,26.09,25.93,25.99,657,23.0683910711142,23.2107336307509,23.0683910711142,23.121769530978,738.500138457084,0.0,1.0
2021-03-09,26.53,26.5399,26.52,26.5293,4032,23.6021756697517,23.6109831156292,23.5932792597744,23.6015529210533,4532.16523327086,0.0,1.0
2021-03-10,26.5784,26.65,26.5,26.6499,17181,23.6452342940417,23.7089325894792,23.5754864398198,23.7088436253794,19312.2844426654,0.0,1.0
2021-03-11,26.9628,27.0199,26.86,26.86,26713,23.9872122935688,24.0380107945391,23.8957571990023,23.8957571990023,30026.7187193365,0.0,1.0
2021-03-12,26.8345,26.8345,26.67,26.73,5809,23.8730713535602,23.8730713535602,23.7267254094337,23.7801038692975,6529.60015874762,0.0,1.0
2021-03-15,26.8606,26.8606,26.71,26.79,5110,23.8962909836009,23.8962909836009,23.7623110493429,23.8334823291612,5743.88996577731,0.0,1.0
2021-03-16,26.9264,27.04,26.82,26.82,6850,23.9548293612515,24.0558925785935,23.8601715590931,23.8601715590931,7699.73508132574,0.0,1.0
2021-03-17,27.064,27.064,26.814,26.814,696,24.077243962539,24.077243962539,23.8548337131067,23.8548337131067,782.338046219375,0.0,1.0
2021-03-18,26.75,26.9297,26.75,26.92,2688,23.7978966892521,23.957765176544,23.7978966892521,23.949135658866,3021.44348884724,0.0,1.0
2021-03-19,26.922,26.975,26.83,26.83,1768,23.9509149408615,23.9980659137411,23.8690679690704,23.8690679690704,1987.31848522393,0.0,1.0
2021-03-22,26.975,27.05,26.83,26.93,16599,23.9980659137411,24.0647889885708,23.8690679690704,23.9580320688433,18658.0879729819,0.0,1.0
2021-03-23,26.6392,26.8096,26.6392,26.809,11160,23.6993244667037,23.8509192927167,23.6993244667037,23.8503855081181,12544.3859135176,0.0,1.0
2021-03-24,26.1913,26.61,26.1913,26.61,6338,23.347458196451,23.7206959031266,23.347458196451,23.7206959031266,7110.0013544615,0.0523851,1.0
2021-03-25,26.1938,26.1938,26.17,26.17,2182,23.3496867473626,23.3496867473626,23.3284709426841,23.3284709426841,2447.7789453195,0.0,1.0
2021-03-26,26.4913,26.4913,26.16,26.302,2245,23.6148843058436,23.6148843058436,23.3195567390377,23.4461384308169,2518.45267288831,0.0,1.0
2021-03-29,26.446,26.48,26.375,26.48,3774,23.5745029633253,23.6048112557232,23.5112121174357,23.6048112557232,4233.69282293117,0.0,1.0
2021-03-30,26.341,26.382,26.32,26.37,10449,23.4809038250379,23.5174520599882,23.4621839973804,23.5067550156125,11721.7425296258,0.0,1.0
2021-03-31,26.36,26.365,26.36,26.36,1503,23.4978408119661,23.5022979137893,23.4978408119661,23.4978408119661,1686.07321485574,0.0,1.0
2021-04-01,26.5665,26.5665,26.5665,26.5665,1503,23.6819191172647,23.6819191172647,23.6819191172647,23.6819191172647,1686.07321485574,0.0,1.0
2021-04-05,26.7583,26.7596,26.71,26.71,16052,23.8528935432031,23.8540523896771,23.8098379395908,23.8098379395908,18007.2170624512,0.0,1.0
2021-04-06,26.8001,26.8045,26.77,26.77,1240,23.8901549144451,23.8940771640495,23.8633231614694,23.8633231614694,1391.03844738597,0.0,1.0
2021-04-07,26.7039,26.7039,26.7039,26.7039,171,23.8044002753665,23.8044002753665,23.8044002753665,23.8044002753665,191.828689115323,0.0,1.0
2021-04-08,26.97,26.97,26.92,26.92,195,24.0416072343978,24.0416072343978,23.9970362161657,23.9970362161657,218.752013903439,0.0,1.0
2021-04-09,26.9287,26.9287,26.88,26.88,1058,24.0047915733381,24.0047915733381,23.96137940158,23.96137940158,1186.86990107609,0.0,1.0
2021-04-12,26.8074,26.98,26.8,26.98,7540,23.896662283107,24.0505214380442,23.8900657724086,24.0505214380442,8458.41120426629,0.0,1.0
2021-04-13,27.0303,27.0303,27.0,27.0,5256,24.0953598823857,24.0953598823857,24.0683498453371,24.0683498453371,5896.20812859731,0.0,1.0
2021-04-14,26.992,27.09,26.95,27.09,7730,24.0612184824199,24.1485776781548,24.0237788271049,24.1485776781548,8671.55419217222,0.0,1.0
2021-04-15,27.246,27.26,27.246,27.26,406,24.287639255039,24.300119140144,24.287639255039,24.300119140144,455.452910998955,0.0,1.0
2021-04-16,27.3695,27.38,27.34,27.36,1120,24.3977296700723,24.4070895839011,24.3714327693154,24.3892611766082,1256.42182344539,0.0,1.0
2021-04-19,27.3697,27.3697,27.33,27.33,1122,24.3979079541452,24.3979079541452,24.3625185656689,24.3625185656689,1258.6654338444,0.0,1.0
2021-04-20,27.0925,27.0925,27.0645,27.0645,387,24.1508062290664,24.1508062290664,24.1258464588565,24.1258464588565,434.138612208364,0.0,1.0
2021-04-21,27.32,27.32,27.22,27.239,1158,24.3536043620225,24.3536043620225,24.2644623255583,24.2813993124865,1299.05042102658,0.0,1.0
2021-04-22,27.1889,27.26,27.1889,27.26,1058,24.2367391522179,24.300119140144,24.2367391522179,24.300119140144,1186.8699010761,0.0,1.0
2021-04-23,27.4365,27.45,27.4365,27.45,243,24.4574548345033,24.469489009426,24.4574548345033,24.469489009426,272.59866347967,0.0,1.0
2021-04-26,27.4109,27.429,27.3701,27.3701,1182,24.4346344731685,24.4507691817685,24.3982645222911,24.3982645222911,1325.97374581469,0.0,1.0
2021-04-27,27.2998,27.36,27.2998,27.31,5271,24.3355976706568,24.3892611766082,24.3355976706568,24.3446901583761,5913.03520658987,0.0,1.0
2021-04-28,27.3072,27.3214,27.25,27.25,7770,24.3421941813551,24.354852350533,24.2912049364976,24.2912049364976,8716.42640015241,0.0,1.0
2021-04-29,27.2316,27.2316,27.12,27.2021,3610,24.2748028017882,24.2748028017882,24.1753202890941,24.2485059010312,4049.71677021237,0.0,1.0
2021-04-30,26.7965,26.7965,26.7965,26.7965,30,23.8869458011324,23.8869458011324,23.8869458011324,23.8869458011324,33.6541559851444,0.0,1.0
2021-05-03,26.9991,27.05,26.99,27.05,6183,24.0675475670089,24.1129208635692,24.0594356416906,24.1129208635692,6936.12154853826,0.0,1.0
2021-05-04,26.8153,26.8153,26.69,26.8099,3518,23.9037045039877,23.9037045039877,23.792009532298,23.8988908340186,3946.51069185793,0.0,1.0
2021-05-05,26.9956,27.05,26.9956,27.04,2040,24.0644275957326,24.1129208635692,24.0644275957326,24.1040066599227,2288.48260698982,0.0,1.0
2021-05-06,27.1248,27.1248,27.02,27.02,18222,24.1795991068444,24.1795991068444,24.0861782526299,24.0861782526299,20441.5343453767,0.0,1.0
2021-05-07,27.4789,27.52,27.38,27.4,12288,24.4952510579642,24.531888434951,24.4070895839011,24.4249179911939,13784.7422915151,0.0,1.0
2021-05-10,27.422,27.6,27.422,27.53,2407,24.444529239216,24.6032020641223,24.444529239216,24.5408026385974,2700.18511520809,0.0,1.0
2021-05-11,27.1279,27.1279,26.95,27.085,35206,24.1823625099748,24.1823625099748,24.0237788271049,24.1441205763316,39494.2738537665,0.0,1.0
2021-05-12,26.6248,26.78,26.6248,26.78,5381,23.7338889245233,23.8722373651158,23.7338889245233,23.8722373651158,6036.43377853541,0.0,1.0
2021-05-13,26.6352,26.6352,26.54,26.62,421,23.7431596963156,23.7431596963156,23.6582964776017,23.729610106773,472.279988991527,0.0,1.0
2021-05-14,27.12,27.12,27.06,27.06,4655,24.1753202890941,24.1753202890941,24.1218350672156,24.1218350672156,5222.00320369491,0.0,1.0
2021-05-17,27.2113,27.2113,27.15,27.15,690,24.2567069683859,24.2567069683859,24.2020629000334,24.2020629000334,774.045587658323,0.0,1.0
2021-05-18,27.3593,27.42,27.3593,27.4,5461,24.388637182353,24.4427463984867,24.388637182353,24.4249179911939,6126.17819449578,0.0,1.0
2021-05-19,27.088,27.11,27.088,27.11,4388,24.1467948374256,24.1664060854477,24.1467948374256,24.1664060854477,4922.48121542712,0.0,1.0
2021-05-20,27.4157,27.4157,27.4157,27.4157,1,24.4389132909188,24.4389132909188,24.4389132909188,24.4389132909188,1.12180519950481,0.0,1.0
2021-05-21,27.3081,27.3081,27.27,27.2701,3137,24.3429964596833,24.3429964596833,24.3090333437904,24.3091224858269,3519.1029108466,0.0,1.0
2021-05-24,27.3786,27.399,27.17,27.17,2893,24.4058415953906,24.4240265708293,24.2198913073262,24.2198913073262,3245.38244216742,0.0,1.0
2021-05-25,27.3791,27.45,27.3791,27.45,239,24.4062873055729,24.469489009426,24.4062873055729,24.469489009426,268.11144268165,0.0,1.0
2021-05-26,27.41,27.45,27.41,27.44,2360,24.4338321948403,24.469489009426,24.4338321948403,24.4605748057796,2647.46027083136,0.0,1.0
2021-05-27,27.5305,27.5305,27.5305,27.5305,110,24.5412483487797,24.5412483487797,24.5412483487797,24.5412483487797,123.39857194553,0.0,1.0
2021-05-28,27.5911,27.625,27.5911,27.62,12851,24.595268422877,24.6254875732384,24.595268422877,24.6210304714152,14416.3186188364,0.0,1.0
2021-06-01,27.814,27.87,27.814,27.87,1180,24.7939660221557,24.8438855625757,24.7939660221557,24.8438855625757,1323.73013541568,0.0,1.0
2021-06-02,27.8216,27.8216,27.8216,27.8216,134,24.800740816927,24.800740816927,24.800740816927,24.800740816927,150.321896733645,0.0,1.0
2021-06-03,27.6357,27.6357,27.6357,27.6357,47,24.63502577114,24.63502577114,24.63502577114,24.63502577114,52.7248443767264,0.0,1.0
2021-06-04,27.9231,27.939,27.84,27.85,1917,24.8912199839382,24.905393567736,24.8171429516364,24.8260571552829,2150.50056745073,0.0,1.0
2021-06-07,27.8876,27.9,27.8484,27.8484,2840,24.8595745609934,24.870628173515,24.8246308826994,24.8246308826994,3185.92676659367,0.0,1.0
2021-06-08,27.8258,27.88,27.8258,27.86,16161,24.8044847824585,24.8527997662221,24.8044847824585,24.8349713589293,18129.4938291973,0.0,1.0
2021-06-09,27.78,27.84,27.78,27.8,559,24.7636577297579,24.8171429516364,24.7636577297579,24.7814861370507,627.089106523191,0.0,1.0
2021-06-10,27.9511,27.9511,27.8,27.8,400,24.9161797541482,24.9161797541482,24.7814861370507,24.7814861370507,448.722079801925,0.0,1.0
2021-06-11,27.9383,27.9383,27.9099,27.9099,386,24.9047695734807,24.9047695734807,24.8794532351249,24.8794532351249,433.016807008859,0.0,1.0
2021-06-14,27.9774,27.9774,27.97,27.97,250,24.9396241097383,24.9396241097383,24.9330275990399,24.9330275990399,280.451299876203,0.0,1.0
2021-06-15,27.9276,27.942,27.9104,27.94,3494,24.8952313755791,24.9080678288299,24.8798989453072,24.9062849881006,3919.58736706982,0.0,1.0
2021-06-16,27.6124,27.91,27.6124,27.91,2407,24.6142556766439,24.8795423771614,24.6142556766439,24.8795423771614,2700.18511520809,0.0,1.0
2021-06-17,27.36,27.3799,27.36,27.3799,1211,24.3892611766082,24.4070004418646,24.3892611766082,24.4070004418646,1358.50609660033,0.0,1.0
2021-06-18,26.9357,26.96,26.9357,26.96,1494,24.0110315158906,24.0326930307514,24.0110315158906,24.0326930307514,1675.97696806019,0.0,1.0
2021-06-21,27.2059,27.2059,27.1,27.1,1267,24.2518932984169,24.2518932984169,24.1574918818013,24.1574918818013,1421.3271877726,0.0,1.0
2021-06-22,27.3142,27.3142,27.157,27.157,2142,24.3484341239076,24.3484341239076,24.2083028425859,24.2083028425859,2402.90673733931,0.0,1.0
2021-06-23,27.0072,27.0072,27.0072,27.0072,9,24.3273027991371,24.3273027991371,24.3273027991371,24.3273027991371,9.99144056399962,0.28329477,1.0
2021-06-24,27.2534,27.2534,27.2534,27.2534,18,24.5490726215973,24.5490726215973,24.5490726215973,24.5490726215973,19.9828811279993,0.0,1.0
2021-06-25,27.3939,27.3939,27.3939,27.3939,122,24.6756309483871,24.6756309483871,24.6756309483871,24.6756309483871,135.439527645329,0.0,1.0
2021-06-28,27.28,27.31,27.28,27.3,1102,24.5730331304415,24.6000562607169,24.5730331304415,24.5910485506251,1223.39638905862,0.0,1.0
2021-06-29,27.3106,27.3106,27.3106,27.3106,13,24.6005967233224,24.6005967233224,24.6005967233224,24.6005967233224,14.4320808146661,0.0,1.0
2021-06-30,27.1744,27.225,27.1744,27.225,468,24.477911711872,24.5234907249366,24.477911711872,24.5234907249366,519.554909327982,0.0,1.0
2021-07-01,27.1098,27.1098,27.1098,27.1098,40,24.419721904679,24.419721904679,24.419721904679,24.419721904679,44.406402506665,0.0,1.0
2021-07-02,27.2001,27.2001,27.13,27.14,4018,24.501061526808,24.501061526808,24.4379174790644,24.4469251891562,4460.6231317945,0.0,1.0
2021-07-06,26.9379,26.9379,26.85,26.85,447,24.2648793682009,24.2648793682009,24.1857015964939,24.1857015964939,496.241548011981,0.0,1.0
2021-07-07,27.0246,27.0246,26.97,26.97,11053,24.3429762146968,24.3429762146968,24.2937941175956,24.2937941175956,12270.5991726542,0.0,1.0
2021-07-08,26.592,26.592,26.56,26.56,143,23.9533026761254,23.9533026761254,23.9244780038316,23.9244780038316,158.752888961327,0.0,1.0
2021-07-09,27.0401,27.0401,26.71,26.71,2251,24.3569381653391,24.3569381653391,24.0595936552087,24.0595936552087,2498.97030106258,0.0,1.0
2021-07-12,27.0753,27.1,27.0753,27.1,1003,24.3886453048623,24.410894348789,24.3886453048623,24.410894348789,1113.49054285462,0.0,1.0
2021-07-13,27.0709,27.22,27.0709,27.22,615,24.3846819124219,24.5189868698907,24.3846819124219,24.5189868698907,682.748438539974,0.0,1.0
2021-07-14,27.1463,27.225,27.1463,27.225,1932,24.4526000465141,24.5234907249366,24.4526000465141,24.5234907249366,2144.82924107192,0.0,1.0
2021-07-15,27.1791,27.245,27.1791,27.245,1635,24.4821453356152,24.5415061451202,24.4821453356152,24.5415061451202,1815.11170245993,0.0,1.0
2021-07-16,26.9077,27.15,26.9077,27.15,789,24.2376760837236,24.455932899248,24.2376760837236,24.455932899248,875.916289443969,0.0,1.0
2021-07-19,26.3554,26.49,26.3554,26.48,1643,23.7401802553533,23.861424033189,23.7401802553533,23.8524163230972,1823.99298296127,0.0,1.0
2021-07-20,26.6467,26.6467,26.55,26.56,3811,24.0025748503275,24.0025748503275,23.9154702937398,23.9244780038316,4230.81999882252,0.0,1.0
2021-07-21,26.9122,26.9122,26.73,26.73,644,24.2417295532649,24.2417295532649,24.0776090753923,24.0776090753923,714.943080357308,0.0,1.0
2021-07-22,26.8748,26.93,26.85,26.93,10269,24.2080407175216,24.2577632772283,24.1857015964939,24.2577632772283,11400.2336835236,0.0,1.0
2021-07-23,26.49,26.73,26.49,26.73,1651,23.861424033189,24.0776090753923,23.861424033189,24.0776090753923,1832.8742634626,0.0,1.0
2021-07-26,26.3791,26.52,26.37,26.47,75516,23.7615285282709,23.8884471634644,23.7533315120873,23.8434086130054,83834.8472923328,0.0,1.0
2021-07-27,26.1321,26.1321,26.05,26.12,12593,23.5390380890033,23.5390380890033,23.4650847891496,23.5281387597922,13980.2456691608,0.0,1.0
2021-07-28,26.3855,26.3855,26.25,26.2601,9568,23.7672934627296,23.7672934627296,23.6452389909857,23.6543367781784,10622.0114795943,0.0,1.0
2021-07-29,26.6001,26.62,26.6001,26.61,675,23.9605989212997,23.9785242643824,23.9605989212997,23.9695165542906,749.358042299974,0.0,1.0
2021-07-30,26.3761,26.3761,26.3761,26.3761,50,23.7588262152433,23.7588262152433,23.7588262152433,23.7588262152433,55.5080031333313,0.0,1.0
2021-08-02,26.6118,26.7,26.6118,26.68,374,23.9711379421071,24.0505859451169,23.9711379421071,24.0325705249332,415.199863437319,0.0,1.0
2021-08-03,26.7406,26.7406,26.7406,26.7406,5,24.0871572480896,24.0871572480896,24.0871572480896,24.0871572480896,5.55080031333313,0.0,1.0
2021-08-04,26.6829,26.8,26.6829,26.8,5409,24.0351827608599,24.1406630460349,24.0351827608599,24.1406630460349,6004.85577896377,0.0,1.0
2021-08-05,26.6697,26.712,26.6697,26.67,1295,24.0232925835387,24.061395197227,24.0232925835387,24.0235628148414,1437.65728115328,0.0,1.0
2021-08-06,26.4761,26.48,26.47,26.47,1075,23.8489033161614,23.8524163230972,23.8434086130054,23.8434086130054,1193.42206736662,0.0,1.0
2021-08-09,26.4549,26.46,26.45,26.45,1656,23.8298069707667,23.8344009029136,23.8253931928218,23.8253931928218,1838.42506377594,0.0,1.0
2021-08-10,26.4451,26.49,26.44,26.49,2892,23.8209794148768,23.861424033189,23.8163854827299,23.861424033189,3210.58290123188,0.0,1.0
2021-08-11,26.66,26.66,26.61,26.66,379,24.0145551047496,24.0145551047496,23.9695165542906,24.0145551047496,420.750663750652,0.0,1.0
2021-08-12,26.4797,26.4797,26.45,26.45,916,23.8521460917944,23.8521460917944,23.8253931928218,23.8253931928218,1016.90661740263,0.0,1.0
2021-08-13,26.5573,26.56,26.48,26.48,6671,23.9220459221068,23.9244780038316,23.8524163230972,23.8524163230972,7405.87777804906,0.0,1.0
2021-08-16,26.332,26.332,26.29,26.29,1154,23.7191022137385,23.7191022137385,23.6812698313529,23.6812698313529,1281.12471231728,0.0,1.0
2021-08-17,26.0082,26.08,25.93,26.03,2090,23.4274325609658,23.492107919425,23.3569922680479,23.447069368966,2320.23453097325,0.0,1.0
2021-08-18,25.9702,26.07,25.9702,26.07,944,23.393203262617,23.4831002093332,23.393203262617,23.4831002093332,1047.99109915729,0.0,1.0
2021-08-19,25.5601,25.5835,25.56,25.5835,377,23.0237970717521,23.0448751133669,23.0237069946512,23.0448751133669,418.530343625318,0.0,1.0
2021-08-20,25.5677,25.5677,25.5677,25.5677,728,23.0306429314219,23.0306429314219,23.0306429314219,23.0306429314219,808.196525621303,0.0,1.0
2021-08-23,25.9348,25.94,25.92,25.94,975,23.361315968892,23.3659999781397,23.3479845579561,23.3659999781397,1082.40606109996,0.0,1.0
2021-08-24,26.1642,26.1642,26.0,26.0,638,23.567952838398,23.567952838398,23.4200462386906,23.4200462386906,708.282119981307,0.0,1.0
2021-08-25,26.0761,26.0761,26.0761,26.0761,1,23.4885949124892,23.4885949124892,23.4885949124892,23.4885949124892,1.11016006266663,0.0,1.0
2021-08-26,25.935,25.94,25.93,25.935,4855,23.3614961230938,23.3659999781397,23.3569922680479,23.3614961230938,5389.82710424648,0.0,1.0
2021-08-27,26.1586,26.1586,25.93,25.93,22496,23.5629085207466,23.5629085207466,23.3569922680479,23.3569922680479,24974.1607697484,0.0,1.0
2021-08-30,26.1691,26.1691,26.1691,26.1691,278,23.572366616343,23.572366616343,23.572366616343,23.572366616343,308.624497421322,0.0,1.0
2021-08-31,26.3465,26.3465,26.3465,26.3465,4,23.7321633933716,23.7321633933716,23.7321633933716,23.7321633933716,4.4406402506665,0.0,1.0
2021-09-01,26.6501,26.6501,26.6501,26.6501,183,24.0056374717587,24.0056374717587,24.0056374717587,24.0056374717587,203.159291467993,0.0,1.0
2021-09-02,26.7169,26.72,26.7169,26.72,205,24.065808975172,24.0686013653005,24.065808975172,24.0686013653005,227.582812846658,0.0,1.0
2021-09-03,26.953,26.953,26.953,26.953,61,24.2784810104395,24.2784810104395,24.2784810104395,24.2784810104395,67.7197638226642,0.0,1.0
2021-09-07,26.99,27.05,26.99,27.0,6100,24.3118095377792,24.36585579833,24.3118095377792,24.320817247871,6771.97638226641,0.0,1.0
2021-09-08,26.682,26.682,26.66,26.66,505,24.0343720669516,24.0343720669516,24.0145551047496,24.0145551047496,560.630831646646,0.0,1.0
2021-09-09,26.6592,26.67,26.6592,26.67,321,24.0138344879423,24.0235628148414,24.0138344879423,24.0235628148414,356.361380115987,0.0,1.0
2021-09-10,26.5685,26.5685,26.5685,26.5685,51,23.9321345574096,23.9321345574096,23.9321345574096,23.9321345574096,56.618163195998,0.0,1.0
2021-09-13,26.675,26.68,26.66,26.66,1054,24.0280666698873,24.0325705249332,24.0145551047496,24.0145551047496,1170.10870605063,0.0,1.0
2021-09-14,26.6107,26.76,26.6107,26.76,2075,23.970147093997,24.1046322056677,23.970147093997,24.1046322056677,2303.58213003325,0.0,1.0
2021-09-15,26.7011,26.7011,26.57,26.5701,1813,24.051576793227,24.051576793227,23.9334857139234,23.9335757910243,2012.72019361459,0.0,1.0
2021-09-16,26.511,26.511,26.511,26.511,2,23.8803402243818,23.8803402243818,23.8803402243818,23.8803402243818,2.22032012533325,0.0,1.0
2021-09-17,26.237,26.267,26.237,26.26,16237,23.6335289678663,23.6605520981417,23.6335289678663,23.6542467010775,18025.668937518,0.0,1.0
2021-09-20,25.6842,25.6842,25.6842,25.6842,55,23.1355827539914,23.1355827539914,23.1355827539914,23.1355827539914,61.0588034466644,0.0,1.0
2021-09-21,25.8653,25.9599,25.86,25.94,12535,23.298712383754,23.3839253212224,23.2939382974053,23.3659999781397,13915.8563855261,0.0,1.0
2021-09-22,25.9222,25.9222,25.9222,25.9222,145,23.4298396553028,23.4298396553028,23.4298396553028,23.4298396553028,160.42444401233,0.08867226,1.0
2021-09-23,26.0602,26.08,26.06,26.06,815,23.554571270383,23.5724675455902,23.5543904999264,23.5543904999264,901.696012896891,0.0,1.0
2021-09-24,25.7865,25.7865,25.7865,25.7865,49,23.307186900474,23.307186900474,23.307186900474,23.307186900474,54.212398321408,0.0,1.0
2021-09-27,25.66,25.71,25.6394,25.64,3753,23.1928495866505,23.23804220081,23.1742302296168,23.1747725409867,4152.22716122948,0.0,1.0
2021-09-28,25.15,25.2296,25.15,25.2296,560,22.7318849222237,22.8038315639656,22.7318849222237,22.8038315639656,619.570266530377,0.0,1.0
2021-09-29,24.9913,25.1,24.9913,25.1,1114,22.5884435648814,22.6866923080642,22.5884435648814,22.6866923080642,1232.50228020508,0.0,1.0
2021-09-30,25.06,25.06,25.06,25.06,101,22.6505382167366,22.6505382167366,22.6505382167366,22.6505382167366,111.743923070657,0.0,1.0
2021-10-01,25.1,25.1,25.1,25.1,231,22.6866923080642,22.6866923080642,22.6866923080642,22.6866923080642,255.572734943781,0.0,1.0
2021-10-04,24.8517,24.98,24.815,24.98,2226,22.4622657861482,22.5782300340814,22.4290944073551,22.5782300340814,2462.79180945825,0.0,1.0
2021-10-05,25.0199,25.03,24.8495,24.85,1282,22.6142937401807,22.6234226482409,22.4602773111251,22.4607292372667,1418.37336016419,0.0,1.0
2021-10-06,24.8474,24.8474,24.66,24.66,278,22.4583792213304,22.4583792213304,22.2889973034607,22.2889973034607,307.572382313295,0.0,1.0
2021-10-07,25.14,25.209,25.14,25.209,677,22.7228463993918,22.7852122069319,22.7228463993918,22.7852122069319,749.016197216188,0.0,1.0
2021-10-08,25.2112,25.2112,25.2112,25.2112,677,22.7872006819549,22.7872006819549,22.7872006819549,22.7872006819549,749.016197216189,0.0,1.0
2021-10-11,25.1616,25.1616,25.1616,25.1616,100,22.7423696087087,22.7423696087087,22.7423696087087,22.7423696087087,110.63754759471,0.0,1.0
2021-10-12,25.1265,25.15,25.1265,25.15,736,22.7106443935687,22.7318849222237,22.7106443935687,22.7318849222237,814.292350297069,0.0,1.0
2021-10-13,25.4344,25.4344,25.4344,25.4344,12,22.9889405115629,22.9889405115629,22.9889405115629,22.9889405115629,13.2765057113652,0.0,1.0
2021-10-14,25.6837,25.6837,25.68,25.68,5111,23.2142708857621,23.2142708857621,23.2109266323143,23.2109266323143,5654.68505756564,0.0,1.0
2021-10-15,25.8631,25.8631,25.82,25.82,421,23.3764219853663,23.3764219853663,23.3374659519608,23.3374659519608,465.784075373731,0.0,1.0
2021-10-18,25.75,25.7634,25.75,25.75,3905,23.2741962921376,23.2863079127323,23.2741962921376,23.2741962921376,4320.39623357343,0.0,1.0
2021-10-19,25.92,25.92,25.92,25.92,16,23.4278511802798,23.4278511802798,23.4278511802798,23.4278511802798,17.7020076151537,0.0,1.0
2021-10-20,25.906,25.9599,25.906,25.9599,450,23.4151972483152,23.4639148863791,23.4151972483152,23.4639148863791,497.868964176196,0.0,1.0
2021-10-21,25.7922,25.7922,25.7922,25.7922,5,23.3123388584882,23.3123388584882,23.3123388584882,23.3123388584882,5.53187737973551,0.0,1.0
2021-10-22,25.88,26.029,25.81,26.01,1928,23.3916970889522,23.5263710791475,23.3284274291289,23.5091978857669,2133.09191762602,0.0,1.0
2021-10-25,25.8306,25.8306,25.8306,25.8306,14,23.3470467861627,23.3470467861627,23.3470467861627,23.3470467861627,15.4892566632594,0.0,1.0
2021-10-26,25.8078,25.8078,25.8078,25.8078,135,23.3264389541059,23.3264389541059,23.3264389541059,23.3264389541059,149.360689252859,0.0,1.0
2021-10-27,25.68,25.81,25.68,25.81,2100,23.2109266323143,23.3284274291289,23.2109266323143,23.3284274291289,2323.38849948891,0.0,1.0
2021-10-28,25.8261,25.86,25.8,25.8,27425,23.3429794508883,23.3736200432884,23.319388906297,23.319388906297,30342.3474278493,0.0,1.0
2021-10-29,25.5834,25.61,25.53,25.61,3462,23.1236145017581,23.147656972491,23.0753487898358,23.147656972491,3830.27189772888,0.0,1.0
2021-11-01,25.797,25.797,25.797,25.797,3462,23.3166773494475,23.3166773494475,23.3166773494475,23.3166773494475,3830.27189772887,0.0,1.0
2021-11-02,25.67,25.67,25.67,25.67,100,23.2018881094824,23.2018881094824,23.2018881094824,23.2018881094824,110.63754759471,0.0,1.0
2021-11-03,25.8755,25.9035,25.71,25.72,3145,23.3876297536779,23.4129376176072,23.23804220081,23.2470807236419,3479.55087185364,0.0,1.0
2021-11-04,25.8589,25.8589,25.79,25.79,153,23.3726258057769,23.3726258057769,23.3103503834651,23.3103503834651,169.275447819907,0.0,1.0
2021-11-05,25.9519,25.9519,25.9519,25.9519,19,23.4566840681136,23.4566840681136,23.4566840681136,23.4566840681136,21.0211340429949,0.0,1.0
2021-11-08,26.03,26.03,26.03,26.03,137,23.5272749314307,23.5272749314307,23.5272749314307,23.5272749314307,151.573440204753,0.0,1.0
2021-11-09,26.0596,26.0765,26.0596,26.0765,1000,23.5540289590131,23.569304062599,23.5540289590131,23.569304062599,1106.3754759471,0.0,1.0
2021-11-10,25.84,25.84,25.84,25.84,553,23.3555429976246,23.3555429976246,23.3555429976246,23.3555429976246,611.825638198749,0.0,1.0
2021-11-11,26.06,26.0899,26.05,26.05,498,23.5543904999264,23.5814156831938,23.5453519770945,23.5453519770945,550.974987021658,0.0,1.0
2021-11-12,26.1835,26.1835,26.1835,26.1835,14,23.6660162569003,23.6660162569003,23.6660162569003,23.6660162569003,15.4892566632595,0.0,1.0
2021-11-15,26.1847,26.26,26.1847,26.26,110,23.6671008796402,23.7351609565644,23.6671008796402,23.7351609565644,121.701302354181,0.0,1.0
2021-11-16,26.18,26.18,26.18,26.18,218,23.6628527739092,23.6628527739092,23.6628527739092,23.6628527739092,241.189853756468,0.0,1.0
2021-11-17,26.11,26.125,26.11,26.12,804,23.5995831140859,23.6131408983337,23.5995831140859,23.6086216369178,889.525882661471,0.0,1.0
2021-11-18,26.1385,26.1385,26.1385,26.1385,24,23.6253429041568,23.6253429041568,23.6253429041568,23.6253429041568,26.5530114227305,0.0,1.0
2021-11-19,26.04,26.04,26.04,26.04,24,23.5363134542626,23.5363134542626,23.5363134542626,23.5363134542626,26.5530114227305,0.0,1.0
2021-11-22,25.9333,26.1,25.9333,26.1,6140,23.4398724156462,23.590544591254,23.4398724156462,23.590544591254,6793.14542231523,0.0,1.0
2021-11-23,25.9521,25.9521,25.88,25.8999,6013,23.4568648385702,23.4568648385702,23.3916970889522,23.4096837493877,6652.63573686994,0.0,1.0
2021-11-24,25.7529,25.7529,25.7529,25.7529,47,23.2768174637588,23.2768174637588,23.2768174637588,23.2768174637588,51.9996473695139,0.0,1.0
2021-11-26,25.1509,25.1509,25.1509,25.1509,14,22.7326983892785,22.7326983892785,22.7326983892785,22.7326983892785,15.4892566632595,0.0,1.0
2021-11-29,25.3662,25.4185,25.3,25.31,78039,22.9272977858493,22.9745692602601,22.8674627647021,22.876501287534,86340.435767436,0.0,1.0
2021-11-30,25.1075,25.25,25.08,25.25,2523,22.6934712001881,22.8222701505427,22.6686152624004,22.8222701505427,2791.38532581454,0.0,1.0
2021-12-01,24.9828,25.28,24.9828,25.27,1760,22.5807608204743,22.8493857190383,22.5807608204743,22.8403471962065,1947.22083766691,0.0,1.0
2021-12-02,25.2418,25.2418,25.2418,25.2418,3,22.8148585618205,22.8148585618205,22.8148585618205,22.8148585618205,3.31912642784131,0.0,1.0
2021-12-03,25.0746,25.0746,25.0213,25.04,4239,22.6637344600712,22.6637344600712,22.6155591333771,22.6324611710728,4689.92564253976,0.0,1.0
2021-12-06,25.3952,25.3952,25.38,25.38,1500,22.9535095020618,22.9535095020618,22.9397709473573,22.9397709473573,1659.56321392066,0.0,1.0
2021-12-07,25.8324,25.8324,25.81,25.82,1053,23.3486737202724,23.3486737202724,23.3284274291289,23.3374659519608,1165.0133761723,0.0,1.0
2021-12-08,25.9224,25.9224,25.9224,25.9224,58,23.4300204257595,23.4300204257595,23.4300204257595,23.4300204257595,64.169777604932,0.0,1.0
2021-12-09,25.753,25.753,25.753,25.753,2,23.2769078489871,23.2769078489871,23.2769078489871,23.2769078489871,2.21275095189421,0.0,1.0
2021-12-10,25.7718,25.7718,25.75,25.75,351,23.2939002719111,23.2939002719111,23.2741962921376,23.2741962921376,388.337792057433,0.0,1.0
2021-12-13,25.5177,25.5177,25.5177,25.5177,12,23.0642314067526,23.0642314067526,23.0642314067526,23.0642314067526,13.2765057113652,0.0,1.0
2021-12-14,25.3328,25.3328,25.28,25.28,1001,22.8971091195908,22.8971091195908,22.8493857190383,22.8493857190383,1107.48185142305,0.0,1.0
2021-12-15,25.4996,25.4996,25.4996,25.4996,1001,23.0478716804268,23.0478716804268,23.0478716804268,23.0478716804268,1107.48185142305,0.0,1.0
2021-12-16,25.5738,25.5996,25.5738,25.5996,125,23.1149375198395,23.1382569087458,23.1149375198395,23.1382569087458,138.296934493388,0.0,1.0
2021-12-17,25.3369,25.41,25.3369,25.41,150,22.9008149139518,22.966886515853,22.9008149139518,22.966886515853,165.956321392066,0.0,1.0
2021-12-20,25.1355,25.1355,25.1355,25.1355,1,22.7187790641174,22.7187790641174,22.7187790641174,22.7187790641174,1.1063754759471,0.0,1.0
2021-12-21,25.5001,25.5001,25.34,25.34,158,23.0483236065684,23.0483236065684,22.9036168560297,22.9036168560297,174.807325199643,0.0,1.0
2021-12-22,25.4989,25.4989,25.2696,25.2696,9009,23.1850907378811,23.1850907378811,22.9765977712749,22.9765977712749,9908.07380040447,0.1525158,1.0
2021-12-23,25.6526,25.6526,25.6526,25.6526,145,23.3248437643416,23.3248437643416,23.3248437643416,23.3248437643416,159.470607288117,0.0,1.0
2021-12-27,25.7471,25.7471,25.62,25.62,1165,23.4107686895238,23.4107686895238,23.2952019382999,23.2952019382999,1281.26384476315,0.0,1.0
2021-12-28,25.76,25.8,25.76,25.78,14029,23.422498123755,23.4588684624565,23.422498123755,23.4406832931058,15429.0562044483,0.0,1.0
2021-12-29,25.7304,25.749,25.71,25.73,1349,23.3955840731159,23.4124962806121,23.3770352003782,23.3952203697289,1483.62654642531,0.0,1.0
2021-12-30,25.7817,25.84,25.7817,25.82,6141,23.4422290325006,23.495238801158,23.4422290325006,23.4770536318073,6753.85516797467,0.0,1.0
2021-12-31,25.7252,25.791,25.7252,25.79,5059,23.3908559290848,23.4506851362487,23.3908559290848,23.4497758777812,5563.87449841781,0.0,1.0
2022-01-03,25.85,25.85,25.85,25.85,502,23.5043313858334,23.5043313858334,23.5043313858334,23.5043313858334,552.098240404377,0.0,1.0
2022-01-04,25.8324,25.9,25.8324,25.9,1935,23.4883284368047,23.5497943092102,23.4883284368047,23.5497943092102,2128.10775932763,0.0,1.0
2022-01-05,25.5907,25.5907,25.5907,25.5907,21,23.268560665201,23.268560665201,23.268560665201,23.268560665201,23.0957431244859,0.0,1.0
2022-01-06,25.3919,25.53,25.3919,25.53,7168,23.0878000818546,23.2133686762215,23.0878000818546,23.2133686762215,7883.34698649121,0.0,1.0
2022-01-07,25.555,25.555,25.45,25.54,11383,23.2361001379099,23.2361001379099,23.1406279988186,23.2224612608969,12518.992570763,0.0,1.0
2022-01-10,25.3663,25.3663,25.159,25.299,7693,23.0645230650857,23.0645230650857,22.8760337847653,23.0033299702205,8460.74056460334,0.0,1.0
2022-01-11,25.7165,25.73,25.6997,25.7,9145,23.3829453804172,23.3952203697289,23.3676698381626,23.3679426157028,10057.6462320678,0.0,1.0
2022-01-12,26.0048,26.0048,25.9499,25.9799,9694,23.6450845966081,23.6450845966081,23.5951663067403,23.6224440607664,10661.4349451794,0.0,1.0
2022-01-13,25.7463,26.0,25.7463,25.99,13637,23.4100412827498,23.6407201559639,23.4100412827498,23.6316275712886,14997.9356661245,0.0,1.0
2022-01-14,25.7077,25.97,25.63,25.71,19700,23.3749439059029,23.6134424019378,23.3042945229752,23.3770352003782,21666.006645351,0.0,1.0
2022-01-18,25.34,25.39,25.284,25.39,7339,23.0406095673895,23.0860724907663,22.9896910932074,23.0860724907663,8071.412323362,0.0,1.0
2022-01-19,25.571,25.5914,25.571,25.5914,212,23.2506482733905,23.2691971461283,23.2506482733905,23.2691971461283,233.157025828144,0.0,1.0
2022-01-20,25.4025,25.8,25.4025,25.7999,1879,23.0974382216105,23.4588684624565,23.0974382216105,23.4587775366098,2066.51911099567,0.0,1.0
2022-01-21,25.0711,25.37,25.0711,25.37,1890,22.7961099654688,23.0678873214156,22.7961099654688,23.0678873214156,2078.61688120373,0.0,1.0
2022-01-24,24.75,24.75,24.362,24.62,27478,22.5041470715426,22.5041470715426,22.1513547861382,22.3859434707628,30220.229979744,0.0,1.0
2022-01-25,24.705,24.725,24.38,24.58,4057,22.4632304405034,22.4814156098542,22.1677214385539,22.3495731320613,4461.87761219236,0.0,1.0
2022-01-26,24.45,24.71,24.34,24.71,20417,22.2313695312815,22.4677767328411,22.1313510998524,22.4677767328411,22454.5613034585,0.0,1.0
2022-01-27,24.1224,24.28,24.1224,24.28,2018,21.9334964573163,22.0767955918002,21.9334964573163,22.0767955918002,2219.39093453394,0.0,1.0
2022-01-28,24.2192,24.2192,24.0,24.02,1828,22.0215126769739,22.0215126769739,21.8222032208898,21.8403883902405,2010.42944912192,0.0,1.0
2022-01-31,24.761,24.761,24.441,24.441,154,22.5141489146855,22.5141489146855,22.2231862050736,22.2231862050736,169.368782912897,0.0,1.0
2022-02-01,24.9341,24.9341,24.84,24.84,814,22.6715415554162,22.6715415554162,22.5859803336209,22.5859803336209,895.234995396739,0.0,1.0
2022-02-02,25.06,25.06,25.04,25.04,857,22.7860171964791,22.7860171964791,22.7678320271283,22.7678320271283,942.526278937354,0.0,1.0
2022-02-03,24.718,24.84,24.718,24.84,658,22.4750508005814,22.5859803336209,22.4750508005814,22.5859803336209,723.666617900559,0.0,1.0
2022-02-04,24.7935,24.81,24.64,24.65,6907,22.5436998148805,22.5587025795948,22.4041286401135,22.4132212247889,7596.29989337257,0.0,1.0
2022-02-07,24.8056,24.85,24.8056,24.85,253,22.5547018423377,22.5950729182963,22.5547018423377,22.5950729182963,278.248714785473,0.0,1.0
2022-02-08,24.95,24.95,24.8901,24.9,3367,22.68599876505,22.68599876505,22.6315341828445,22.6405358416732,3703.01748095924,0.0,1.0
2022-02-09,25.3084,25.3084,25.2802,25.2802,294,23.0118769998153,23.0118769998153,22.9862359110308,22.9862359110308,323.340403742803,0.0,1.0
2022-02-10,25.0785,25.39,25.0785,25.38,3164,22.8028384781285,23.0860724907663,22.8028384781285,23.076979906091,3479.75863075588,0.0,1.0
2022-02-11,24.8513,25.13,24.79,25.13,7168,22.5962549543041,22.8496652892067,22.5405174102441,22.8496652892067,7883.3469864912,0.0,1.0
2022-02-14,24.7095,24.7095,24.7095,24.7095,11,22.4673221036073,22.4673221036073,22.4673221036073,22.4673221036073,12.0977702080641,0.0,1.0
2022-02-15,25.09,25.09,25.09,25.09,112,22.8132949505052,22.8132949505052,22.8132949505052,22.8132949505052,123.177296663925,0.0,1.0
2022-02-16,25.16,25.16,25.16,25.16,128,22.8769430432328,22.8769430432328,22.8769430432328,22.8769430432328,140.7740533302,0.0,1.0
2022-02-17,24.9577,25.07,24.9577,25.07,8344,22.69300005525,22.7951097811545,22.69300005525,22.7951097811545,9176.70860146243,0.0,1.0
2022-02-18,24.7898,24.82,24.7898,24.82,380,22.5403355585506,22.5677951642702,22.5403355585506,22.5677951642702,417.922970824031,0.0,1.0
2022-02-22,24.475,24.475,24.4099,24.4099,1166,22.2541009929699,22.2541009929699,22.1949082667332,22.1949082667332,1282.36364205479,0.0,1.0
2022-02-23,24.3738,24.3738,24.3738,24.3738,223,22.1620840360552,22.1620840360552,22.1620840360552,22.1620840360552,245.254796036207,0.0,1.0
2022-02-24,24.098,24.1,23.68,24.1,19511,21.9113105507084,21.9131290676435,21.5312405112779,21.9131290676435,21458.1449572307,0.0,1.0
2022-02-25,24.4737,24.4737,24.4737,24.4737,105,22.2529189569621,22.2529189569621,22.2529189569621,22.2529189569621,115.47871562243,0.0,1.0
2022-02-28,24.2197,24.2197,24.135,24.135,188,22.0219673062077,22.0219673062077,21.9449531140073,21.9449531140073,206.761890828731,0.0,1.0
2022-03-01,23.95,24.2999,23.92,24.2999,24535,21.7767402975129,22.0948898353042,21.7494625434868,22.0948898353042,26983.5265504411,0.0,1.0
2022-03-02,24.1856,24.2,24.01,24.01,1354,21.9909615924647,22.0040549143972,21.8312958055652,21.8312958055652,1489.12553288352,0.0,1.0
2022-03-03,23.8673,23.95,23.8,23.95,3612,21.7015446222476,21.7767402975129,21.6403515273824,21.7767402975129,3972.46781741158,0.0,1.0
2022-03-04,23.4152,23.4152,23.23,23.3665,12766,21.2904688690741,21.2904688690741,21.1220742008862,21.2461879817051,14040.0122251042,0.0,1.0
2022-03-07,22.75,23.19,22.75,23.17,34071,20.6856301364685,21.0857038621848,20.6856301364685,21.067518692834,37471.1935235409,0.0,1.0
2022-03-08,22.9136,22.9136,22.9136,22.9136,42,20.8343848217575,20.8343848217575,20.8343848217575,20.8343848217575,46.1914862489719,0.0,1.0
2022-03-09,23.5914,23.61,23.54,23.61,512,21.4506802110541,21.4675924185503,21.4039443258227,21.4675924185503,563.096213320801,0.0,1.0
2022-03-10,23.2563,23.34,23.2563,23.34,3613,21.1459876985825,21.2220926323153,21.1459876985825,21.2220926323153,3973.56761470322,0.0,1.0
2022-03-11,22.9572,23.06,22.9572,23.06,1438,20.8740284909421,20.9675002614049,20.8740284909421,20.9675002614049,1581.50850538147,0.0,1.0
2022-03-14,22.8459,23.09,22.81,23.09,507,20.7728280235053,20.9947780154311,20.7401856445207,20.9947780154311,557.597226862587,0.0,1.0
2022-03-15,22.9582,22.9582,22.84,22.8401,407,20.8749377494097,20.8749377494097,20.7674633985468,20.7675543243935,447.617497698369,0.0,1.0
2022-03-16,23.85,23.85,23.85,23.85,430,21.6858144507592,21.6858144507592,21.6858144507592,21.6858144507592,472.912835406141,0.0,1.0
2022-03-17,23.9631,23.9631,23.84,23.84,408,21.7886515834377,21.7886515834377,21.6767218660839,21.6767218660839,448.717294990012,0.0,1.0
2022-03-18,24.2941,24.3,24.28,24.28,2170,22.0896161361924,22.0949807611509,22.0767955918002,22.0767955918002,2386.56012286355,0.0,1.0
2022-03-21,24.1382,24.1382,24.1382,24.1382,231,21.9478627411034,21.9478627411034,21.9478627411034,21.9478627411034,254.053174369345,0.0,1.0
2022-03-22,24.37,24.37,24.33,24.33,257,22.1586288538785,22.1586288538785,22.122258515177,22.122258515177,282.647903952042,0.0,1.0
2022-03-23,24.05,24.111,24.03,24.09,15501,21.9258074858447,21.9814197210479,21.907573966106,21.9622745253222,17002.7512209381,0.06394369,1.0
2022-03-24,24.1699,24.1699,24.06,24.06,377,22.0351174366785,22.0351174366785,21.9349242457141,21.9349242457141,413.524108786121,0.0,1.0
2022-03-25,24.1011,24.1011,24.1011,24.1011,88,21.9723941287772,21.9723941287772,21.9723941287772,21.9723941287772,96.5255214142671,0.0,1.0
2022-03-28,24.02,24.02,23.95,23.9514,528,21.8984572062366,21.8984572062366,21.834639887151,21.8359162335327,579.153128485602,0.0,1.0
2022-03-29,24.4159,24.45,24.4159,24.4499,269,22.2593897294651,22.2904778806197,22.2593897294651,22.290386713021,295.060968868612,0.0,1.0
2022-03-30,24.26,24.31,24.26,24.3099,13202,22.1172594431016,22.1628432424484,22.1172594431016,22.1627520748497,14481.0219739904,0.0,1.0
2022-03-31,23.892,23.892,23.892,23.892,74,21.7817626799086,21.7817626799086,21.7817626799086,21.7817626799086,81.1691884619973,0.0,1.0
2022-04-01,24.1602,24.1602,24.135,24.135,270,22.0262741796052,22.0262741796052,22.0032999447344,22.0032999447344,296.157849793774,0.0,1.0
2022-04-04,24.3551,24.3551,24.3551,24.3551,56,22.2039598294593,22.2039598294593,22.2039598294593,22.2039598294593,61.4253318090791,0.0,1.0
2022-04-05,23.9728,24.0691,23.9728,24.0691,1017,21.8554260996531,21.9432204971952,21.8554260996531,21.9432204971952,1115.52790088988,0.0,1.0
2022-04-06,23.6562,23.67,23.62,23.67,3530,21.5667894821888,21.5793706108085,21.5337868114616,21.5793706108085,3871.9896658223,0.0,1.0
2022-04-07,23.7093,23.76,23.7,23.7,1177,21.6151994770951,21.6614214496329,21.6067208904166,21.6067208904166,1291.02884891582,0.0,1.0
2022-04-08,23.7089,23.75,23.7089,23.75,107,21.6148348067004,21.6523046897635,21.6148348067004,21.6523046897635,117.366258992347,0.0,1.0
2022-04-11,23.3854,23.49,23.3854,23.47,501,21.3199076249261,21.4152689331598,21.3199076249261,21.397035413421,549.537343506225,0.0,1.0
2022-04-12,23.2961,23.435,23.2961,23.435,156,21.2384949592926,21.3651267538782,21.2384949592926,21.3651267538782,171.113424325292,0.0,1.0
2022-04-13,23.6188,23.6188,23.32,23.32,218,21.5326928002773,21.5326928002773,21.2602840153804,21.2602840153804,239.120041685343,0.0,1.0
2022-04-14,23.5015,23.5015,23.5015,23.5015,68,21.4257532070095,21.4257532070095,21.4257532070095,21.4257532070095,74.5879029110247,0.0,1.0
2022-04-18,23.32,23.38,23.25,23.3,6106,21.2602840153804,21.3149845745966,21.1964666962948,21.2420504956417,6697.55492903994,0.0,1.0
2022-04-19,23.4072,23.4072,23.23,23.23,224,21.3397821614413,21.3397821614413,21.178233176556,21.178233176556,245.701327236317,0.0,1.0
2022-04-20,23.5616,23.5616,23.5,23.5,3182,21.4805449338245,21.4805449338245,21.4243856930291,21.4243856930291,3490.27510386588,0.0,1.0
2022-04-21,23.2797,23.2797,23.2797,23.2797,100,21.2235434731068,21.2235434731068,21.2235434731068,21.2235434731068,109.688092516213,0.0,1.0
2022-04-22,22.9747,23.08,22.9747,23.07,1002,20.9454822970909,21.0414817785154,20.9454822970909,21.0323650186461,1099.07468701245,0.0,1.0
2022-04-25,22.9747,22.9747,22.9747,22.9747,0,20.9454822970909,20.9454822970909,20.9454822970909,20.9454822970909,0,0.0,1.0
2022-04-26,22.29,22.41,22.29,22.391,2840,20.3212577488349,20.4306588672674,20.3212577488349,20.4133370235155,3115.14182746043,0.0,1.0
2022-04-27,22.4403,22.5527,22.44,22.54,1983,20.4582826496716,20.5607550306033,20.4580091468755,20.5491767455692,2175.11487459649,0.0,1.0
2022-04-28,22.7729,22.7729,22.7729,22.7729,1983,20.7615060829269,20.7615060829269,20.7615060829269,20.7615060829269,2175.1148745965,0.0,1.0
2022-04-29,22.589,22.8001,22.589,22.8,6234,20.5938488689292,20.7863036697716,20.5938488689292,20.786212502173,6837.95568746067,0.0,1.0
2022-05-02,22.4736,22.4736,22.36,22.36,556,20.4886414600366,20.4886414600366,20.3850750679205,20.3850750679205,609.865794390141,0.0,1.0
2022-05-03,22.7205,22.7205,22.64,22.64,390,20.7137342612114,20.7137342612114,20.640344344263,20.640344344263,427.783560813229,0.0,1.0
2022-05-04,23.06,23.06,23.06,23.06,207,21.0232482587767,21.0232482587767,21.0232482587767,21.0232482587767,227.05435150856,0.0,1.0
2022-05-05,22.292,22.292,22.16,22.1601,6334,20.3230811008087,20.3230811008087,20.202739870533,20.2028310381317,6947.64377997692,0.0,1.0
2022-05-06,22.0869,22.1501,22.07,22.07,3595,20.1360963558879,20.1937142782623,20.1206890317086,20.1206890317086,3943.28692595784,0.0,1.0
2022-05-09,21.5491,21.68,21.54,21.6541,7028,19.6457970101129,19.765135396803,19.6375007586318,19.7415229887414,7708.87914203943,0.0,1.0
2022-05-10,21.6465,21.86,21.6465,21.86,6390,19.7345942512406,19.9292370744518,19.7345942512406,19.9292370744518,7009.069111786,0.0,1.0
2022-05-11,21.547,21.88,21.547,21.73,5570,19.6438824905404,19.9474705941905,19.6438824905404,19.8107191961499,6109.62675315303,0.0,1.0
2022-05-12,21.4337,21.4337,21.38,21.38,764,19.5405896012204,19.5405896012204,19.4916326007218,19.4916326007218,838.017026823862,0.0,1.0
2022-05-13,22.0368,22.04,21.98,22.04,5600,20.0904213889423,20.0933387521005,20.0386381928843,20.0933387521005,6142.53318090791,0.0,1.0
2022-05-16,22.0623,22.0623,21.94,21.94,424,20.1136691266092,20.1136691266092,20.0021711534068,20.0021711534068,465.077512268742,0.0,1.0
2022-05-17,22.5093,22.52,22.5,22.5,1704,20.5211882927702,20.5309432258305,20.5127097060917,20.5127097060917,1869.08509647627,0.0,1.0
2022-05-18,22.0218,22.0469,22.0218,22.0469,118,20.0767462491383,20.0996293164104,20.0767462491383,20.0996293164104,129.431949169131,0.0,1.0
2022-05-19,22.2892,22.2892,22.26,22.26,437,20.3205284080453,20.3205284080453,20.2939074692268,20.2939074692268,479.336964295849,0.0,1.0
2022-05-20,22.4287,22.4287,22.4287,22.4287,437,20.4477072082231,20.4477072082231,20.4477072082231,20.4477072082231,479.336964295848,0.0,1.0
2022-05-23,22.7407,22.7407,22.63,22.63,726,20.7321501161476,20.7321501161476,20.6312275843936,20.6312275843936,796.335551667701,0.0,1.0
2022-05-24,22.6152,22.6152,22.6152,22.6152,726,20.6177347797869,20.6177347797869,20.6177347797869,20.6177347797869,796.335551667703,0.0,1.0
2022-05-25,22.7097,22.7097,22.62,22.62,220,20.7038881605525,20.7038881605525,20.6221108245242,20.6221108245242,241.313803535668,0.0,1.0
2022-05-26,23.0004,23.0004,22.73,22.76,3000,20.9689123699552,20.9689123699552,20.7223951830873,20.7497454626955,3290.64277548638,0.0,1.0
2022-05-27,23.18,23.1802,23.18,23.18,14499,21.1326493772092,21.1328317124066,21.1326493772092,21.1326493772092,15903.6765339256,0.0,1.0
2022-05-31,23.2733,23.2733,23.2733,23.2733,8,21.2177087467904,21.2177087467904,21.2177087467904,21.2177087467904,8.77504740129701,0.0,1.0
2022-06-01,23.1269,23.1269,23.1269,23.1269,8,21.0842393823028,21.0842393823028,21.0842393823028,21.0842393823028,8.775047401297,0.0,1.0
2022-06-02,23.5466,23.5466,23.5466,23.5466,22,21.4668697940204,21.4668697940204,21.4668697940204,21.4668697940204,24.1313803535668,0.0,1.0
2022-06-03,23.2009,23.23,23.18,23.18,10099,21.1517034053362,21.178233176556,21.1326493772092,21.1326493772092,11077.4004632123,0.0,1.0
2022-06-06,23.2101,23.37,23.2101,23.37,1707,21.160090824416,21.3058678147273,21.160090824416,21.3058678147273,1872.37573925175,0.0,1.0
2022-06-07,23.2613,23.2613,23.2613,23.2613,1707,21.2067686349472,21.2067686349472,21.2067686349472,21.2067686349472,1872.37573925175,0.0,1.0
2022-06-08,23.0328,23.0328,23.0328,23.0328,1,20.998450671932,20.998450671932,20.998450671932,20.998450671932,1.09688092516212,0.0,1.0
2022-06-09,22.5605,22.5605,22.5605,22.5605,71,20.5678661033014,20.5678661033014,20.5678661033014,20.5678661033014,77.878545686511,0.0,1.0
2022-06-10,22.1245,22.14,22.1,22.14,445,20.1703753729967,20.1845063507943,20.1480393113168,20.1845063507943,488.112011697146,0.0,1.0
2022-06-13,21.372,21.455,21.372,21.3801,2374,19.4843391928263,19.5600082997421,19.4843391928263,19.4917237683205,2603.99531633489,0.0,1.0
2022-06-14,21.1837,21.3,21.1675,21.3,1526,19.312670604486,19.4186985217668,19.2979014534976,19.4186985217668,1673.8402917974,0.0,1.0
2022-06-15,21.5368,21.5368,21.5368,21.5368,1526,19.6345833954736,19.6345833954736,19.6345833954736,19.6345833954736,1673.8402917974,0.0,1.0
2022-06-16,21.0415,21.125,21.0,21.125,401,19.1830302791435,19.2591552240528,19.1451957256856,19.2591552240528,439.849250990012,0.0,1.0
2022-06-17,21.0216,21.07,21.0216,21.07,233,19.1648879270035,19.2090130447712,19.1648879270035,19.2090130447712,255.573255562775,0.0,1.0
2022-06-21,21.1898,21.27,21.1898,21.27,350,19.3182318280063,19.3913482421587,19.3182318280063,19.3913482421587,383.908323806745,0.0,1.0
2022-06-22,20.7645,20.7645,20.7645,20.7645,350,19.1538415775575,19.1538415775575,19.1538415775575,19.1538415775575,379.431717160875,0.24498347,1.0
2022-06-23,20.7032,20.81,20.7032,20.81,3445,19.0972964891275,19.195812238627,19.0972964891275,19.195812238627,3734.69218748347,0.0,1.0
2022-06-24,21.2659,21.2659,21.2659,21.2659,52,19.6163490382229,19.6163490382229,19.6163490382229,19.6163490382229,56.3727122639015,0.0,1.0
2022-06-27,21.2638,21.295,21.2638,21.29,1311,19.6144119307889,19.6431918126652,19.6144119307889,19.6385796521081,1421.24280342259,0.0,1.0
2022-06-28,21.2186,21.2186,21.2186,21.2186,112,19.5727179993528,19.5727179993528,19.5727179993528,19.5727179993528,121.41814949148,0.0,1.0
2022-06-29,21.0052,21.07,21.0052,21.07,427,19.375870986776,19.4356445875959,19.375870986776,19.4356445875959,462.906694936268,0.0,1.0
2022-06-30,20.878,20.91,20.878,20.91,247,19.2585376222035,19.2880554497689,19.2585376222035,19.2880554497689,267.770383253532,0.0,1.0
2022-07-01,20.931,20.931,20.931,20.931,100,19.3074265241087,19.3074265241087,19.3074265241087,19.3074265241087,108.409062045964,0.0,1.0
2022-07-05,20.5324,20.5324,20.39,20.39,500,18.9397450844971,18.9397450844971,18.8083907518311,18.8083907518311,542.045310229823,0.0,1.0
2022-07-06,20.4684,20.4684,20.4684,20.4684,500,18.8807094293663,18.8807094293663,18.8807094293663,18.8807094293663,542.045310229823,0.0,1.0
2022-07-07,20.8514,20.8514,20.73,20.73,350,19.2340009280398,19.2340009280398,19.1220176697135,19.1220176697135,379.431717160875,0.0,1.0
2022-07-08,20.8883,20.8883,20.8883,20.8883,40,19.2680386729511,19.2680386729511,19.2680386729511,19.2680386729511,43.3636248183858,0.0,1.0
2022-07-11,20.4124,20.4124,20.4124,20.4124,40,18.8290532311269,18.8290532311269,18.8290532311269,18.8290532311269,43.3636248183857,0.0,1.0
2022-07-12,20.4595,20.58,20.4595,20.58,8122,18.8724997835747,18.9836528530007,18.8724997835747,18.9836528530007,8804.98401937323,0.0,1.0
2022-07-13,20.4578,20.4578,20.3,20.31,11069,18.8709316489853,18.8709316489853,18.7253718618034,18.7345961829176,11999.7990778678,0.0,1.0
2022-07-14,20.2224,20.2224,20.0899,20.0899,21119,18.6537911299573,18.6537911299573,18.5315688751943,18.5315688751943,22894.9098134872,0.0,1.0
2022-07-15,20.4749,20.4749,20.38,20.38,1971,18.8867052380905,18.8867052380905,18.7991664307169,18.7991664307169,2136.74261292597,0.0,1.0
2022-07-18,20.6439,20.6439,20.6439,20.6439,1971,19.0425962649203,19.0425962649203,19.0425962649203,19.0425962649203,2136.74261292596,0.0,1.0
2022-07-19,21.0987,21.11,21.0666,21.07,10183,19.4621183891936,19.4725418720527,19.4325083184171,19.4356445875959,11039.2947881406,0.0,1.0
2022-07-20,21.0539,21.06,21.02,21.06,7360,19.4207934306021,19.4264202664817,19.389522982025,19.4264202664817,7978.90696658298,0.0,1.0
2022-07-21,21.3276,21.3276,21.3276,21.3276,41,19.6732630994974,19.6732630994974,19.6732630994974,19.6732630994974,44.4477154388455,0.0,1.0
2022-07-22,21.1828,21.25,21.14,21.25,835,19.539694929764,19.6016823676513,19.5002148353952,19.6016823676513,905.215668083802,0.0,1.0
2022-07-25,21.2499,21.2499,21.2499,21.2499,835,19.6015901244402,19.6015901244402,19.6015901244402,19.6015901244402,905.215668083802,0.0,1.0
2022-07-26,20.9681,20.9681,20.9681,20.9681,4,19.3416487554423,19.3416487554423,19.3416487554423,19.3416487554423,4.33636248183859,0.0,1.0
2022-07-27,21.4059,21.4059,21.4059,21.4059,50,19.7454895338215,19.7454895338215,19.7454895338215,19.7454895338215,54.2045310229823,0.0,1.0
2022-07-28,21.6442,21.6442,21.6442,21.6442,27,19.9653051059727,19.9653051059727,19.9653051059727,19.9653051059727,29.2704467524103,0.0,1.0
2022-07-29,21.7694,21.7694,21.7694,21.7694,37,20.0807936063223,20.0807936063223,20.0807936063223,20.0807936063223,40.1113529570068,0.0,1.0
2022-08-01,21.7867,21.7899,21.72,21.72,752,20.0967516818498,20.0997034646064,20.0352254600182,20.0352254600182,815.236146585654,0.0,1.0
2022-08-02,21.4408,21.57,21.4408,21.57,1113,19.77768241451,19.8968606433054,19.77768241451,19.8968606433054,1206.59286057159,0.0,1.0
2022-08-03,21.6703,21.6703,21.6703,21.6703,21,19.9893805840807,19.9893805840807,19.9893805840807,19.9893805840807,22.7659030296525,0.0,1.0
2022-08-04,21.7465,21.7465,21.69,21.69,500,20.0596699109708,20.0596699109708,20.0075524966756,20.0075524966756,542.045310229822,0.0,1.0
2022-08-05,21.5127,21.5127,21.41,21.42,349,19.8440052833211,19.8440052833211,19.7492715054783,19.7584958265925,378.347626540415,0.0,1.0
2022-08-08,21.5899,21.5899,21.5899,21.5899,100,19.9152170423226,19.9152170423226,19.9152170423226,19.9152170423226,108.409062045964,0.0,1.0
2022-08-09,21.32,21.4,21.32,21.4,435,19.6662526154506,19.7400471843642,19.6662526154506,19.7400471843642,471.579419899947,0.0,1.0
2022-08-10,21.8803,21.8803,21.8803,21.8803,435,20.1830913274786,20.1830913274786,20.1830913274786,20.1830913274786,471.579419899947,0.0,1.0
2022-08-11,21.8441,22.0,21.8441,22.0,3500,20.1496992850453,20.2935064512155,20.1496992850453,20.2935064512155,3794.31717160875,0.0,1.0
2022-08-12,21.9561,21.9561,21.78,21.78,281,20.2530116815242,20.2530116815242,20.0905713867033,20.0905713867033,304.62946434916,0.0,1.0
2022-08-15,21.86,21.86,21.8374,21.8374,173,20.1643659556168,20.1643659556168,20.1435189898988,20.1435189898988,187.547677339519,0.0,1.0
2022-08-16,21.8882,21.8882,21.8882,21.8882,20,20.1903785411589,20.1903785411589,20.1903785411589,20.1903785411589,21.6818124091928,0.0,1.0
2022-08-17,21.6239,21.63,21.56,21.63,1002,19.9465797341108,19.9522065699905,19.8876363221912,19.9522065699905,1086.25880170057,0.0,1.0
2022-08-18,21.5189,21.5189,21.5189,21.5189,1002,19.8497243624119,19.8497243624119,19.8497243624119,19.8497243624119,1086.25880170056,0.0,1.0
2022-08-19,21.2428,21.25,21.2428,21.25,500,19.5950408564491,19.6016823676513,19.5950408564491,19.6016823676513,542.045310229822,0.0,1.0
2022-08-22,20.8068,20.8068,20.8068,20.8068,5,19.1928604558705,19.1928604558705,19.1928604558705,19.1928604558705,5.42045310229822,0.0,1.0
2022-08-23,20.8744,20.8744,20.8744,20.8744,1,19.2552168666024,19.2552168666024,19.2552168666024,19.2552168666024,1.08409062045964,0.0,1.0
2022-08-24,20.9042,21.0,20.83,20.83,25882,19.2827053435227,19.3710743397966,19.2142608808554,19.2142608808554,28058.4334387365,0.0,1.0
2022-08-25,21.1543,21.1543,21.03,21.04,455,19.5134056145885,19.5134056145885,19.3987473031392,19.4079716242534,493.261232309139,0.0,1.0
2022-08-26,20.5392,20.651,20.5392,20.65,13700,18.9460176228548,19.0491455329114,18.9460176228548,19.0482231008,14852.0415002971,0.0,1.0
2022-08-29,20.4557,20.4557,20.4557,20.4557,13700,18.8689945415513,18.8689945415513,18.8689945415513,18.8689945415513,14852.0415002971,0.0,1.0
2022-08-30,20.3058,20.3058,20.3058,20.3058,100,18.7307219680496,18.7307219680496,18.7307219680496,18.7307219680496,108.409062045965,0.0,1.0
2022-08-31,20.2342,20.35,20.2342,20.34,1300,18.664675828872,18.7714934673743,18.664675828872,18.7622691462601,1409.31780659754,0.0,1.0
2022-09-01,19.9724,19.9724,19.84,19.84,200,18.4231831021026,18.4231831021026,18.3010530905507,18.3010530905507,216.818124091928,0.0,1.0
2022-09-02,19.8515,20.1162,19.8515,20.1162,102,18.311661059832,18.5558288397246,18.311661059832,18.5558288397246,110.577243286884,0.0,1.0
2022-09-06,19.7562,19.7562,19.7562,19.7562,102,18.2237532796138,18.2237532796138,18.2237532796138,18.2237532796138,110.577243286884,0.0,1.0
2022-09-07,20.0006,20.05,19.96,19.97,12056,18.4491956876446,18.4947638339487,18.411744943921,18.4209692650352,13069.7965202615,0.0,1.0
2022-09-08,19.9669,19.9669,19.9669,19.9669,1,18.4181097254898,18.4181097254898,18.4181097254898,18.4181097254898,1.08409062045964,0.0,1.0
2022-09-09,20.49,20.49,20.49,20.49,80,18.900633962973,18.900633962973,18.900633962973,18.900633962973,86.7272496367714,0.0,1.0
2022-09-12,20.775,20.775,20.775,20.775,1,19.1635271147274,19.1635271147274,19.1635271147274,19.1635271147274,1.08409062045964,0.0,1.0
2022-09-13,20.0583,20.4001,20.0583,20.4,551,18.5024200204734,18.8177073161564,18.5024200204734,18.8176150729453,597.333931873265,0.0,1.0
2022-09-14,20.123,20.123,20.123,20.123,551,18.5621013780822,18.5621013780822,18.5621013780822,18.5621013780822,597.333931873265,0.0,1.0
2022-09-15,19.8732,20.057,19.8732,20.04,2813,18.3316778366498,18.5012208587286,18.3316778366498,18.4855395128345,3049.54691535298,0.0,1.0
2022-09-16,19.6096,19.6096,19.5,19.525,855,18.0885247320798,18.0885247320798,17.9874261726683,18.0104869754537,926.897480492995,0.0,1.0
2022-09-19,19.6715,19.6715,19.61,19.61,453,18.1456232797766,18.1456232797766,18.0888937049244,18.0888937049244,491.093051068219,0.0,1.0
2022-09-20,19.295,19.3801,19.295,19.3801,334,17.7983275898274,17.8768265625091,17.7983275898274,17.8768265625091,362.086267233521,0.0,1.0
2022-09-21,18.8598,19.08,18.8598,19.08,733,17.5650593969038,17.7701424878803,17.5650593969038,17.7701424878803,787.030267739192,0.18231614,1.0
2022-09-22,18.7745,19.07,18.7745,18.9,26777,17.4856153112531,17.7608289960104,17.4856153112531,17.6024996342211,28750.7632731955,0.0,1.0
2022-09-23,18.1083,18.1083,18.1083,18.1083,206,16.8651504828765,16.8651504828765,16.8651504828765,16.8651504828765,221.18449543557,0.0,1.0
2022-09-26,17.85,18.09,17.8,18.09,25662,16.6245829878755,16.8481067927545,16.5780155285257,16.8481067927545,27553.5753488718,0.0,1.0
2022-09-27,17.7879,17.7879,17.7879,17.7879,25662,16.566746203363,16.566746203363,16.566746203363,16.566746203363,27553.5753488719,0.0,1.0
2022-09-28,18.2451,18.2451,17.72,17.72,12110,16.9925590516575,16.9925590516575,16.503507593566,16.503507593566,13002.6419404114,0.0,1.0
2022-09-29,17.9092,17.9092,17.72,17.72,1348,16.6797188597456,16.6797188597456,16.503507593566,16.503507593566,1447.36262061723,0.0,1.0
2022-09-30,17.95,17.9981,17.88,17.88,852,16.717717906575,16.7625158024695,16.6525234634853,16.6525234634853,914.801893743235,0.0,1.0
2022-10-03,18.3492,18.3492,18.06,18.07,645,17.0895125020238,17.0895125020238,16.8201663171446,16.8294798090145,692.54368716477,0.0,1.0
2022-10-04,19.072,19.072,18.81,18.81,1872,17.7626916943844,17.7626916943844,17.5186782073915,17.5186782073915,2009.98725949217,0.0,1.0
2022-10-05,18.8065,18.8065,18.73,18.73,200,17.515418485237,17.515418485237,17.4441702724318,17.4441702724318,214.742228578223,0.0,1.0
2022-10-06,18.5389,18.64,18.5389,18.6,413306,17.2661894427969,17.3603488456022,17.2661894427969,17.3230948781223,443771.257623756,0.0,1.0
2022-10-07,18.1488,18.1488,18.1488,18.1488,5,16.9028701249498,16.9028701249498,16.9028701249498,16.9028701249498,5.36855571445559,0.0,1.0
2022-10-10,18.0405,18.08,18.0048,18.0462,2257,16.8020050079982,16.8387933008845,16.7687558420224,16.807313698364,2423.36604950525,0.0,1.0
2022-10-11,17.8314,18.1089,17.8055,17.9,3955,16.6072598929973,16.8657092923887,16.5831379490541,16.6711504472253,4246.52757013438,0.0,1.0
2022-10-12,17.7666,17.815,17.7544,17.77,1893,16.54690846568,16.5919857663306,16.5355460055987,16.5500750529158,2032.53519349289,0.0,1.0
2022-10-13,18.0482,18.0482,17.55,17.55,1807,16.809176396738,16.809176396738,16.3451782317767,16.3451782317767,1940.19603520425,0.0,1.0
2022-10-14,17.7894,17.92,17.7894,17.92,1256,16.5681432271435,16.6897774309652,16.5681432271435,16.6897774309652,1348.58119547125,0.0,1.0
2022-10-17,18.2895,18.2895,18.23,18.23,1878,17.0339109555601,17.0339109555601,16.9784956789339,16.9784956789339,2016.42952634952,0.0,1.0
2022-10-18,18.4137,18.53,18.4137,18.53,1000,17.149584524585,17.2579004350326,17.149584524585,17.2579004350326,1073.71114289112,0.0,1.0
2022-10-19,18.0682,18.0682,18.0682,18.0682,1000,16.827803380478,16.827803380478,16.827803380478,16.827803380478,1073.71114289112,0.0,1.0
2022-10-20,18.03,18.35,18.0,18.12,19143,16.7922258415347,17.0902575813734,16.7642853659248,16.8760472683643,20554.0524083647,0.0,1.0
2022-10-21,18.39,18.39,17.98,18.01,13026,17.1275115488532,17.1275115488532,16.7456583821849,16.7735988577948,13986.1613472997,0.0,1.0
2022-10-24,18.2099,18.2099,18.2,18.2,155,16.9597755602753,16.9597755602753,16.950555203324,16.950555203324,166.425227148123,0.0,1.0
2022-10-25,18.674,18.674,18.674,18.674,33,17.39201471796,17.39201471796,17.39201471796,17.39201471796,35.4324677154069,0.0,1.0
2022-10-26,19.0,19.0,18.96,19.0,1356,17.6956345529207,17.6956345529207,17.6583805854408,17.6956345529207,1455.95230976035,0.0,1.0
2022-10-27,18.7484,18.7484,18.7484,18.7484,910,17.4613070974725,17.4613070974725,17.4613070974725,17.4613070974725,977.077140030918,0.0,1.0
2022-10-28,18.76,18.76,18.76,18.76,8,17.4721107480417,17.4721107480417,17.4721107480417,17.4721107480417,8.58968914312893,0.0,1.0
2022-10-31,18.4863,18.4863,18.4863,18.4863,111,17.2172004755609,17.2172004755609,17.2172004755609,17.2172004755609,119.181936860914,0.0,1.0
2022-11-01,18.6889,18.6889,18.6889,18.6889,111,17.4058918208463,17.4058918208463,17.4058918208463,17.4058918208463,119.181936860914,0.0,1.0
2022-11-02,18.3621,18.3621,18.3621,18.3621,52,17.101526906536,17.101526906536,17.101526906536,17.101526906536,55.8329794303382,0.0,1.0
2022-11-03,18.2163,18.2163,18.15,18.15,827,16.965736195072,16.965736195072,16.9039877439742,16.9039877439742,887.959115170956,0.0,1.0
2022-11-04,19.1,19.1,18.9,18.9,829,17.7887694716202,17.7887694716202,17.6024996342211,17.6024996342211,890.106537456739,0.0,1.0
2022-11-07,19.1863,19.1863,19.165,19.165,650,17.869144906458,17.869144906458,17.849307168775,17.849307168775,697.912242879226,0.0,1.0
2022-11-08,19.4862,19.4862,19.4862,19.4862,10,18.148456527638,18.148456527638,18.148456527638,18.148456527638,10.7371114289112,0.0,1.0
2022-11-09,19.2126,19.39,19.2126,19.39,3383,17.893639390076,18.058860735849,17.893639390076,18.058860735849,3632.36479640065,0.0,1.0
2022-11-10,20.3616,20.3616,20.3616,20.3616,3383,18.9637596059342,18.9637596059342,18.9637596059342,18.9637596059342,3632.36479640065,0.0,1.0
2022-11-11,20.97,20.97,20.66,20.66,1440,19.5303924513024,19.5303924513024,19.2416742033337,19.2416742033337,1546.14404576321,0.0,1.0
2022-11-14,20.6553,20.82,20.6553,20.795,804,19.2372968621548,19.3906900732531,19.2372968621548,19.3674063435782,863.263758884461,0.0,1.0
2022-11-15,20.8697,20.955,20.8697,20.955,409,19.4369781278468,19.5164222134975,19.4369781278468,19.5164222134975,439.147857442466,0.0,1.0
2022-11-16,20.6242,20.65,20.6242,20.64,347,19.2083319024393,19.2323607114638,19.2083319024393,19.2230472195938,372.577766583217,0.0,1.0
2022-11-17,20.5599,20.5599,20.32,20.32,100,19.1484461497154,19.1484461497154,18.9250154797551,18.9250154797551,107.371114289112,0.0,1.0
2022-11-18,20.5515,20.5515,20.5515,20.5515,44,19.1406228165447,19.1406228165447,19.1406228165447,19.1406228165447,47.2432902872091,0.0,1.0
2022-11-21,20.3268,20.36,20.2701,20.36,912,18.9313486542267,18.962269447235,18.8785411553241,18.962269447235,979.224562316701,0.0,1.0
2022-11-22,20.495,20.495,20.495,20.495,1,19.0880015874794,19.0880015874794,19.0880015874794,19.0880015874794,1.07371114289112,0.0,1.0
2022-11-23,20.775,20.775,20.55,20.66,2100,19.3487793598383,19.3487793598383,19.1392257927642,19.2416742033337,2254.79340007134,0.0,1.0
2022-11-25,20.7722,20.7722,20.7722,20.7722,3,19.3461715821147,19.3461715821147,19.3461715821147,19.3461715821147,3.22113342867335,0.0,1.0
2022-11-28,20.4991,20.725,20.4991,20.725,286,19.0918201191461,19.3022119004885,19.0918201191461,19.3022119004885,307.08138686686,0.0,1.0
2022-11-29,20.5978,20.5978,20.57,20.57,8043,19.1837442839026,19.1837442839026,19.1578527765041,19.1578527765041,8635.85872227326,0.0,1.0
2022-11-30,21.1705,21.1705,20.79,20.79,1872,19.7171279632951,19.7171279632951,19.3627495976432,19.3627495976432,2009.98725949217,0.0,1.0
2022-12-01,21.3487,21.3487,21.2801,21.2801,1873,19.8830943884178,19.8830943884178,19.8192038341898,19.8192038341898,2011.06097063506,0.0,1.0
2022-12-02,21.3083,21.3083,21.3083,21.3083,17,19.8454678812631,19.8454678812631,19.8454678812631,19.8454678812631,18.253089429149,0.0,1.0
2022-12-05,20.9248,20.9248,20.9248,20.9248,17,19.4882954680502,19.4882954680502,19.4882954680502,19.4882954680502,18.253089429149,0.0,1.0
2022-12-06,20.725,20.765,20.725,20.765,1199,19.3022119004885,19.3394658679683,19.3022119004885,19.3394658679683,1287.37966032645,0.0,1.0
2022-12-07,20.7188,20.7188,20.7188,20.7188,110,19.2964375355291,19.2964375355291,19.2964375355291,19.2964375355291,118.108225718023,0.0,1.0
2022-12-08,20.8698,20.8698,20.78,20.78,968,19.4370712627655,19.4370712627655,19.3534361057732,19.3534361057732,1039.3523863186,0.0,1.0
2022-12-09,20.9289,20.9289,20.9289,20.9289,76,19.4921139997169,19.4921139997169,19.4921139997169,19.4921139997169,81.602046859725,0.0,1.0
2022-12-12,20.907,20.907,20.907,20.907,76,19.4717174525217,19.4717174525217,19.4717174525217,19.4717174525217,81.602046859725,0.0,1.0
2022-12-13,21.2428,21.2428,21.2428,21.2428,10,19.7844645095149,19.7844645095149,19.7844645095149,19.7844645095149,10.7371114289112,0.0,1.0
2022-12-14,21.2355,21.2355,21.2355,21.2355,10,19.7776656604498,19.7776656604498,19.7776656604498,19.7776656604498,10.7371114289112,0.0,1.0
2022-12-15,20.5643,20.81,20.5643,20.81,5804,19.1525440861382,19.3813765813831,19.1525440861382,19.3813765813831,6231.81947334006,0.0,1.0
2022-12-16,20.4779,20.53,20.435,20.53,642,19.0720755163818,19.1205988090243,19.0321206362597,19.1205988090243,689.322553736097,0.0,1.0
2022-12-19,20.3802,20.3912,20.3802,20.39,1400,18.9810827008123,18.9913275418693,18.9810827008123,18.9902099228449,1503.19560004756,0.0,1.0
2022-12-20,20.3281,20.3281,20.3281,20.3281,27,18.9325594081698,18.9325594081698,18.9325594081698,18.9325594081698,28.9902008580602,0.0,1.0
2022-12-21,20.5339,20.5339,20.5339,20.5339,12,19.1242310708536,19.1242310708536,19.1242310708536,19.1242310708536,12.8845337146934,0.0,1.0
2022-12-22,20.3679,20.3679,20.282,20.32,18011,18.9696271058122,18.9696271058122,18.8896242106493,18.9250154797551,19338.611394612,0.0,1.0
2022-12-23,20.3883,20.3883,20.3883,20.3883,18011,18.988626629227,18.988626629227,18.988626629227,18.988626629227,19338.6113946119,0.0,1.0
2022-12-27,20.52,20.52,20.45,20.46,832,19.1112853171543,19.1112853171543,19.0460908740646,19.0554043659346,893.327670885411,0.0,1.0
2022-12-28,19.9689,20.28,19.9689,20.28,1048,18.8299021146046,19.1232574094808,18.8299021146046,19.1232574094808,1111.39224583481,0.24897572,1.0
2022-12-29,20.3734,20.42,20.32,20.32,1352,19.2113300052424,19.2552720069822,19.1609758659098,19.1609758659098,1433.78083622964,0.0,1.0
2022-12-30,20.139,20.17,20.07,20.17,2527,18.9902998505688,19.0195316543012,18.9252355132288,19.0195316543012,2679.85515765701,0.0,1.0
2023-01-03,20.3357,20.47,20.335,20.42,5825,19.1757803600581,19.3024200775184,19.1751202870706,19.2552720069822,6177.34716792726,0.0,1.0
2023-01-04,20.8511,20.88,20.7801,20.88,465,19.6617826711452,19.6890342559152,19.5948324109839,19.6890342559152,493.127284649987,0.0,1.0
2023-01-05,20.6628,20.712,20.6628,20.71,2546,19.4842230375059,19.5306167389136,19.4842230375059,19.5287308160921,2700.0044445567,0.0,1.0
2023-01-06,21.285,21.285,21.05,21.05,1168,20.0709336272584,20.0709336272584,19.8493376957382,19.8493376957382,1238.65089993803,0.0,1.0
2023-01-09,21.5,21.6,21.5,21.59,1041,20.273670330564,20.3679664716364,20.273670330564,20.3585368575291,1103.96882434545,0.0,1.0
2023-01-10,21.5637,21.5637,21.49,21.49,7434,20.3337369724271,20.3337369724271,20.2642407164568,20.2642407164568,7883.67362169461,0.0,1.0
2023-01-11,21.7153,21.7153,21.635,21.65,825,20.4766899222928,20.4766899222928,20.4009701210117,20.4151145421726,874.903246959654,0.0,1.0
2023-01-12,21.9668,21.99,21.9668,21.99,226,20.7138447170899,20.7357214218187,20.7138447170899,20.7357214218187,239.670465227735,0.0,1.0
2023-01-13,22.0898,22.0898,21.93,21.93,600,20.829828970609,20.829828970609,20.6791437371753,20.6791437371753,636.293270516109,0.0,1.0
2023-01-17,22.185,22.185,22.185,22.185,47,20.9195988969099,20.9195988969099,20.9195988969099,20.9195988969099,49.8429728570953,0.0,1.0
2023-01-18,22.1006,22.5,22.1006,22.5,2536,20.8400129538448,21.2166317412879,20.8400129538448,21.2166317412879,2689.39955671476,0.0,1.0
2023-01-19,22.0805,22.0805,22.0805,22.0805,10,20.8210594294892,20.8210594294892,20.8210594294892,20.8210594294892,10.6048878419352,0.0,1.0
2023-01-20,22.3117,22.3117,22.3024,22.3024,100,21.0390721076486,21.0390721076486,21.0303025665289,21.0303025665289,106.048878419352,0.0,1.0
2023-01-23,22.5112,22.5112,22.42,22.42,201,21.227192909088,21.227192909088,21.14119482843,21.14119482843,213.158245622897,0.0,1.0
2023-01-24,22.5299,22.545,22.49,22.49,1211,21.2448262874685,21.2590650047705,21.2072021271807,21.2072021271807,1284.25191765835,0.0,1.0
2023-01-25,22.5946,22.5946,22.4931,22.5,1400,21.3058358907424,21.3058358907424,21.2101253075539,21.2166317412879,1484.68429787092,0.0,1.0
2023-01-26,22.6605,22.6605,22.525,22.525,437,21.3679770477091,21.3679770477091,21.240205776556,21.240205776556,463.433598692567,0.0,1.0
2023-01-27,22.67,22.7244,22.67,22.7244,160,21.376935181111,21.4282322818543,21.376935181111,21.4282322818543,169.678205470963,0.0,1.0
2023-01-30,22.3855,22.53,22.3855,22.53,286,21.10866265976,21.2449205836096,21.10866265976,21.2449205836096,303.299792279346,0.0,1.0
2023-01-31,22.4132,22.4132,22.36,22.36,1527,21.1347826908371,21.1347826908371,21.0846171437865,21.0846171437865,1619.3663734635,0.0,1.0
2023-02-01,22.7539,22.7539,22.63,22.63,692,21.4560496434707,21.4560496434707,21.339216724682,21.339216724682,733.858238661914,0.0,1.0
2023-02-02,22.8628,22.87,22.72,22.72,10140,21.5587381410985,21.5655274632557,21.4240832516472,21.4240832516472,10753.3562717223,0.0,1.0
2023-02-03,22.6289,22.74,22.6289,22.74,542,21.3381794671302,21.4429424798616,21.3381794671302,21.4429424798616,574.784921032887,0.0,1.0
2023-02-06,22.2723,22.31,22.18,22.18,16916,21.0019194280661,21.0374690732504,20.9148840898562,20.9148840898562,17939.2282734175,0.0,1.0
2023-02-07,22.3912,22.3912,22.2,22.2,737,21.1140375398011,21.1140375398011,20.9337433180707,20.9337433180707,781.580233950624,0.0,1.0
2023-02-08,22.252,22.32,22.252,22.32,1186,20.9827773114284,21.0468986873576,20.9827773114284,21.0468986873576,1257.73969805351,0.0,1.0
2023-02-09,22.3072,22.3072,22.3072,22.3072,162,21.0348287813003,21.0348287813003,21.0348287813003,21.0348287813003,171.79918303935,0.0,1.0
2023-02-10,22.0511,22.2,22.0511,22.2,180,20.7933363640139,20.9337433180707,20.7933363640139,20.9337433180707,190.887981154834,0.0,1.0
2023-02-13,22.251,22.251,22.175,22.175,1956,20.9818343500176,20.9818343500176,20.9101692828026,20.9101692828026,2074.31606188252,0.0,1.0
2023-02-14,22.2427,22.3,22.2427,22.3,140,20.9740077703086,21.0280394591431,20.9740077703086,21.0280394591431,148.468429787093,0.0,1.0
2023-02-15,22.08,22.19,21.9008,22.19,3612,20.8205879487839,20.9243137039635,20.6516092639821,20.9243137039635,3830.48548850698,0.0,1.0
2023-02-16,22.18,22.18,22.18,22.18,105,20.9148840898562,20.9148840898562,20.9148840898562,20.9148840898562,111.35132234032,0.0,1.0
2023-02-17,22.1227,22.1227,22.1227,22.1227,8,20.8608524010218,20.8608524010218,20.8608524010218,20.8608524010218,8.48391027354813,0.0,1.0
2023-02-21,21.81,21.9988,21.76,21.885,4467,20.5659883678884,20.7440194822331,20.5188402973522,20.6367104736927,4737.20339899244,0.0,1.0
2023-02-22,21.6999,21.74,21.6999,21.73,551,20.4621683165677,20.4999810691377,20.4621683165677,20.4905514550305,584.329320090628,0.0,1.0
2023-02-23,21.8481,21.8481,21.8481,21.8481,98,20.601915197637,20.601915197637,20.601915197637,20.601915197637,103.927900850965,0.0,1.0
2023-02-24,21.44,21.44,21.33,21.33,2001,20.2170926459206,20.2170926459206,20.1133668907409,20.1133668907409,2122.03805717122,0.0,1.0
2023-02-27,21.6037,21.625,21.52,21.52,1569,20.3714554288561,20.3915405069045,20.2925295587785,20.2925295587785,1663.90690239963,0.0,1.0
2023-02-28,21.4162,21.4162,21.4162,21.4162,672,20.1946501643453,20.1946501643453,20.1946501643453,20.1946501643453,712.648462978045,0.0,1.0
2023-03-01,21.6585,21.67,21.6585,21.66,853,20.4231297141637,20.4339737703871,20.4231297141637,20.4245441562798,904.596932917072,0.0,1.0
2023-03-02,21.6885,21.6885,21.53,21.53,420,20.4514185564854,20.4514185564854,20.3019591728857,20.3019591728857,445.405289361279,0.0,1.0
2023-03-03,21.9944,22.01,21.81,21.81,554,20.7398704520259,20.7545806500332,20.5659883678884,20.5659883678884,587.510786443209,0.0,1.0
2023-03-06,21.9416,22.075,21.9416,22.07,1745,20.6900820895397,20.8158731417302,20.6900820895397,20.8111583346766,1850.55292841769,0.0,1.0
2023-03-07,21.5187,21.5187,21.5187,21.5187,1,20.2913037089445,20.2913037089445,20.2913037089445,20.2913037089445,1.06048878419352,0.0,1.0
2023-03-08,21.5897,21.62,21.57,21.61,1743,20.3582539691059,20.3868256998509,20.3396776293147,20.3773960857436,1848.4319508493,0.0,1.0
2023-03-09,21.3711,21.63,21.3711,21.63,785,20.1521226047217,20.3962553139581,20.1521226047217,20.3962553139581,832.483695591911,0.0,1.0
2023-03-10,21.31,21.31,21.31,21.31,188,20.0945076625264,20.0945076625264,20.0945076625264,20.0945076625264,199.371891428382,0.0,1.0
2023-03-13,21.211,21.211,21.211,21.211,1,20.0011544828648,20.0011544828648,20.0011544828648,20.0011544828648,1.06048878419352,0.0,1.0
2023-03-14,21.4741,21.4741,21.415,21.415,298,20.2492476300262,20.2492476300262,20.1935186106525,20.1935186106525,316.025657689669,0.0,1.0
2023-03-15,20.8347,20.8347,20.8347,20.8347,298,19.6463181040094,19.6463181040094,19.6463181040094,19.6463181040094,316.025657689668,0.0,1.0
2023-03-16,21.3053,21.3053,21.2,21.2,10208,20.090075743896,20.090075743896,19.9907819073468,19.9907819073468,10825.4695090475,0.0,1.0
2023-03-17,21.1052,21.1052,21.1052,21.1052,10208,19.9013891656102,19.9013891656102,19.9013891656102,19.9013891656102,10825.4695090474,0.0,1.0
2023-03-20,21.4073,21.4073,21.4073,21.4073,100,20.1862578077899,20.1862578077899,20.1862578077899,20.1862578077899,106.048878419352,0.0,1.0
2023-03-21,21.7019,21.74,21.65,21.65,218,20.4640542393891,20.4999810691377,20.4151145421726,20.4151145421726,231.186554954187,0.0,1.0
2023-03-22,21.6446,21.67,21.6446,21.67,122,20.4385282740008,20.4625129453812,20.4385282740008,20.4625129453812,129.199185215262,0.03023,1.0
2023-03-23,21.7523,21.93,21.7523,21.91,516,20.5402270577672,20.7080253295898,20.5402270577672,20.6891397615737,546.449012877665,0.0,1.0
2023-03-24,21.6359,21.6359,21.6,21.6,244,20.4303130519139,20.4303130519139,20.3964134573251,20.3964134573251,258.398370430523,0.0,1.0
2023-03-27,21.7875,21.7875,21.755,21.78,5830,20.5734656574755,20.5734656574755,20.5427766094494,20.5663835694695,6174.0266377457,0.0,1.0
2023-03-28,21.8598,22.02,21.8254,22.02,2079,20.6417369858535,20.793010385662,20.6092538088659,20.793010385662,2201.68119723384,0.0,1.0
2023-03-29,22.0597,22.0597,22.0597,22.0597,1,20.8304982381738,20.8304982381738,20.8304982381738,20.8304982381738,1.05900971487919,0.0,1.0
2023-03-30,22.3532,22.3532,22.3532,22.3532,1,21.1076439488092,21.1076439488092,21.1076439488092,21.1076439488092,1.0590097148792,0.0,1.0
2023-03-31,22.4491,22.47,22.4491,22.47,463,21.1982002474461,21.2179356660229,21.1982002474461,21.2179356660229,490.321497989068,0.0,1.0
2023-04-03,22.4415,22.4415,22.3101,22.34,5000,21.1910237316,21.1910237316,21.0669455497346,21.0951794739186,5295.04857439598,0.0,1.0
2023-04-04,22.4617,22.4617,22.4617,22.4617,6,21.2100981552962,21.2100981552962,21.2100981552962,21.2100981552962,6.35405828927518,0.0,1.0
2023-04-05,22.1648,22.1648,22.1648,22.1648,138,20.9297418980981,20.9297418980981,20.9297418980981,20.9297418980981,146.143340653329,0.0,1.0
2023-04-06,22.1928,22.1928,22.1928,22.1928,15,20.9561816933206,20.9561816933206,20.9561816933206,20.9561816933206,15.8851457231879,0.0,1.0
2023-04-10,22.1446,22.1446,22.04,22.04,178,20.9106674744019,20.9106674744019,20.811895953678,20.811895953678,188.503729248497,0.0,1.0
2023-04-11,22.2816,22.37,22.25,22.326,85523,21.0400336153118,21.1235078259427,21.0101944178464,21.0819595763074,90569.6878456133,0.0,1.0
2023-04-12,22.3176,22.3176,22.3176,22.3176,1,21.0740276377407,21.0740276377407,21.0740276377407,21.0740276377407,1.05900971487919,0.0,1.0
2023-04-13,22.6604,22.75,22.6399,22.75,1007,21.3977262735356,21.4823336182475,21.3783685663192,21.4823336182475,1066.42278288335,0.0,1.0
2023-04-14,22.5337,22.61,22.5337,22.58,14983,21.278086200154,21.3501346421352,21.278086200154,21.3218062901111,15867.142558035,0.0,1.0
2023-04-17,22.5648,22.57,22.5648,22.57,21405,21.3074532584189,21.3123635061031,21.3074532584189,21.3123635061031,22668.1029469892,0.0,1.0
2023-04-18,22.6445,22.6445,22.6,22.62,1923,21.3827122469629,21.3827122469629,21.3406918581272,21.3595774261432,2036.47568171269,0.0,1.0
2023-04-19,22.4658,22.5159,22.4658,22.47,1094,21.2139696967395,21.2612780446197,21.2139696967395,21.2179356660229,1158.55662807784,0.0,1.0
2023-04-20,22.4303,22.4303,22.4303,22.4303,1094,21.180447813511,21.180447813511,21.180447813511,21.180447813511,1158.55662807784,0.0,1.0
2023-04-21,22.4797,22.4797,22.4797,22.4797,100,21.2270951665107,21.2270951665107,21.2270951665107,21.2270951665107,105.900971487919,0.0,1.0
2023-04-24,22.506,22.53,22.47,22.52,1164,21.2519296884518,21.274592370071,21.2179356660229,21.265149586063,1232.68730811938,0.0,1.0
2023-04-25,22.1334,22.23,22.1334,22.23,12957,20.9000915563129,20.9913088498304,20.9000915563129,20.9913088498304,13721.5888756897,0.0,1.0
2023-04-26,22.1344,22.1344,22.1344,22.1344,1,20.9010358347137,20.9010358347137,20.9010358347137,20.9010358347137,1.0590097148792,0.0,1.0
2023-04-27,22.4278,22.4278,22.33,22.33,395,21.178087117509,21.178087117509,21.0857366899106,21.0857366899106,418.308837377283,0.0,1.0
2023-04-28,22.5705,22.59,22.5705,22.59,8850,21.3128356453035,21.3312490741191,21.3128356453035,21.3312490741191,9372.23597668087,0.0,1.0
2023-05-01,22.5322,22.5322,22.5322,22.5322,34,21.2766697825528,21.2766697825528,21.2766697825528,21.2766697825528,36.0063303058926,0.0,1.0
2023-05-02,22.2986,22.2986,22.2986,22.2986,25,21.0560863481254,21.0560863481254,21.0560863481254,21.0560863481254,26.4752428719799,0.0,1.0
2023-05-03,22.3531,22.3531,22.3531,22.3531,25,21.1075495209691,21.1075495209691,21.1075495209691,21.1075495209691,26.4752428719799,0.0,1.0
2023-05-04,22.3411,22.3411,22.31,22.31,460,21.0962181801595,21.0962181801595,21.0668511218946,21.0668511218946,487.14446884443,0.0,1.0
2023-05-05,22.6502,22.6502,22.55,22.55,4146,21.3880946338474,21.3880946338474,21.2934779380871,21.2934779380871,4390.65427788915,0.0,1.0
2023-05-08,22.6917,22.74,22.6917,22.73,10262,21.4272821874807,21.4728908342395,21.4272821874807,21.4634480502314,10867.5576940903,0.0,1.0
2023-05-09,22.6381,22.6381,22.56,22.56,3515,21.3766688651977,21.3766688651977,21.3029207220951,21.3029207220951,3722.41914780037,0.0,1.0
2023-05-10,22.621,22.67,22.59,22.67,5718,21.360521704544,21.4067913461833,21.3312490741191,21.4067913461833,6055.41754967924,0.0,1.0
2023-05-11,22.6348,22.65,22.6348,22.65,710,21.3735527464751,21.3879057781673,21.3735527464751,21.3879057781673,751.896897564227,0.0,1.0
2023-05-12,22.5457,22.5457,22.535,22.535,296,21.2894175409636,21.2894175409636,21.279313762075,21.279313762075,313.466875604242,0.0,1.0
2023-05-15,22.8051,22.8051,22.8051,22.8051,50,21.5343633581317,21.5343633581317,21.5343633581317,21.5343633581317,52.9504857439597,0.0,1.0
2023-05-16,22.59,22.66,22.59,22.66,513,21.3312490741191,21.3973485621753,21.3312490741191,21.3973485621753,543.271983733028,0.0,1.0
2023-05-17,22.6885,22.7,22.6885,22.7,226,21.4242604965981,21.4351196982074,21.4242604965981,21.4351196982074,239.336195562699,0.0,1.0
2023-05-18,22.6186,22.6186,22.54,22.54,102920,21.3582554363821,21.3582554363821,21.284035154079,21.284035154079,108993.279855367,0.0,1.0
2023-05-19,22.75,22.75,22.75,22.75,101,21.4823336182475,21.4823336182475,21.4823336182475,21.4823336182475,106.959981202799,0.0,1.0
2023-05-22,22.8148,22.845,22.8148,22.845,317,21.5435228586195,21.5720400663237,21.5435228586195,21.5720400663237,335.706079616704,0.0,1.0
2023-05-23,22.4697,22.5,22.4697,22.49,1438,21.2176523825026,21.246264018047,21.2176523825026,21.2368212340389,1522.85596999629,0.0,1.0
2023-05-24,22.1913,22.2,22.1913,22.2,346,20.9547652757193,20.9629804978063,20.9547652757193,20.9629804978063,366.417361348202,0.0,1.0
2023-05-25,22.189,22.22,22.189,22.21,879,20.9525934353975,20.9818660658224,20.9525934353975,20.9724232818144,930.869539378812,0.0,1.0
2023-05-26,22.4199,22.44,22.4199,22.44,2507,21.1706273181427,21.1896073139988,21.1706273181427,21.1896073139988,2654.93735520214,0.0,1.0
2023-05-30,22.2081,22.2081,22.1,22.1,401,20.9706291528528,20.9706291528528,20.8685526577261,20.8685526577261,424.662895666558,0.0,1.0
2023-05-31,22.051,22.051,21.915,21.915,2039,20.8222830160868,20.8222830160868,20.6938611535777,20.6938611535777,2159.32080863868,0.0,1.0
2023-06-01,22.3724,22.41,22.3724,22.41,31667,21.1257740941046,21.1612789619748,21.1257740941046,21.1612789619748,33535.6606410795,0.0,1.0
2023-06-02,22.7239,22.78,22.7239,22.75,40419,21.4576879519865,21.5106619702715,21.4576879519865,21.4823336182475,42804.1136657023,0.0,1.0
2023-06-05,22.6529,22.69,22.6529,22.69,252,21.3906441855296,21.4256769141994,21.3906441855296,21.4256769141994,266.870448149557,0.0,1.0
2023-06-06,22.9126,22.92,22.84,22.84,14000,21.6358732862179,21.6428609463838,21.5673186743197,21.5673186743197,14826.1360083087,0.0,1.0
2023-06-07,22.7043,22.74,22.7043,22.74,98720,21.4391800953308,21.4728908342395,21.4391800953308,21.4728908342395,104545.439052874,0.0,1.0
2023-06-08,22.8647,22.87,22.81,22.81,82397,21.5906423508195,21.5956470263437,21.5389903222956,21.5389903222956,87259.2234769009,0.0,1.0
2023-06-09,22.96,23.0,22.87,22.95,34922,21.6806320824159,21.718403218448,21.5956470263437,21.6711892984079,36982.7372630113,0.0,1.0
2023-06-12,23.0171,23.0171,22.8701,22.8701,133,21.7345503791017,21.7345503791017,21.5957414541838,21.5957414541838,140.848292078933,0.0,1.0
2023-06-13,23.29,23.29,23.29,23.29,293,21.9922439546806,21.9922439546806,21.9922439546806,21.9922439546806,310.289846459604,0.0,1.0
2023-06-14,23.3221,23.405,23.3221,23.4,38638,22.0225552913463,22.1008359707728,22.0225552913463,22.0961145787688,40918.0173635024,0.0,1.0
2023-06-15,23.4842,23.4842,23.4842,23.4842,129,22.1756228201164,22.1756228201164,22.1756228201164,22.1756228201164,136.612253219416,0.0,1.0
2023-06-16,23.4553,23.4553,23.4553,23.4553,76,22.1483331743332,22.1483331743332,22.1483331743332,22.1483331743332,80.4847383308188,0.0,1.0
2023-06-20,23.084,23.084,23.084,23.084,179,21.7977226041154,21.7977226041154,21.7977226041154,21.7977226041154,189.562738963376,0.0,1.0
2023-06-21,22.9219,22.93,22.9219,22.93,503,21.7804406663363,21.7881373044595,21.7804406663363,21.7881373044595,529.360993040891,0.14379826,1.0
2023-06-22,22.7608,22.7608,22.7028,22.7028,1302,21.627363085885,21.627363085885,21.5722513561136,21.5722513561136,1370.23461816946,0.0,1.0
2023-06-23,22.424,22.4304,22.424,22.4304,972,21.3073349723158,21.3134162666354,21.3073349723158,21.3134162666354,1022.94012969333,0.0,1.0
2023-06-26,22.4821,22.52,22.48,22.52,1333,21.3625417223109,21.3985543871098,21.3605462976123,21.3985543871098,1402.85925193541,0.0,1.0
2023-06-27,22.7318,22.75,22.64,22.64,6630,21.5998072209993,21.6171009017206,21.5125786556024,21.5125786556024,6977.46199574773,0.0,1.0
2023-06-28,22.6768,22.6768,22.668,22.668,441,21.5475460979402,21.5475460979402,21.5391843182507,21.5391843182507,464.111725509012,0.0,1.0
2023-06-29,22.5731,22.58,22.5731,22.58,187,21.4490101259178,21.4555665213561,21.4490101259178,21.4555665213561,196.800210136475,0.0,1.0
2023-06-30,22.8309,22.8309,22.8309,22.8309,2,21.6939722627294,21.6939722627294,21.6939722627294,21.6939722627294,2.10481508167353,0.0,1.0
2023-07-03,22.9512,22.9512,22.9512,22.9512,2,21.8082815918932,21.8082815918932,21.8082815918932,21.8082815918932,2.10481508167353,0.0,1.0
2023-07-05,22.71,22.715,22.66,22.66,1898,21.5790928122231,21.5838438234103,21.5315827003512,21.5315827003512,1997.46951250818,0.0,1.0
2023-07-06,22.2938,22.33,22.29,22.33,1413,21.1836186410013,21.2180159619966,21.180007872499,21.2180159619966,1487.05185520235,0.0,1.0
2023-07-07,22.5334,22.5334,22.5334,22.5334,3,21.4112870970915,21.4112870970915,21.4112870970915,21.4112870970915,3.15722262251029,0.0,1.0
2023-07-10,22.5713,22.5713,22.5713,22.5713,3,21.4472997618904,21.4472997618904,21.4472997618904,21.4472997618904,3.15722262251029,0.0,1.0
2023-07-11,22.8593,22.8593,22.8593,22.8593,14,21.7209580062726,21.7209580062726,21.7209580062726,21.7209580062726,14.7337055717147,0.0,1.0
2023-07-12,23.3106,23.3664,23.3106,23.3664,894,22.1497842760285,22.2028055608776,22.1497842760285,22.2028055608776,940.852341508068,0.0,1.0
2023-07-13,23.6753,23.6753,23.6753,23.6753,16,22.4963230320223,22.4963230320223,22.4963230320223,22.4963230320223,16.8385206533882,0.0,1.0
2023-07-14,23.5414,23.5414,23.5414,23.5414,14,22.3690909524293,22.3690909524293,22.3690909524293,22.3690909524293,14.7337055717147,0.0,1.0
2023-07-17,23.5602,23.57,23.5276,23.57,1245,22.3869547544931,22.39626673642,22.3559781615526,22.39626673642,1310.24738834177,0.0,1.0
2023-07-18,23.665,23.7037,23.5601,23.7037,9219,22.4865359489767,22.5233087755655,22.3868597342694,22.5233087755655,9702.1451189741,0.0,1.0
2023-07-19,23.6563,23.72,23.57,23.57,15260,22.4782691895109,22.5387970720358,22.39626673642,22.39626673642,16059.739073169,0.0,1.0
2023-07-20,23.4182,23.4799,23.4182,23.4799,13971,22.2520260367769,22.3106535148268,22.2520260367769,22.3106535148268,14703.1857530304,0.0,1.0
2023-07-21,23.4199,23.426,23.4199,23.426,6264,22.2536413805805,22.2594376142289,22.2536413805805,22.2594376142289,6592.2808358015,0.0,1.0
2023-07-24,23.4541,23.4541,23.4541,23.4541,22,22.2861382971009,22.2861382971009,22.2861382971009,22.2861382971009,23.1529658984088,0.0,1.0
2023-07-25,23.5428,23.61,23.5428,23.58,744,22.3704212355617,22.4342748259176,22.3704212355617,22.4057687587944,782.991210382552,0.0,1.0
2023-07-26,23.5965,23.5965,23.54,23.54,1789,22.4214470957121,22.4214470957121,22.3677606692969,22.3677606692969,1882.75709055697,0.0,1.0
2023-07-27,23.4496,23.4496,23.4496,23.4496,74,22.2818623870325,22.2818623870325,22.2818623870325,22.2818623870325,77.8781580219203,0.0,1.0
2023-07-28,23.6965,23.71,23.6965,23.71,203,22.516467319456,22.5292950496614,22.516467319456,22.5292950496614,213.638730789863,0.0,1.0
2023-07-31,23.7027,23.7027,23.7027,23.7027,129,22.5223585733281,22.5223585733281,22.5223585733281,22.5223585733281,135.760572767942,0.0,1.0
2023-08-01,23.4857,23.4857,23.4857,23.4857,94,22.316164687804,22.316164687804,22.316164687804,22.316164687804,98.9263088386557,0.0,1.0
2023-08-02,23.0246,23.25,23.01,23.08,2028,21.8780264361212,22.0922020204398,21.8641534834546,21.9306676400753,2134.28249281695,0.0,1.0
2023-08-03,23.0303,23.08,23.0303,23.07,3746,21.8834425888746,21.9306676400753,21.8834425888746,21.9211656177009,3942.31864797451,0.0,1.0
2023-08-04,23.0548,23.26,23.0548,23.155,3636,21.9067225436918,22.1017040428142,21.9067225436918,22.0019328078831,3826.55381848248,0.0,1.0
2023-08-07,23.2281,23.2281,23.05,23.05,1155,22.0713925914399,22.0713925914399,21.9021615729521,21.9021615729521,1215.53070966646,0.0,1.0
2023-08-08,23.0225,23.0225,22.9,22.98,3416,21.8760310114226,21.8760310114226,21.7596312373364,21.8356474163314,3595.02415949838,0.0,1.0
2023-08-09,23.0943,23.14,23.05,23.05,3266,21.9442555320706,21.9876797743216,21.9021615729521,21.9021615729521,3437.16302837288,0.0,1.0
2023-08-10,23.1175,23.36,23.11,23.17,2834,21.9663002239792,22.196724266558,21.9591737071984,22.0161858414447,2982.52297073139,0.0,1.0
2023-08-11,22.8684,22.93,22.85,22.93,1360,21.7296048466333,21.7881373044595,21.7121211254645,21.7881373044595,1431.274255538,0.0,1.0
2023-08-14,22.8432,22.85,22.7,22.75,36072,21.7056597502499,21.7121211254645,21.5695907898487,21.6171009017206,37962.4448130637,0.0,1.0
2023-08-15,22.5499,22.7,22.5499,22.7,1453,21.4269654340092,21.5695907898487,21.4269654340092,21.5695907898487,1529.14815683582,0.0,1.0
2023-08-16,22.3837,22.52,22.3837,22.52,2014,21.269041822147,21.3985543871098,21.269041822147,21.3985543871098,2119.54878724524,0.0,1.0
2023-08-17,22.2852,22.43,22.2852,22.41,24226,21.1754469017593,21.3130361857404,21.1754469017593,21.2940321409916,25495.6250843115,0.0,1.0
2023-08-18,22.2198,22.24,22.03,22.12,2656,21.1133036754309,21.1324977606271,20.9329552907651,21.0184734921345,2795.19442846244,0.0,1.0
2023-08-21,22.2375,22.2375,22.1509,22.2,1015,21.1301222550335,21.1301222550335,21.0478347412714,21.0944896711296,1068.19365394932,0.0,1.0
2023-08-22,22.2298,22.24,22.2101,22.23,2420,21.1228056978053,21.1324977606271,21.1040867137277,21.1229957382527,2546.82624882496,0.0,1.0
2023-08-23,22.4799,22.48,22.26,22.26,7458,21.3604512773886,21.3605462976123,21.1515018053759,21.1515018053759,7848.85543956057,0.0,1.0
2023-08-24,22.2597,22.46,22.2597,22.46,10280,21.1512167447047,21.3415422528635,21.1512167447047,21.3415422528635,10818.7495198019,0.0,1.0
2023-08-25,22.39,22.4,22.2,22.28,4560,21.2750280962429,21.2845301186172,21.0944896711296,21.1705058501247,4798.97838621563,0.0,1.0
2023-08-28,22.5802,22.6,22.42,22.42,3365,21.4557565618036,21.4745705661049,21.303534163366,21.303534163366,3541.35137491571,0.0,1.0
2023-08-29,22.8753,22.88,22.64,22.64,2184,21.7361612420717,21.7406271925876,21.5125786556024,21.5125786556024,2298.45806918749,0.0,1.0
2023-08-30,22.87,22.91,22.87,22.91,1008,21.7311251702132,21.7691332597108,21.7311251702132,21.7691332597108,1060.82680116346,0.0,1.0
2023-08-31,22.7851,22.86,22.74,22.86,4184,21.6504530002547,21.7216231478388,21.6075988793463,21.7216231478388,4403.27315086102,0.0,1.0
2023-09-01,22.86,22.89,22.8488,22.88,601,21.7216231478388,21.750129214962,21.7109808827795,21.7406271925876,632.496932042896,0.0,1.0
2023-09-05,22.7078,22.8,22.7078,22.8,1971,21.5770023673007,21.6646110135926,21.5770023673007,21.6646110135926,2074.29526298926,0.0,1.0
2023-09-06,22.55,22.55,22.49,22.54,2695,21.427060454233,21.427060454233,21.3700483199867,21.4175584318586,2836.23832255508,0.0,1.0
2023-09-07,22.3152,22.34,22.3152,22.3357,609,21.2039529688825,21.2275179843709,21.2039529688825,21.22343211475,640.916192369588,0.0,1.0
2023-09-08,22.365,22.37,22.365,22.37,115,21.2512730403069,21.2560240514941,21.2512730403069,21.2560240514941,121.026867196228,0.0,1.0
2023-09-11,22.565,22.5782,22.55,22.55,563,21.4413134877946,21.4538561573287,21.427060454233,21.427060454233,592.505445491097,0.0,1.0
2023-09-12,22.545,22.55,22.47,22.47,300,21.4223094430458,21.427060454233,21.3510442752379,21.3510442752379,315.722262251029,0.0,1.0
2023-09-13,22.41,22.46,22.41,22.42,829,21.2940321409916,21.3415422528635,21.2940321409916,21.303534163366,872.445851353678,0.0,1.0
2023-09-14,22.63,22.6685,22.58,22.6,1405,21.503076633228,21.5396594193694,21.4555665213561,21.4745705661049,1478.63259487566,0.0,1.0
2023-09-15,22.6207,22.71,22.62,22.68,1328,21.4942397524199,21.5790928122231,21.4935746108537,21.5505867451,1397.59721423122,0.0,1.0
2023-09-18,22.4993,22.4993,22.4993,22.4993,12,21.3788852007949,21.3788852007949,21.3788852007949,21.3788852007949,12.6288904900411,0.0,1.0
2023-09-19,22.4924,22.4924,22.3901,22.46,4129,21.3723288053565,21.3723288053565,21.2751231164666,21.3415422528635,4345.390736115,0.0,1.0
2023-09-20,22.3004,22.33,22.3004,22.33,223,21.3175251786606,21.3458205789803,21.3175251786606,21.3458205789803,233.281732204923,0.13432425,1.0
2023-09-21,21.9085,22.05,21.9085,21.9999,1947,20.9428979021312,21.0781613867673,20.9428979021312,21.030269509875,2036.76920449768,0.0,1.0
2023-09-22,21.9865,22.0699,21.9865,22.02,1889,21.0174601056762,21.0971843079282,21.0174601056762,21.0494836161731,1976.09503199596,0.0,1.0
2023-09-25,21.8675,21.88,21.73,21.73,2782,20.9037049489857,20.9156540200666,20.7722651670954,20.7722651670954,2910.26806723809,0.0,1.0
2023-09-26,21.5302,21.7,21.515,21.7,4492,20.5812712149378,20.7435873965012,20.5667411445034,20.7435873965012,4699.11004961665,0.0,1.0
2023-09-27,21.5406,21.62,21.44,21.62,3452,20.5912128420771,20.6671133415832,20.4950467180178,20.6671133415832,3611.15937027531,0.0,1.0
2023-09-28,21.6439,21.65,21.5,21.5,1001,20.68995996549,20.6957911121775,20.5524022592063,20.5524022592063,1047.15252886604,0.0,1.0
2023-09-29,21.6857,21.78,21.68,21.78,7316,20.7299176591846,20.8200614514192,20.7244688827717,20.8200614514192,7653.31458659737,0.0,1.0
2023-10-02,21.36,21.4075,21.36,21.405,333,20.4185726630998,20.4639791332073,20.4185726630998,20.4615893189912,348.353438673718,0.0,1.0
2023-10-03,21.07,21.07,21.07,21.07,145,20.1413542140221,20.1413542140221,20.1413542140221,20.1413542140221,151.685431254322,0.0,1.0
2023-10-04,21.1309,21.1309,20.985,21.01,1993,20.1995700883284,20.1995700883284,20.0601005306718,20.0839986728336,2084.8900999301,0.0,1.0
2023-10-05,21.2276,21.23,21.15,21.17,7146,20.2920081022105,20.2943023238581,20.2178282689401,20.2369467826696,7475.47649478198,0.0,1.0
2023-10-06,21.5674,21.59,21.19,21.23,2700,20.6168316504746,20.638435570989,20.2560652963991,20.2943023238581,2824.48734059772,0.0,1.0
2023-10-09,21.4775,21.52,21.4775,21.52,551,20.5308939312606,20.5715207729357,20.5308939312606,20.5715207729357,576.404638766422,0.0,1.0
2023-10-10,21.7691,21.79,21.7691,21.79,1384,20.8096418614366,20.8296207082839,20.8096418614366,20.8296207082839,1447.81128866194,0.0,1.0
2023-10-11,21.8139,21.85,21.73,21.85,6501,20.8524673321907,20.8869762494724,20.7722651670954,20.8869762494724,6800.73785230583,0.0,1.0
2023-10-12,21.555,21.692,21.555,21.692,629,20.6049781719624,20.7359399910094,20.6049781719624,20.7359399910094,658.000939717023,0.0,1.0
2023-10-13,21.3514,21.39,21.31,21.39,10733,20.4103517021961,20.447250433694,20.3707763787761,20.447250433694,11227.8602320872,0.0,1.0
2023-10-16,21.508,21.54,21.42,21.43,1835,20.5600496646981,20.5906392866652,20.4759282042883,20.485487461153,1919.605285184,0.0,1.0
2023-10-17,21.4516,21.54,21.42,21.54,1388,20.5061354559809,20.5906392866652,20.4759282042883,20.5906392866652,1451.99571435171,0.0,1.0
2023-10-18,21.1049,21.2399,21.09,21.2399,19625,20.1747160204801,20.3037659881542,20.1604727277516,20.3037659881542,20529.8385404556,0.0,1.0
2023-10-19,20.9843,21.13,20.98,21.13,13217,20.0594313826912,20.1987097552106,20.0553209022394,20.1987097552106,13826.3885854371,0.0,1.0
2023-10-20,20.78,20.93,20.76,20.93,18357,19.8641357649445,20.0075246179157,19.845017251215,20.0075246179157,19203.3755967971,0.0,1.0
2023-10-23,20.8,20.92,20.65,20.67,9362,19.883254278674,19.9979653610509,19.7398654257027,19.7589839394322,9793.64832691695,0.0,1.0
2023-10-24,20.9136,20.9201,20.9,20.9201,745,19.9918474366575,19.9980609536196,19.9788468473214,19.9980609536196,779.349284720481,0.0,1.0
2023-10-25,20.7,20.83,20.69,20.83,1051,19.7876617100265,19.9119320492682,19.7781024531617,19.9119320492682,1099.45784998822,0.0,1.0
2023-10-26,20.56,20.62,20.49,20.57,11368,19.65383211392,19.7111876551085,19.5869173158668,19.6633913707848,11892.1378103389,0.0,1.0
2023-10-27,20.55,20.7,20.51,20.7,1132,19.6442728570553,19.7876617100265,19.6060358295963,19.7876617100265,1184.19247020615,0.0,1.0
2023-10-30,20.77,20.85,20.76,20.76,1300,19.8545765080797,19.9310505629977,19.845017251215,19.845017251215,1359.93834917668,0.0,1.0
2023-10-31,20.8812,20.8812,20.82,20.86,362,19.9608754444157,19.9608754444157,19.9023727924035,19.9406098198624,378.690524924583,0.0,1.0
2023-11-01,21.0897,21.0897,20.92,20.95,80998,20.1601859500457,20.1601859500457,19.9979653610509,20.0266431316452,84732.5280050866,0.0,1.0
2023-11-02,21.4972,21.51,21.41,21.41,4764,20.5497256672841,20.561961516071,20.4663689474235,20.4663689474235,4983.65099652131,0.0,1.0
2023-11-03,21.8578,21.89,21.8,21.8,919,20.8944324698269,20.9252132769314,20.8391799651487,20.8391799651487,961.371802225668,0.0,1.0
2023-11-06,21.72,21.795,21.67,21.79,3972,20.7627059102307,20.8344003367163,20.714909625907,20.8296207082839,4155.13470994597,0.0,1.0
2023-11-07,21.6564,21.69,21.59,21.59,1446,20.7019090365709,20.7340281396365,20.638435570989,20.638435570989,1512.66988685344,0.0,1.0
2023-11-08,21.6474,21.72,21.59,21.701,15848,20.6933057053926,20.7627059102307,20.638435570989,20.7445433221877,16578.6945828862,0.0,1.0
2023-11-09,21.6043,21.85,21.6043,21.81,1834,20.6521053083056,20.8869762494724,20.6521053083056,20.8487392220134,1918.55917876156,0.0,1.0
2023-11-10,21.75,21.75,21.57,21.57,1470,20.7913836808249,20.7913836808249,20.6193170572595,20.6193170572595,1537.77644099209,0.0,1.0
2023-11-13,21.79,21.8,21.68,21.68,1282,20.8296207082839,20.8391799651487,20.7244688827717,20.7244688827717,1341.1084335727,0.0,1.0
2023-11-14,22.3675,22.3675,22.23,22.23,720,21.3816677922231,21.3816677922231,21.2502280103328,21.2502280103328,753.19662415939,0.0,1.0
2023-11-15,22.4424,22.51,22.41,22.46,1763,21.45326662614,21.5178872025457,21.4222946338982,21.470090918222,1844.28562276807,0.0,1.0
2023-11-16,22.275,22.275,22.275,22.275,1763,21.2932446662242,21.2932446662242,21.2932446662242,21.2932446662242,1844.28562276806,0.0,1.0
2023-11-17,22.4818,22.4818,22.45,22.45,895,21.4909300981871,21.4909300981871,21.4605316613572,21.4605316613572,936.265248087022,0.0,1.0
2023-11-20,22.645,22.67,22.43,22.43,78776,21.6469371702198,21.6708353123817,21.4414131476277,21.4414131476277,82408.0795344169,0.0,1.0
2023-11-21,22.6,22.6925,22.5603,22.6925,1508,21.6039205143284,21.6923436403273,21.5659702645754,21.6923436403273,1577.52848504495,0.0,1.0
2023-11-22,22.6584,22.6584,22.58,22.58,622,21.6597465744186,21.6597465744186,21.5848020005989,21.5848020005989,650.678194759917,0.0,1.0
2023-11-24,22.7359,22.7499,22.7359,22.7499,600,21.7338308151203,21.747213774731,21.7338308151203,21.747213774731,627.663853466161,0.0,1.0
2023-11-27,22.669,22.6981,22.669,22.6981,345,21.6698793866952,21.6976968241716,21.6698793866952,21.6976968241716,360.906715743042,0.0,1.0
2023-11-28,22.715,22.715,22.6585,22.6585,4134,21.713851968273,21.713851968273,21.6598421669872,21.6598421669872,4324.60395038184,0.0,1.0
2023-11-29,22.775,22.775,22.775,22.775,33,21.7712075094615,21.7712075094615,21.7712075094615,21.7712075094615,34.5215119406388,0.0,1.0
2023-11-30,22.7845,22.7845,22.765,22.765,432,21.780288803483,21.780288803483,21.7616482525968,21.7616482525968,451.917974495635,0.0,1.0
2023-12-01,22.9719,22.9719,22.95,22.95,30406,21.9594292771284,21.9594292771284,21.9384945045946,21.9384945045946,31807.9118808201,0.0,1.0
2023-12-04,22.758,22.758,22.71,22.74,3608,21.7549567727914,21.7549567727914,21.7090723398407,21.7377501104349,3774.35197217651,0.0,1.0
2023-12-05,22.6812,22.71,22.66,22.71,3566,21.6815416800702,21.7090723398407,21.6612760555169,21.7090723398407,3730.41550243387,0.0,1.0
2023-12-06,22.759,22.88,22.735,22.88,15830,21.7559126984779,21.8715797065414,21.7329704820025,21.8715797065414,16559.8646672822,0.0,1.0
2023-12-07,22.8621,22.865,22.75,22.75,839,21.8544686367535,21.8572408212442,21.7473093672996,21.7473093672996,877.683288430178,0.0,1.0
2023-12-08,22.875,22.8899,22.8,22.82,1191,21.866800078109,21.8810433708375,21.7951056516234,21.8142241653529,1245.91274913033,0.0,1.0
2023-12-11,22.8949,22.8949,22.85,22.85,1248,21.8858229992698,21.8858229992698,21.8429019359471,21.8429019359471,1305.54081520961,0.0,1.0
2023-12-12,22.9145,22.915,22.9099,22.9099,570,21.9045591427247,21.905037105568,21.9001618845669,21.9001618845669,596.280660792852,0.0,1.0
2023-12-13,23.1659,23.1659,23.13,23.1575,1048,22.1448788603045,22.1448788603045,22.11056112816,22.1368490845381,1096.31953072089,0.0,1.0
2023-12-14,23.5706,23.61,23.49,23.5,6324,22.5317419856208,22.5694054576679,22.4546943752909,22.4642536321557,6615.57701553332,0.0,1.0
2023-12-15,23.3186,23.4799,23.3186,23.41,5012,22.2908487126292,22.4450395258575,22.2908487126292,22.378220320373,5243.08538928731,0.0,1.0
2023-12-18,23.345,23.37,23.2615,23.29,11448,22.3160851507521,22.339983292914,22.2362653559315,22.263509237996,11975.8263241343,0.0,1.0
2023-12-19,23.5877,23.5877,23.52,23.52,975,22.5480883148595,22.5480883148595,22.4833721458852,22.4833721458852,1019.95376188251,0.0,1.0
2023-12-20,23.2609,23.32,23.2609,23.31,10479,22.2356918005196,22.2921870085902,22.2356918005196,22.2826277517255,10962.1492007865,0.0,1.0
2023-12-21,23.65,23.65,23.57,23.57,5561,22.6076424851269,22.6076424851269,22.5311684302089,22.5311684302089,5817.39781520885,0.0,1.0
2023-12-22,23.6366,23.69,23.57,23.64,5753,22.5948330809281,22.6458795125859,22.5311684302089,22.5980832282621,6018.25024831803,0.0,1.0
2023-12-26,23.7157,23.7157,23.64,23.64,368,22.6704468027283,22.6704468027283,22.5980832282621,22.5980832282621,384.967163459244,0.0,1.0
2023-12-27,23.7279,23.7279,23.71,23.7176,1688,22.7987723221209,22.7987723221209,22.7815732432068,22.7888756454273,1756.791753262,0.12204215,1.0
2023-12-28,23.7239,23.8301,23.7239,23.82,9168,22.7949289525311,22.8969704151388,22.7949289525311,22.8872659069247,9541.62724757469,0.0,1.0
2023-12-29,23.7225,23.7599,23.7225,23.7397,1556,22.7935837731747,22.8295192788388,22.7935837731747,22.8101102624106,1619.41230336237,0.0,1.0
2024-01-02,23.3549,23.48,23.31,23.44,7694,22.4403781078772,22.5605794917965,22.3972362842324,22.522145795899,8007.55672369544,0.0,1.0
2024-01-03,23.1134,23.1134,23.05,23.05,480,22.2083346688965,22.2083346688965,22.147417260899,22.147417260899,499.561635998674,0.0,1.0
2024-01-04,23.1155,23.17,23.1155,23.15,693,22.2103524379311,22.2627183485913,22.2103524379311,22.2435015006426,721.242111973086,0.0,1.0
2024-01-05,23.0526,23.08,23.0,23.075,2124,22.1499154511324,22.1762425328221,22.0993751410272,22.1714383208349,2210.56023929413,0.0,1.0
2024-01-08,23.2618,23.2618,23.0042,23.0042,198,22.350923680676,22.350923680676,22.1034106790965,22.1034106790965,206.069174849453,0.0,1.0
2024-01-09,23.11,23.11,22.99,22.99,107041,22.2050678047452,22.2050678047452,22.0897667170529,22.0897667170529,111403.285581113,0.0,1.0
2024-01-10,23.1929,23.29,23.16,23.2,604,22.2847216394926,22.3780194362836,22.253109924617,22.2915436205144,628.615058631666,0.0,1.0
2024-01-11,23.25,23.25,23.13,23.1498,13135,22.3395857403862,22.3395857403862,22.2242846526939,22.2433093321631,13670.2960184221,0.0,1.0
2024-01-12,23.34,23.4,23.32,23.4,1577,22.4260615561554,22.4837121000016,22.4068447082067,22.4837121000016,1641.26812493732,0.0,1.0
2024-01-16,22.8067,23.09,22.8067,23.09,5922,21.9136443056028,22.1858509567965,21.9136443056028,22.1858509567965,6163.34168413366,0.0,1.0
2024-01-17,22.5546,22.5546,22.4293,22.4293,7296,21.6714159372092,21.6714159372092,21.5510223848105,21.5510223848105,7593.33686717987,0.0,1.0
2024-01-18,22.7721,22.79,22.66,22.79,804,21.8803991586516,21.8975982375657,21.772688725899,21.8975982375657,836.765740297779,0.0,1.0
2024-01-19,22.8132,22.8132,22.68,22.68,2210,21.9198897811862,21.9198897811862,21.7919055738477,21.7919055738477,2300.06503241056,0.0,1.0
2024-01-22,22.82,22.83,22.79,22.815,6223,21.9264235094887,21.9360319334631,21.8975982375657,21.9216192975016,6476.60846004117,0.0,1.0
2024-01-23,22.9845,23.0,22.8798,22.95,7346,22.084482083867,22.0993751410272,21.9838818848554,22.0513330211554,7645.37453759637,0.0,1.0
2024-01-24,23.101,23.2301,23.101,23.22,4897,22.1964202231682,22.3204649766772,22.1964202231682,22.3107604684631,5096.56944059482,0.0,1.0
2024-01-25,23.175,23.175,23.1195,23.1699,4750,22.2675225605785,22.2675225605785,22.2141958075208,22.2626222643516,4943.57868957022,0.0,1.0
2024-01-26,23.314,23.3454,23.314,23.3454,264,22.4010796538221,22.4312501051016,22.4010796538221,22.4312501051016,274.758899799271,0.0,1.0
2024-01-29,23.3485,23.3485,23.3485,23.3485,10,22.4342287165337,22.4342287165337,22.4342287165337,22.4342287165337,10.4075340833057,0.0,1.0
2024-01-30,23.3205,23.3399,23.28,23.28,803,22.4073251294054,22.4259654719157,22.3684110123093,22.3684110123093,835.724986889451,0.0,1.0
2024-01-31,23.1629,23.36,23.1629,23.36,2104,22.2558963675695,22.4452784041042,22.2558963675695,22.4452784041042,2189.74517112753,0.0,1.0
2024-02-01,23.4317,23.4317,23.41,23.41,141,22.5141708040003,22.5141708040003,22.493320523976,22.493320523976,146.746230574611,0.0,1.0
2024-02-02,23.2267,23.24,23.1899,23.1899,1625,22.317198112526,22.3299773164118,22.2818391123003,22.2818391123003,1691.22428853718,0.0,1.0
2024-02-05,23.1262,23.1262,23.1181,23.1181,237,22.2206334515836,22.2206334515836,22.2128506281644,22.2128506281644,246.658557774346,0.0,1.0
2024-02-06,23.3934,23.3934,23.35,23.37,3350,22.4773705401785,22.4773705401785,22.4356699801298,22.4548868280785,3486.52391790742,0.0,1.0
2024-02-07,23.425,23.45,23.42,23.42,2132,22.5077331599375,22.5317542198734,22.5029289479503,22.5029289479503,2218.88626656078,0.0,1.0
2024-02-08,23.4423,23.4423,23.4423,23.4423,36,22.5243557334131,22.5243557334131,22.5243557334131,22.5243557334131,37.4671226999007,0.0,1.0
2024-02-09,23.4715,23.4715,23.39,23.4,3077,22.5524123314183,22.5524123314183,22.4741036760272,22.4837121000016,3202.39823743317,0.0,1.0
2024-02-12,23.6165,23.68,23.6165,23.68,418,22.6917344790465,22.7527479712837,22.6917344790465,22.7527479712837,435.034924682179,0.0,1.0
2024-02-13,23.1212,23.25,23.1212,23.25,1090,22.2158292395965,22.3395857403862,22.2158292395965,22.3395857403862,1134.42121508032,0.0,1.0
2024-02-14,23.4305,23.4305,23.3828,23.3828,1031,22.5130177931234,22.5130177931234,22.4671856107657,22.4671856107657,1073.01676398882,0.0,1.0
2024-02-15,23.6739,23.6739,23.6624,23.6624,253,22.7468868326593,22.7468868326593,22.7358371450888,22.7358371450888,263.310612307635,0.0,1.0
2024-02-16,23.7506,23.7506,23.7506,23.7506,60,22.8205834445427,22.8205834445427,22.8205834445427,22.8205834445427,62.4452044998342,0.0,1.0
2024-02-20,23.7647,23.8183,23.7647,23.8183,158,22.8341313223465,22.8856324748491,22.8341313223465,22.8856324748491,164.43903851623,0.0,1.0
2024-02-21,23.872,23.872,23.77,23.82,1760,22.9372297115914,22.9372297115914,22.8392237870529,22.8872659069247,1831.72599866181,0.0,1.0
2024-02-22,24.11,24.13,23.97,23.97,20267,23.1659102021811,23.1851270501299,23.0313922665401,23.0313922665401,21092.9493266357,0.0,1.0
2024-02-23,24.0616,24.07,24.04,24.0699,8826,23.1194054301452,23.1274765062837,23.0986512343606,23.127380422044,9185.68958192565,0.0,1.0
2024-02-26,24.0415,24.0415,24.01,24.04,1228,23.1000924979568,23.1000924979568,23.0698259624375,23.0986512343606,1278.04518542994,0.0,1.0
2024-02-27,24.1421,24.16,24.13,24.15,2910,23.1967532431388,23.2139523220529,23.1851270501299,23.2043438980786,3028.59241824197,0.0,1.0
2024-02-28,23.9226,24.0,23.9226,24.0,200,22.9858483369016,23.0602175384632,22.9858483369016,23.0602175384632,208.150681666115,0.0,1.0
2024-02-29,24.04,24.08,24.04,24.08,602,23.0986512343606,23.1370849302581,23.0986512343606,23.1370849302581,626.533551815005,0.0,1.0
2024-03-01,24.2253,24.23,24.07,24.07,1349,23.2766953306055,23.2812112898735,23.1274765062837,23.1274765062837,1403.97634783794,0.0,1.0
2024-03-04,24.1358,24.17,24.135,24.135,13575,23.190699936035,23.2235607460273,23.189931262117,23.189931262117,14128.2275180875,0.0,1.0
2024-03-05,23.9946,24.12,23.9946,24.06,899,23.055028989517,23.1755186261555,23.055028989517,23.1178680823093,935.637314089186,0.0,1.0
2024-03-06,24.3201,24.41,24.31,24.34,1514,23.3677831898824,23.4541629214119,23.3580786816683,23.3869039535914,1575.70066021249,0.0,1.0
2024-03-07,24.4827,24.51,24.3628,24.3628,925,23.5240161637055,23.5502471611555,23.408811160253,23.408811160253,962.69690270578,0.0,1.0
2024-03-08,24.3031,24.37,24.3031,24.37,585,23.351448869126,23.4157292255145,23.351448869126,23.4157292255145,608.840743873386,0.0,1.0
2024-03-11,24.251,24.34,24.23,24.34,35171,23.3013889802196,23.3869039535914,23.2812112898735,23.3869039535914,36604.3381243946,0.0,1.0
2024-03-12,24.6096,24.6098,24.5009,24.5009,1285,23.6459470639402,23.6461392324196,23.5415034953389,23.5415034953389,1337.36812970478,0.0,1.0
2024-03-13,24.6593,24.678,24.57,24.58,7156,23.6937009310927,23.7116686839248,23.6078977050017,23.617506128976,7447.63139001358,0.0,1.0
2024-03-14,24.4553,24.5704,24.44,24.5704,1820,23.4976890820158,23.6082820419607,23.482988193335,23.6082820419607,1894.17120316164,0.0,1.0
2024-03-15,24.433,24.48,24.43,24.48,701,23.476262296553,23.5214218892324,23.4733797693607,23.5214218892324,729.56813923973,0.0,1.0
2024-03-18,24.4344,24.5401,24.4344,24.54,1729,23.4776074759094,23.5791685173184,23.4776074759094,23.5790724330786,1799.46264300356,0.0,1.0
2024-03-19,24.4188,24.48,24.33,24.33,4517,23.4626183345094,23.5214218892324,23.3772955296171,23.3772955296171,4701.08314542919,0.0,1.0
2024-03-20,24.6706,24.6706,24.37,24.37,1706,23.7382595072442,23.7382595072442,23.4490196505776,23.4490196505776,1773.00461253935,0.03507449,1.0
2024-03-21,24.5526,24.64,24.5526,24.64,610,23.6247189114802,23.7088159290206,23.6247189114802,23.7088159290206,633.958272947833,0.0,1.0
2024-03-22,24.425,24.4499,24.4113,24.445,1754,23.5019411147049,23.525900104828,23.488758859095,23.5211852834785,1822.88985368934,0.0,1.0
2024-03-25,24.3449,24.39,24.3449,24.39,258,23.4248682187668,23.4682638193512,23.4248682187668,23.4682638193512,268.133171181215,0.0,1.0
2024-03-26,24.3572,24.3572,24.3572,24.3572,43,23.4367033825626,23.4367033825626,23.4367033825626,23.4367033825626,44.6888618635357,0.0,1.0
2024-03-27,24.4282,24.4282,24.4151,24.4151,149,23.5050201817087,23.5050201817087,23.492415251162,23.492415251162,154.852102736438,0.0,1.0
2024-03-28,24.471,24.4799,24.47,24.47,7330,23.5462027028841,23.5547663579883,23.5452404944454,23.5452404944454,7617.89203394691,0.0,1.0
2024-04-01,24.4455,24.53,24.42,24.46,6728,23.5216663876978,23.6029730007661,23.4971300725115,23.5356184100586,6992.24796785741,0.0,1.0
2024-04-02,24.316,24.316,24.29,24.29,141,23.397060394889,23.397060394889,23.3720429754834,23.3720429754834,146.537895878106,0.0,1.0
2024-04-03,24.3696,24.39,24.25,24.26,20897,23.4486347672022,23.4682638193512,23.3335546379363,23.3431767223231,21717.7475898211,0.0,1.0
2024-04-04,24.2167,24.2167,24.2167,24.2167,13,23.3015130969283,23.3015130969283,23.3015130969283,23.3015130969283,13.5105861447899,0.0,1.0
2024-04-05,24.2874,24.3399,24.2874,24.3246,575,23.3695412335429,23.4200571765734,23.3695412335429,23.4053353874617,597.583617942628,0.0,1.0
2024-04-08,24.429,24.44,24.429,24.44,248,23.5057899484596,23.5163742412851,23.5057899484596,23.5163742412851,257.7404126083,0.0,1.0
2024-04-09,24.5423,24.61,24.42,24.6,30179,23.6148081645618,23.6799496758603,23.4971300725115,23.6703275914735,31364.3060972011,0.0,1.0
2024-04-10,24.2292,24.28,24.14,24.28,3050,23.3135407024118,23.3624208910966,23.2277117096818,23.3624208910966,3169.79136473917,0.0,1.0
2024-04-11,24.3733,24.38,24.15,24.16,1730,23.4521949384253,23.4586417349644,23.2373337940685,23.2469558784553,1797.94723311434,0.0,1.0
2024-04-12,23.8283,23.98,23.8,23.96,1625,22.9277913393459,23.0737583594933,22.9005608405313,23.0545141907198,1688.82326809873,0.0,1.0
2024-04-15,23.7912,24.13,23.77,24.05,10332,22.8920934062709,23.218089625295,22.871694587371,23.1411129502007,10737.7981575361,0.0,1.0
2024-04-16,23.5119,23.6,23.49,23.5,1531,22.6233485893482,22.7081191527957,22.6022762245412,22.611898308928,1591.13133751333,0.0,1.0
2024-04-17,23.4779,23.56,23.4779,23.56,2414,22.5906335024332,22.6696308152486,22.5906335024332,22.6696308152486,2508.81191950175,0.0,1.0
2024-04-18,23.3895,23.52,23.36,23.46,3510,22.5055742764541,22.6311424777015,22.4771891275131,22.5734099713809,3647.85825909326,0.0,1.0
2024-04-19,23.3044,23.32,23.3044,23.32,263,22.4236903383226,22.438700789966,22.4236903383226,22.438700789966,273.329550467672,0.0,1.0
2024-04-22,23.6142,23.6142,23.5289,23.5289,255,22.721782512625,22.721782512625,22.6397061328058,22.6397061328058,265.01534360934,0.0,1.0
2024-04-23,23.7712,23.79,23.66,23.66,11665,22.8728492374974,22.8909387561445,22.7658516591164,22.7658516591164,12123.1528753057,0.0,1.0
2024-04-24,23.7608,23.79,23.73,23.78,537,22.8628422697351,22.8909387561445,22.8332062498239,22.8813166717577,558.091135365552,0.0,1.0
2024-04-25,23.6405,23.6405,23.43,23.4542,1940,22.7470885945622,22.7470885945622,22.5445437182205,22.5678291624365,2016.19516314557,0.0,1.0
2024-04-26,23.935,23.9351,23.85,23.9194,4912,23.0304589797528,23.0305552005967,22.9486712624652,23.0154485281094,5104.92301101599,0.0,1.0
2024-04-29,24.0203,24.03,23.9,23.92,21099,23.112535359572,23.1218687814272,22.9967816843991,23.0160258531726,21927.681312994,0.0,1.0
2024-04-30,23.55,23.84,23.55,23.84,3188,22.6600087308619,22.9390491780784,22.6600087308619,22.9390491780784,3313.21143304539,0.0,1.0
2024-05-01,23.5445,23.74,23.5445,23.56,1081,22.6547165844491,22.8428283342106,22.6547165844491,22.6696308152486,1123.45720173214,0.0,1.0
2024-05-02,24.0704,24.13,23.89,23.89,10388,23.1607420023498,23.218089625295,22.9871596000123,22.9871596000123,10795.9976055444,0.0,1.0
2024-05-03,24.33,24.34,24.27,24.31,14091,23.4105313130305,23.4201533974173,23.3527988067099,23.391287144257,14644.436105095,0.0,1.0
2024-05-06,24.44,24.44,24.39,24.41,827,23.5163742412851,23.5163742412851,23.4682638193512,23.4875079881248,859.481133980095,0.0,1.0
2024-05-07,24.3583,24.43,24.3583,24.43,155,23.4377618118451,23.5067521568983,23.4377618118451,23.5067521568983,161.087757880187,0.0,1.0
2024-05-08,24.305,24.305,24.2601,24.2601,2292,23.3864761020636,23.3864761020636,23.343272943167,23.343272943167,2382.02026491218,0.0,1.0
2024-05-09,24.5118,24.5118,24.38,24.38,918,23.5854608071822,23.5854608071822,23.4586417349644,23.4586417349644,954.055236993622,0.0,1.0
2024-05-10,24.5966,24.6113,24.58,24.6113,1423,23.667056082782,23.6812005468306,23.6510834227,23.6812005468306,1478.88954492585,0.0,1.0
2024-05-13,24.6946,24.76,24.66,24.66,1947,23.7613525097725,23.824280941662,23.7280600977942,23.7280600977942,2023.4700941466,0.0,1.0
2024-05-14,24.7786,24.7786,24.7109,24.7555,1212,23.8421780186214,23.8421780186214,23.7770365073229,23.8199510036879,1259.60233903733,0.0,1.0
2024-05-15,24.967,24.967,24.86,24.86,844,24.0234580884683,24.0234580884683,23.9205017855298,23.9205017855298,877.14882355405,0.0,1.0
2024-05-16,24.96,24.97,24.94,24.94,653,24.0167226293975,24.0263447137843,23.997478460624,23.997478460624,678.64713481137,0.0,1.0
2024-05-17,25.0367,25.0367,24.9101,24.92,1083,24.0905240166441,24.0905240166441,23.9687084283075,23.9782342918504,1125.53575344673,0.0,1.0
2024-05-20,25.0016,25.0234,25.0016,25.0234,327,24.0567505004465,24.0777266444097,24.0567505004465,24.0777266444097,339.843205334331,0.0,1.0
2024-05-21,24.8829,24.9,24.84,24.9,3452,23.9425363587755,23.9589901230769,23.9012576167562,23.9589901230769,3587.58025937036,0.0,1.0
2024-05-22,24.59,24.68,24.59,24.68,935,23.6607055070868,23.7473042665678,23.6607055070868,23.7473042665678,971.722926567578,0.0,1.0
2024-05-23,24.4404,24.63,24.43,24.6251,1389,23.5167591246606,23.6991938446339,23.5067521568983,23.6944790232843,1443.55416577793,0.0,1.0
2024-05-24,24.5933,24.6,24.58,24.6,380,23.6638807949344,23.6703275914735,23.6510834227,23.6703275914735,394.924825770781,0.0,1.0
2024-05-28,24.5763,24.63,24.51,24.58,1580,23.6475232514769,23.6991938446339,23.5837288319925,23.6510834227,1642.05585452061,0.0,1.0
2024-05-29,24.18,24.18,24.18,24.18,172,23.2662000472289,23.2662000472289,23.2662000472289,23.2662000472289,178.755447454143,0.0,1.0
2024-05-30,24.31,24.345,24.25,24.25,1949,23.391287144257,23.4249644396107,23.3335546379363,23.3335546379363,2025.54864586119,0.0,1.0
2024-05-31,24.35,24.35,24.1501,24.18,10983,23.4297754818041,23.4297754818041,23.2374300149124,23.2662000472289,11414.3667406329,0.0,1.0
2024-06-03,24.2916,24.44,24.25,24.44,2672,23.3735825089853,23.5163742412851,23.3335546379363,23.5163742412851,2776.94509068297,0.0,1.0
2024-06-04,24.26,24.29,24.23,24.28,7222,23.3431767223231,23.3720429754834,23.3143104691628,23.3624208910966,7505.65024135942,0.0,1.0
2024-06-05,24.46,24.5,24.37,24.37,5259,23.5356184100586,23.5741067476058,23.4490196505776,23.4490196505776,5465.55173349616,0.0,1.0
2024-06-06,24.45,24.47,24.4,24.42,7486,23.5259963256719,23.5452404944454,23.477885903738,23.4971300725115,7780.01906768438,0.0,1.0
2024-06-07,24.12,24.31,24.12,24.26,2313,23.2084675409082,23.391287144257,23.2084675409082,23.3431767223231,2403.84505791531,0.0,1.0
2024-06-10,24.19,24.2,24.03,24.12,3863,23.2758221316156,23.2854442160024,23.1218687814272,23.2084675409082,4014.72263671719,0.0,1.0
2024-06-11,23.95,23.97,23.95,23.96,1740,23.044892106333,23.0641362751065,23.044892106333,23.0545141907198,1808.33999168726,0.0,1.0
2024-06-12,24.2452,24.33,24.2452,24.33,1820,23.3289360374307,23.4105313130305,23.3289360374307,23.4105313130305,1891.48206027058,0.0,1.0
2024-06-13,23.85,24.15,23.82,24.15,35297,22.9486712624652,23.2373337940685,22.9198050093049,23.2373337940685,36683.3199348191,0.0,1.0
2024-06-14,23.5347,23.58,23.53,23.54,9959,22.6452869417501,22.6888749840222,22.6407645620883,22.6503866464751,10350.1482627663,0.0,1.0
2024-06-17,23.76,23.76,23.54,23.55,1087,22.8620725029842,22.8620725029842,22.6503866464751,22.6600087308619,1129.69285687589,0.0,1.0
2024-06-18,23.88,23.9,23.87,23.87,2659,22.9775375156255,22.9967816843991,22.9679154312388,22.9679154312388,2763.43450453818,0.0,1.0
2024-06-20,23.76,23.9,23.76,23.9,406,22.8620725029842,22.9967816843991,22.8620725029842,22.9967816843991,421.945998060361,0.0,1.0
2024-06-21,23.69,23.73,23.69,23.73,2242,22.7947179122767,22.8332062498239,22.7947179122767,22.8332062498239,2330.05647204761,0.0,1.0
2024-06-24,23.9315,24.03,23.87,23.87,5066,23.0270912502174,23.1218687814272,22.9679154312388,22.9679154312388,5264.9714930389,0.0,1.0
2024-06-25,23.875,23.875,23.875,23.875,87,22.9727264734321,22.9727264734321,22.9727264734321,22.9727264734321,90.4169995843632,0.0,1.0
2024-06-26,23.4742,23.53,23.4742,23.53,2375,22.873663775807,22.9280362544725,22.873663775807,22.9280362544725,2437.35439789785,0.29784653,1.0
2024-06-27,23.5003,23.5947,23.49,23.574,4617,22.899096064215,22.9910810460434,22.8890595672571,22.9709106104095,4738.21694951344,0.0,1.0
2024-06-28,23.44,23.48,23.44,23.48,211,22.8403387082378,22.8793153954532,22.8403387082378,22.8793153954532,216.539695981662,0.0,1.0
2024-07-01,23.49,23.65,23.49,23.65,1099,22.8890595672571,23.0449663161188,22.8890595672571,23.0449663161188,1127.85367717463,0.0,1.0
2024-07-02,23.5269,23.53,23.5269,23.53,216,22.9250155612133,22.9280362544725,22.9250155612133,22.9280362544725,221.670968398289,0.0,1.0
2024-07-03,23.8447,23.855,23.8447,23.855,218,23.2346853411398,23.2447218380978,23.2346853411398,23.2447218380978,223.72347736494,0.0,1.0
2024-07-05,23.9745,23.9745,23.92,23.92,234,23.3611646911539,23.3611646911539,23.3080589548229,23.3080589548229,240.143549098146,0.0,1.0
2024-07-08,23.8346,23.91,23.8346,23.91,286,23.2248437276179,23.298314783019,23.2248437276179,23.298314783019,293.508782231068,0.0,1.0
2024-07-09,23.865,23.865,23.85,23.85,165,23.2544660099017,23.2544660099017,23.2398497521959,23.2398497521959,169.331989748693,0.0,1.0
2024-07-10,24.15,24.15,24.1199,24.12,516,23.5321749063115,23.5321749063115,23.5028449491819,23.5029423909,529.547313395914,0.0,1.0
2024-07-11,24.3849,24.4301,24.382,24.43,622,23.7610655019841,23.8051091585375,23.758239692161,23.8050117168195,638.330288628407,0.0,1.0
2024-07-12,24.5986,24.61,24.5986,24.61,394,23.9692984534325,23.9804068092889,23.9692984534325,23.9804068092889,404.344266430213,0.0,1.0
2024-07-15,24.36,24.46,24.36,24.42,2780,23.7368025141925,23.8342442322311,23.7368025141925,23.7952675450157,2852.98746364465,0.0,1.0
2024-07-16,24.46,24.46,24.28,24.28,2710,23.8342442322311,23.8342442322311,23.6588491397617,23.6588491397617,2781.14964981187,0.0,1.0
2024-07-17,24.322,24.3639,24.28,24.35,924,23.6997746613379,23.740602741196,23.6588491397617,23.7270583423887,948.25914259268,0.0,1.0
2024-07-18,24.27,24.56,24.27,24.55,6644,23.6491049679578,23.9316859502696,23.6491049679578,23.9219417784658,6818.43478721405,0.0,1.0
2024-07-19,24.1161,24.15,24.1161,24.15,439,23.4991421638965,23.5321749063115,23.4991421638965,23.5321749063115,450.525718179856,0.0,1.0
2024-07-22,24.3467,24.3467,24.33,24.33,4492,23.7238427656934,23.7238427656934,23.7075699987809,23.7075699987809,4609.93513909775,0.0,1.0
2024-07-23,24.0168,24.0168,24.0168,24.0168,73,23.4023825378842,23.4023825378842,23.4023825378842,23.4023825378842,74.9165772827551,0.0,1.0
2024-07-24,23.76,24.03,23.76,24.03,3040,23.1521522059612,23.4152448446653,23.1521522059612,23.4152448446653,3119.81362930925,0.0,1.0
2024-07-25,23.7,23.85,23.7,23.775,13495,23.093687175138,23.2398497521959,23.093687175138,23.166768463667,13849.3042524765,0.0,1.0
2024-07-26,24.03,24.05,23.88,23.88,3365,23.4152448446653,23.434733188273,23.2690822676074,23.2690822676074,3453.34633639001,0.0,1.0
2024-07-29,23.95,23.95,23.8799,23.88,430,23.3372914702344,23.3372914702344,23.2689848258894,23.2690822676074,441.289427829928,0.0,1.0
2024-07-30,23.9115,23.9115,23.9,23.9,122,23.2997764087896,23.2997764087896,23.2885706112152,23.2885706112152,125.2030469657,0.0,1.0
2024-07-31,24.21,24.32,24.2,24.24,17977,23.5906399371347,23.6978258269771,23.5808957653308,23.6198724525462,18448.9768467409,0.0,1.0
2024-08-01,23.6979,23.6979,23.6979,23.6979,1,23.0916408990592,23.0916408990592,23.0916408990592,23.0916408990592,1.02625448332541,0.0,1.0
2024-08-02,23.4749,23.4749,23.4049,23.4049,1350,22.8743458678332,22.8743458678332,22.8061366652063,22.8061366652063,1385.44355248931,0.0,1.0
2024-08-05,22.977,22.977,22.81,22.86,4294,22.3891835537193,22.3891835537193,22.2264558845949,22.2751767436142,4406.73675139932,0.0,1.0
2024-08-06,22.98,23.09,22.76,22.8,12708,22.3921068052604,22.4992926951028,22.1777350255756,22.216711712791,13041.6419740994,0.0,1.0
2024-08-07,23.02,23.31,23.02,23.3,2191,22.4310834924758,22.7136644747877,22.4310834924758,22.7039203029838,2248.52357296598,0.0,1.0
2024-08-08,23.44,23.44,23.21,23.22,502,22.8403387082378,22.8403387082378,22.6162227567491,22.625966928553,515.179750629357,0.0,1.0
2024-08-09,23.4896,23.4896,23.36,23.36,2178,22.8886698003849,22.8886698003849,22.7623853338069,22.7623853338069,2235.18226468275,0.0,1.0
2024-08-12,23.47,23.5,23.43,23.47,5162,22.8695712236494,22.8988037390609,22.8305945364339,22.8695712236494,5297.52564292577,0.0,1.0
2024-08-13,23.83,23.85,23.47,23.47,3550,23.2203614085882,23.2398497521959,22.8695712236494,22.8695712236494,3643.20341580521,0.0,1.0
2024-08-14,23.81,23.81,23.78,23.79,1723,23.2008730649804,23.2008730649804,23.1716405495689,23.1813847213727,1768.23647476969,0.0,1.0
2024-08-15,24.1154,24.1154,24.1154,24.1154,20,23.4984600718702,23.4984600718702,23.4984600718702,23.4984600718702,20.5250896665083,0.0,1.0
2024-08-16,24.3339,24.335,24.28,24.28,1137,23.7113702257845,23.7124420846829,23.6588491397617,23.6588491397617,1166.85134754099,0.0,1.0
2024-08-19,24.69,24.69,24.64,24.65,1841,24.0583601837198,24.0583601837198,24.0096393247005,24.0193834965043,1889.33450380208,0.0,1.0
2024-08-20,24.53,24.53,24.52,24.52,2714,23.9024534348581,23.9024534348581,23.8927092630542,23.8927092630542,2785.25466774517,0.0,1.0
2024-08-21,24.7352,24.7352,24.6571,24.6571,442,24.1024038402732,24.1024038402732,24.0263018584851,24.0263018584851,453.604481629832,0.0,1.0
2024-08-22,24.53,24.64,24.53,24.64,215,23.9024534348581,24.0096393247005,23.9024534348581,24.0096393247005,220.644713914963,0.0,1.0
2024-08-23,25.0266,25.0266,24.92,24.98,1465,24.3863490066375,24.3863490066375,24.2824761352084,24.3409411660316,1503.46281807173,0.0,1.0
2024-08-26,24.8538,24.9396,24.85,24.9396,2159,24.2179697178669,24.301574711944,24.2142669325814,24.301574711944,2215.68342949957,0.0,1.0
2024-08-27,24.97,24.97,24.94,24.95,989,24.3311969942277,24.3311969942277,24.3019644788161,24.31170865062,1014.96568400883,0.0,1.0
2024-08-28,24.8179,24.8179,24.8,24.8,570,24.1829881410911,24.1829881410911,24.1655460735622,24.1655460735622,584.965055495485,0.0,1.0
2024-08-29,24.9021,24.9021,24.9021,24.9021,113,24.2650340676795,24.2650340676795,24.2650340676795,24.2650340676795,115.966756615772,0.0,1.0
2024-08-30,24.9987,25.02,24.9987,25.02,378,24.3591627673048,24.379917853247,24.3591627673048,24.379917853247,387.924194697006,0.0,1.0
2024-09-03,24.23,24.68,23.75,24.68,1669,23.6101282807424,24.0486160119159,23.1424080341573,24.0486160119159,1712.81873267011,0.0,1.0
2024-09-04,24.5742,24.5742,24.5687,24.5687,548,23.9455226742311,23.9455226742311,23.940163379739,23.940163379739,562.387456862326,0.0,1.0
2024-09-05,24.58,24.7,24.54,24.7,3552,23.9511742938773,24.0681043555236,23.9121976066619,24.0681043555236,3645.25592477187,0.0,1.0
2024-09-06,24.22,24.5,24.22,24.5,2184,23.6003841089385,23.8732209194465,23.6003841089385,23.8732209194465,2241.3397915827,0.0,1.0
2024-09-09,24.412,24.46,24.412,24.43,3201,23.7874722075726,23.8342442322311,23.7874722075726,23.8050117168195,3285.04060112464,0.0,1.0
2024-09-10,24.29,24.29,24.21,24.28,2359,23.6685933115655,23.6685933115655,23.5906399371347,23.6588491397617,2420.93432616465,0.0,1.0
2024-09-11,24.3995,24.3995,24.3995,24.3995,441,23.7752919928177,23.7752919928177,23.7752919928177,23.7752919928177,452.578227146508,0.0,1.0
2024-09-12,24.6242,24.6242,24.43,24.43,1447,23.9942435332504,23.9942435332504,23.8050117168195,23.8050117168195,1484.99023737187,0.0,1.0
2024-09-13,24.7249,24.7956,24.7249,24.7956,172,24.0923673433152,24.1612586379685,24.0923673433152,24.1612586379685,176.515771131971,0.0,1.0
2024-09-16,24.8544,24.8544,24.84,24.84,362,24.2185543681751,24.2185543681751,24.2045227607776,24.2045227607776,371.5041229638,0.0,1.0
2024-09-17,24.8464,24.96,24.84,24.96,1518,24.2107590307321,24.3214528224239,24.2045227607776,24.3214528224239,1557.85430568797,0.0,1.0
2024-09-18,24.74,24.89,24.74,24.76,1583,24.107081042739,24.2532436197969,24.107081042739,24.1265693863467,1624.56084710413,0.0,1.0
2024-09-19,25.1949,25.2,25.12,25.12,215,24.5503434180964,24.5553129457164,24.4773595712856,24.4773595712856,220.644713914964,0.0,1.0
2024-09-20,24.9071,24.92,24.9071,24.92,408,24.2699061535815,24.2824761352084,24.2699061535815,24.2824761352084,418.711829196768,0.0,1.0
2024-09-23,25.0427,25.0427,24.98,25.01,3065,24.4020371232417,24.4020371232417,24.3409411660316,24.3701736814431,3145.4699913924,0.0,1.0
2024-09-24,25.5541,25.5541,25.5541,25.5541,430,24.9003540692909,24.9003540692909,24.9003540692909,24.9003540692909,441.289427829928,0.0,1.0
2024-09-25,25.2872,25.395,25.2872,25.395,994,24.6979345589499,24.8032225048457,24.6979345589499,24.8032225048457,1017.71574218102,0.05916607,1.0
2024-09-26,26.0256,26.0256,25.9394,25.9394,595,25.4191276874232,25.4191276874232,25.33493639859,25.33493639859,609.196042854836,0.0,1.0
2024-09-27,25.601,26.1,25.19,25.98,15144,25.0044221046093,25.4917939506388,24.6029996021682,25.374590300291,15505.319114275,0.0,1.0
2024-09-30,25.8323,25.89,25.67,25.85,10111,25.2303321406546,25.2866875625302,25.0718142035593,25.2476196790809,10352.23729295,0.0,1.0
2024-10-01,25.733,25.76,25.65,25.65,1053,25.1333461199919,25.1597169413201,25.0522802618347,25.0522802618347,1078.12341701873,0.0,1.0
2024-10-02,25.705,25.72,25.705,25.72,166,25.1059986015774,25.1206490578708,25.1059986015774,25.1206490578708,169.960576662021,0.0,1.0
2024-10-03,25.4197,25.4197,25.4197,25.4197,199,24.8273469228756,24.8273469228756,24.8273469228756,24.8273469228756,203.747920215315,0.0,1.0
2024-10-04,25.5759,25.5759,25.5759,25.5759,38,24.9799070077449,24.9799070077449,24.9799070077449,24.9799070077449,38.9066380310652,0.0,1.0
2024-10-07,25.5071,25.5114,25.5071,25.5114,125,24.9127102482122,24.916910045683,24.9127102482122,24.916910045683,127.982361944293,0.0,1.0
2024-10-08,25.215,25.215,25.215,25.215,160,24.627417029324,24.627417029324,24.627417029324,24.627417029324,163.817423288696,0.0,1.0
2024-10-09,25.1743,25.1743,25.1743,25.1743,374,24.5876654579144,24.5876654579144,24.5876654579144,24.5876654579144,382.923226937326,0.0,1.0
2024-10-10,25.205,25.205,25.16,25.16,273,24.6176500584617,24.6176500584617,24.5736986895813,24.5736986895813,279.513478486337,0.0,1.0
2024-10-11,25.2671,25.2671,25.2401,25.241,386,24.6783029475167,24.6783029475167,24.6519321261884,24.652811153566,395.209533683977,0.0,1.0
2024-10-14,25.2097,25.2097,25.2097,25.2097,4,24.622240534767,24.622240534767,24.622240534767,24.622240534767,4.09543558221739,0.0,1.0
2024-10-15,24.776,24.776,24.776,24.776,28,24.1986470084684,24.1986470084684,24.1986470084684,24.1986470084684,28.6680490755218,0.0,1.0
2024-10-16,24.93,24.99,24.93,24.96,3634,24.3490583597481,24.407660184922,24.3490583597481,24.378359272335,3720.70322644449,0.0,1.0
2024-10-17,24.9259,24.9259,24.9259,24.9259,18,24.3450539016945,24.3450539016945,24.3450539016945,24.3450539016945,18.4294601199783,0.0,1.0
2024-10-18,25.095,25.095,25.07,25.07,200,24.5102133789762,24.5102133789762,24.4857959518205,24.4857959518205,204.77177911087,0.0,1.0
2024-10-21,24.8264,25.03,24.8264,25.03,523,24.2478725416145,24.4467280683712,24.2478725416145,24.4467280683712,535.478202374924,0.0,1.0
2024-10-22,24.7776,24.7776,24.72,24.74,985,24.2002097238064,24.2002097238064,24.1439519716395,24.1634859133641,1008.50101212103,0.0,1.0
2024-10-23,24.565,24.565,24.51,24.51,1553,23.9925639232736,23.9925639232736,23.9388455835309,23.9388455835309,1590.0528647959,0.0,1.0
2024-10-24,24.67,24.67,24.59,24.59,960,24.0951171173279,24.0951171173279,24.0169813504294,24.0169813504294,982.904539732174,0.0,1.0
2024-10-25,24.6514,24.6514,24.6514,24.6514,133,24.076950551524,24.076950551524,24.076950551524,24.076950551524,136.173233108728,0.0,1.0
2024-10-28,24.8207,24.8207,24.8207,24.8207,62,24.242305368223,24.242305368223,24.242305368223,24.242305368223,63.4792515243695,0.0,1.0
2024-10-29,24.67,24.71,24.66,24.7,18166,24.0951171173279,24.1341850007772,24.0853501464656,24.1244180299149,18599.4206966403,0.0,1.0
2024-10-30,24.55,24.62,24.5,24.51,1319,23.9779134669801,24.0462822630163,23.9290786126686,23.9388455835309,1350.46988323619,0.0,1.0
2024-10-31,24.3594,24.3594,24.3594,24.3594,41,23.7917550023445,23.7917550023445,23.7917550023445,23.7917550023445,41.9782147177281,0.0,1.0
2024-11-01,24.3389,24.3389,24.3389,24.3389,45,23.7717327120767,23.7717327120767,23.7717327120767,23.7717327120767,46.0736502999456,0.0,1.0
2024-11-04,24.4285,24.4285,24.4285,24.4285,214,23.859244771003,23.859244771003,23.859244771003,23.859244771003,219.105803648631,0.0,1.0
2024-11-05,24.7091,24.7091,24.6933,24.7,1370,24.1333059733996,24.1333059733996,24.1178741594371,24.1244180299149,1402.68668690945,0.0,1.0
2024-11-06,24.4099,24.43,24.4099,24.43,836,23.8410782051991,23.8607098166324,23.8410782051991,23.8607098166324,855.946036683435,0.0,1.0
2024-11-07,24.85,24.85,24.43,24.43,2107,24.2709225928496,24.2709225928496,23.8607098166324,23.8607098166324,2157.27069293301,0.0,1.0
2024-11-08,24.33,24.499,24.26,24.49,4342,23.7630401080092,23.9281019155823,23.6946713119731,23.9193116418063,4445.59532449698,0.0,1.0
2024-11-11,24.219,24.219,24.18,24.18,1018,23.6546267314376,23.6546267314376,23.6165355450745,23.6165355450745,1042.28835567432,0.0,1.0
2024-11-12,23.7499,23.79,23.72,23.79,3205,23.1964581282864,23.2356236814443,23.1672548854081,23.2356236814443,3281.46776025169,0.0,1.0
2024-11-13,23.5092,23.5092,23.5092,23.5092,97,22.9613671396305,22.9613671396305,22.9613671396305,22.9613671396305,99.3143128687718,0.0,1.0
2024-11-14,23.3978,23.564,23.3978,23.51,766,22.8525630842244,23.014890139956,22.8525630842244,22.9621484972995,784.275913994629,0.0,1.0
2024-11-15,23.4068,23.4068,23.36,23.36,227,22.8613533580004,22.8613533580004,22.8156439343648,22.8156439343648,232.415969290837,0.0,1.0
2024-11-18,23.6204,23.6204,23.61,23.61,4382,23.0699758556195,23.0699758556195,23.0598182059227,23.0598182059227,4486.54968031914,0.0,1.0
2024-11-19,23.5809,23.5809,23.57,23.57,547,23.0313963207133,23.0313963207133,23.0207503224734,23.0207503224734,560.050815868229,0.0,1.0
2024-11-20,23.4606,23.4606,23.37,23.38,2620,22.9138996612397,22.9138996612397,22.8254109052271,22.8351778760894,2682.51030635239,0.0,1.0
2024-11-21,23.4623,23.48,23.4623,23.48,1076,22.9155600462863,22.9328475847126,22.9155600462863,22.9328475847126,1101.67217161648,0.0,1.0
2024-11-22,23.4676,23.4676,23.29,23.29,564,22.9207365408433,22.9207365408433,22.7472751383286,22.7472751383286,577.456417092652,0.0,1.0
2024-11-25,23.6191,23.6191,23.6103,23.6103,351,23.0687061494074,23.0687061494074,23.0601112150485,23.0601112150485,359.374472339575,0.0,1.0
2024-11-26,23.5827,23.64,23.52,23.54,2469,23.0331543754685,23.0891191185096,22.9719154681618,22.9914494098865,2527.90761312369,0.0,1.0
2024-11-27,23.6001,23.6139,23.5901,23.6139,2937,23.050148904769,23.063627324559,23.0403819339067,23.063627324559,3007.07357624311,0.0,1.0
2024-11-29,23.837,23.837,23.837,23.837,1,23.2815284444972,23.2815284444972,23.2815284444972,23.2815284444972,1.02385889555435,0.0,1.0
2024-12-02,23.8452,23.87,23.8452,23.87,2876,23.2895373606043,23.3137594483428,23.2895373606043,23.3137594483428,2944.6181836143,0.0,1.0
2024-12-03,23.94,23.9657,23.75,23.773,11472,23.382128244379,23.4072293594952,23.1965557979951,23.2190198309784,11745.7092497995,0.0,1.0
2024-12-04,23.9654,23.97,23.92,23.92,683,23.4069363503693,23.411429156966,23.3625943026544,23.3625943026544,699.295625663619,0.0,1.0
2024-12-05,24.1,24.17,24.1,24.1593,2524,23.538399778176,23.6067685742122,23.538399778176,23.5963179153896,2584.21985237918,0.0,1.0
2024-12-06,24.12,24.1701,24.08,24.16,18977,23.5579337199007,23.6068662439209,23.5188658364514,23.5970016033499,19429.7702609348,0.0,1.0
2024-12-09,24.405,24.5401,24.39,24.54,1174,23.8362923894766,23.9682441658265,23.8216419331831,23.9681464961178,1202.0103433808,0.0,1.0
2024-12-10,24.1344,24.1344,24.1344,24.1344,141,23.5719981579424,23.5719981579424,23.5719981579424,23.5719981579424,144.364104273163,0.0,1.0
2024-12-11,24.2967,24.2967,24.26,24.26,2371,23.7305160950377,23.7305160950377,23.6946713119731,23.6946713119731,2427.56944135936,0.0,1.0
2024-12-12,24.0952,24.0952,24.0952,24.0952,218,23.5337116321621,23.5337116321621,23.5337116321621,23.5337116321621,223.201239230848,0.0,1.0
2024-12-13,24.0176,24.0176,24.0176,24.0176,36,23.4579199382706,23.4579199382706,23.4579199382706,23.4579199382706,36.8589202399564,0.0,1.0
2024-12-16,23.8732,23.94,23.8732,23.94,498,23.3168848790188,23.382128244379,23.3168848790188,23.382128244379,509.881729986064,0.0,1.0
2024-12-17,23.79,23.79,23.59,23.59,5386,23.2356236814443,23.2356236814443,23.040284264198,23.040284264198,5514.50401145572,0.0,1.0
2024-12-18,23.2519,23.8,23.25,23.8,2980,22.7100629793432,23.2453906523066,22.7082072548794,23.2453906523066,3051.09950875195,0.0,1.0
2024-12-19,23.17,23.48,23.17,23.44,25107,22.6300714879809,22.9328475847126,22.6300714879809,22.8937797012633,25706.0252906829,0.0,1.0
2024-12-20,23.25,23.25,23.1,23.1,792,22.7082072548794,22.7082072548794,22.5617026919447,22.5617026919447,810.896245279042,0.0,1.0
2024-12-23,23.3492,23.3492,23.17,23.17,3140,22.8050956058335,22.8050956058335,22.6300714879809,22.6300714879809,3214.91693204065,0.0,1.0
2024-12-24,23.337,23.337,23.33,23.33,9827,22.7931799013815,22.7931799013815,22.7863430217779,22.7863430217779,10061.4613666126,0.0,1.0
2024-12-26,23.4374,23.44,23.4374,23.44,365,22.8912402888391,22.8937797012633,22.8912402888391,22.8937797012633,373.708496877337,0.0,1.0
2024-12-27,23.19,23.19,23.14,23.18,5001,22.8088851905281,22.8088851905281,22.7597069128426,22.799049534991,5084.56196044866,0.16308,1.0
2024-12-30,23.0913,23.11,23.04,23.06,6449,22.7118072703769,22.7301999462313,22.6613503574716,22.6810216685458,6556.75666525365,0.0,1.0
2024-12-31,23.0755,23.08,23.05,23.05,1490,22.6962669346283,22.70069297962,22.6711860130087,22.6711860130087,1514.89648491672,0.0,1.0
2025-01-02,23.0105,23.11,22.98,23.11,2968,22.6323351736372,22.7301999462313,22.6023364242491,22.7301999462313,3017.59246123008,0.0,1.0
2025-01-03,23.1749,23.1749,23.09,23.16,3183,22.7940333506671,22.7940333506671,22.7105286351571,22.7793782239168,3236.18490704021,0.0,1.0
2025-01-06,23.3216,23.4401,23.32,23.37,12725,22.9383224173963,23.0548749355109,22.9367487125104,22.9859269901958,12937.6226648089,0.0,1.0
2025-01-07,23.3,23.4052,23.3,23.39,7959,22.9170774014362,23.0205484976864,22.9170774014362,23.00559830127,8091.98733117593,0.0,1.0
2025-01-08,23.27,23.27,23.21,23.21,3361,22.8875704348249,22.8875704348249,22.8285565016023,22.8285565016023,3417.15911798999,0.0,1.0
2025-01-10,23.0,23.1,22.99,22.99,17896,22.6220077353233,22.7203642906942,22.6121720797862,22.6121720797862,18195.0251638051,0.0,1.0
2025-01-13,22.9999,23.0,22.95,22.9584,3083,22.6219093787679,22.6220077353233,22.5728294576378,22.5810914082889,3134.51400201224,0.0,1.0
2025-01-14,23.08,23.11,23.08,23.11,1575,22.70069297962,22.7301999462313,22.70069297962,22.7301999462313,1601.31675419049,0.0,1.0
2025-01-15,23.3544,23.3544,23.27,23.31,1061,22.970583367558,22.970583367558,22.8875704348249,22.9269130569733,1078.72830234674,0.0,1.0
2025-01-16,23.3739,23.405,23.34,23.34,4186,22.9897628958553,23.0203517845757,22.9564200235846,22.9564200235846,4255.94408447073,0.0,1.0
2025-01-17,23.5,23.6,23.5,23.6,7220,23.1137905121781,23.2121470675491,23.1137905121781,23.2121470675491,7340.63934301927,0.0,1.0
2025-01-21,23.9502,23.96,23.8,23.91,5662,23.5565917244582,23.5662306668846,23.408860178291,23.5170523891991,5756.60664268353,0.0,1.0
2025-01-22,23.9613,24.03,23.96,23.97,3151,23.5675093021044,23.6350802556443,23.5662306668846,23.5760663224217,3203.65021743126,0.0,1.0
2025-01-23,24.0197,24.0306,23.9,23.9167,4443,23.624949530441,23.6356703949765,23.507216733662,23.5236422784089,4517.23831039261,0.0,1.0
2025-01-24,24.228,24.26,24.2,24.23,1752,23.8298262352788,23.8613003329975,23.8022863997749,23.8317933663862,1781.27425608999,0.0,1.0
2025-01-27,24.1907,24.1907,24.12,24.14,2500,23.7931392401254,23.7931392401254,23.7236011554781,23.7432724665523,2541.77262569919,0.0,1.0
2025-01-28,24.2541,24.2541,24.02,24.15,4280,23.8554972962306,23.8554972962306,23.6252446001072,23.7531081220894,4351.51473519702,0.0,1.0
2025-01-29,24.2136,24.2136,24.205,24.205,742,23.8156628913054,23.8156628913054,23.8072042275434,23.8072042275434,754.398115307519,0.0,1.0
2025-01-30,24.5408,24.634,24.1,24.1,2596,24.1374855404792,24.2291538500849,23.7039298444039,23.7039298444039,2639.37669452604,0.0,1.0
2025-01-31,24.2088,24.51,24.2088,24.51,1567,23.8109417766475,24.1071917214249,23.8109417766475,24.1071917214249,1593.18308178826,0.0,1.0
2025-02-03,24.0076,24.07,23.82,23.829,1477,23.6130483872412,23.6744228777926,23.4285314893652,23.4373835793486,1501.67926726308,0.0,1.0
2025-02-04,24.3238,24.3238,24.1512,24.1512,795,23.9240518153242,23.9240518153242,23.7542884007539,23.7542884007539,808.283694972341,0.0,1.0
2025-02-05,24.4733,24.475,24.37,24.37,1840,24.0710948656038,24.0727669270451,23.9694925439056,23.9694925439056,1870.7446525146,0.0,1.0
2025-02-06,24.55,24.55,24.55,24.55,238,24.1465343435733,24.1465343435733,24.1465343435733,24.1465343435733,241.976753966563,0.0,1.0
2025-02-07,24.4997,24.76,24.45,24.76,8453,24.0970609962217,24.3530831098523,24.0481777882023,24.3530831098523,8594.24160201411,0.0,1.0
2025-02-10,24.81,24.81,24.75,24.76,2296,24.4022613875378,24.4022613875378,24.3432474543152,24.3530831098523,2334.36397944214,0.0,1.0
2025-02-11,24.8704,24.88,24.7501,24.88,2091,24.4616687469819,24.4711109762975,24.3433458108706,24.4711109762975,2125.9386241348,0.0,1.0
2025-02-12,24.96,24.979,24.8,24.8,2113,24.5497962205943,24.5684839661148,24.3924257320007,24.3924257320007,2148.30622324095,0.0,1.0
2025-02-13,25.2759,25.2759,25.08,25.08,3212,24.8605045790112,24.8605045790112,24.6678240870394,24.6678240870394,3265.66946949832,0.0,1.0
2025-02-14,25.3749,25.468,25.3749,25.468,895,24.9578775688284,25.0494475218788,24.9578775688284,25.0494475218788,909.954600000312,0.0,1.0
2025-02-18,25.4166,25.4166,25.39,25.4,10827,24.9988922524181,24.9988922524181,24.9727294086895,24.9825650642265,11007.9088873781,0.0,1.0
2025-02-19,25.285,25.34,25.24,25.32,879,24.8694550255499,24.923551131004,24.825194575633,24.9038798199298,893.687255195837,0.0,1.0
2025-02-20,25.475,25.475,25.39,25.41,4279,25.0563324807548,25.0563324807548,24.9727294086895,24.9924007197636,4350.49802614673,0.0,1.0
2025-02-21,25.3419,25.537,25.3,25.537,1268,24.925419905556,25.1173135450848,24.8842085088556,25.1173135450848,1289.18707575463,0.0,1.0
2025-02-24,25.2,25.36,25.16,25.35,6204,24.7858519534846,24.9432224420782,24.7465093313362,24.9333867865411,6307.66294793511,0.0,1.0
2025-02-25,25.27,25.34,25.2399,25.2399,5677,24.8547015422443,24.923551131004,24.8250962190776,24.8250962190776,5771.85727843772,0.0,1.0
2025-02-26,25.3336,25.47,25.3,25.47,1292,24.9172563114602,25.0514146529862,24.8842085088556,25.0514146529862,1313.58809296134,0.0,1.0
2025-02-27,25.015,25.0901,25.0,25.09,621,24.6038923260483,24.6777580991319,24.5891388427427,24.6776597425765,631.376320223679,0.0,1.0
2025-02-28,24.734,24.78,24.7,24.77,1834,24.3275104054559,24.3727544209265,24.2940691766298,24.3629187653894,1864.64439821293,0.0,1.0
2025-03-03,24.8435,25.155,24.8435,25.09,1748,24.4352108335871,24.7415915035677,24.4352108335871,24.6776597425765,1777.20741988887,0.0,1.0
2025-03-04,24.9354,25.11,24.61,24.84,1921,24.525600507973,24.6973310536507,24.2055482767959,24.4317683541491,1953.09808558726,0.0,1.0
2025-03-05,25.6525,25.674,25.45,25.46,2109,25.2309153665382,25.252062025943,25.031743341912,25.0415789974491,2144.23938703984,0.0,1.0
2025-03-06,25.6557,25.85,25.63,25.85,2791,25.2340627763101,25.4251695633959,25.2087851415798,25.4251695633959,2837.63495933058,0.0,1.0
2025-03-07,25.9243,25.9243,25.68,25.76,4508,25.4982484840365,25.4982484840365,25.2579634192653,25.336648663562,4583.32439866079,0.0,1.0
2025-03-10,25.434,25.65,25.37,25.65,2213,25.0160062930527,25.228456452654,24.9530580976153,25.228456452654,2249.97712826892,0.0,1.0
2025-03-11,25.55,25.61,25.35,25.61,9711,25.130099897283,25.1891138305056,24.9333867865411,25.1891138305056,9873.26158726594,0.0,1.0
2025-03-12,25.6149,25.62,25.465,25.52,3236,25.1939333017188,25.1989494860427,25.0464968252177,25.1005929306717,3290.07048670503,0.0,1.0
2025-03-13,25.385,25.5,25.35,25.5,1440,24.9678115809209,25.0809216195975,24.9333867865411,25.0809216195975,1464.06103240273,0.0,1.0
2025-03-14,25.775,25.775,25.64,25.68,1413,25.3514021468677,25.3514021468677,25.2186207971169,25.2579634192653,1436.60988804518,0.0,1.0
2025-03-17,26.105,26.125,25.95,25.97,5262,25.6759787795919,25.6956500906661,25.5235261187669,25.5431974298411,5349.92302257166,0.0,1.0
2025-03-18,26.0265,26.0265,25.9,25.9,1412,25.5987688836257,25.5987688836257,25.4743478410814,25.4743478410814,1435.5931789949,0.0,1.0
2025-03-19,26.1183,26.1183,25.98,26.042,6516,25.6890602014562,25.6890602014562,25.5530330853782,25.6140141497082,6624.87617162238,0.0,1.0
2025-03-20,25.8749,25.8749,25.84,25.85,490,25.4496603456833,25.4496603456833,25.4153339078588,25.4251695633959,498.187434637041,0.0,1.0
2025-03-21,25.6613,25.666,25.62,25.666,581,25.2395707434109,25.2441935015133,25.1989494860427,25.2441935015133,590.707958212492,0.0,1.0
2025-03-24,25.6619,25.69,25.63,25.66,1456,25.2401608827431,25.2677990748024,25.2087851415798,25.2382921081911,1480.32837720721,0.0,1.0
2025-03-25,25.755,25.755,25.755,25.755,272,25.3317308357935,25.3317308357935,25.3317308357935,25.3317308357935,276.544861676072,0.0,1.0
2025-03-26,25.4838,25.77,25.445,25.77,2376,25.1412830376287,25.4236363446461,25.1030045319953,25.4236363446461,2408.36987950759,0.07757,1.0
2025-03-27,25.5515,25.58,25.5,25.58,3608,25.2080731106024,25.2361900541733,25.15726530029,25.2361900541733,3657.15426147449,0.0,1.0
2025-03-28,25.291,25.291,25.28,25.28,381,24.95107438077,24.95107438077,24.9402222271111,24.9402222271111,386.19062461801,0.0,1.0
2025-03-31,25.1,25.1,24.91,24.94,1677,24.7626415308737,24.7626415308737,24.575195240401,24.6047920231072,1699.84692253124,0.0,1.0
2025-04-01,25.23,25.23,25.14,25.14,7984,24.890894255934,24.890894255934,24.8021039078154,24.8021039078154,8092.77151430497,0.0,1.0
2025-04-02,25.3286,25.3286,25.18,25.23,3841,24.9881690150952,24.9881690150952,24.841566284757,24.890894255934,3893.3285804666,0.0,1.0
2025-04-03,24.8712,25.03,24.83,25.03,7836,24.5369167347676,24.6935823712259,24.4962704865177,24.6935823712259,7942.75520867907,0.0,1.0
2025-04-04,23.4859,24.05,23.45,24.02,11430,23.1702359653366,23.7267541361559,23.1348184820314,23.6971573534497,11585.7187385403,0.0,1.0
2025-04-07,22.8059,23.0599,22.57,22.92,5479,22.4993755573288,22.7499616509082,22.2666461893155,22.6119419875548,5553.64417921805,0.0,1.0
2025-04-08,22.58,22.74,22.54,22.74,4318,22.276511783551,22.4343612913175,22.2370494066093,22.4343612913175,4376.8270790041,0.0,1.0
2025-04-09,24.2402,24.2402,22.6117,22.62,5012,23.9143977385134,23.9143977385134,22.3077857172772,22.3159741604926,5080.28191754715,0.0,1.0
2025-04-10,23.81,23.81,23.79,23.79,1782,23.4899798745061,23.4899798745061,23.4702486860353,23.4702486860353,1806.27740963069,0.0,1.0
2025-04-11,24.5074,24.5074,24.03,24.17,1527,24.1780064164835,24.1780064164835,23.7070229476851,23.8451412669808,1547.80336953202,0.0,1.0
2025-04-14,24.7567,24.76,24.56,24.76,2770,24.4239556807722,24.4272113268699,24.2298994421617,24.4272113268699,2807.7376120522,0.0,1.0
2025-04-15,24.85,24.99,24.8,24.93,3762,24.5160016749885,24.6541199942842,24.4666737038115,24.5949264288718,3813.25230922036,0.0,1.0
2025-04-16,24.7,24.96,24.6,24.96,3049,24.3680177614574,24.624523211578,24.2693618191033,24.624523211578,3090.53862063074,0.0,1.0
2025-04-17,24.9764,24.9764,24.84,24.91,4274,24.6407027861241,24.6407027861241,24.5061360807531,24.575195240401,4332.22763679101,0.0,1.0
2025-04-21,24.91,25.17,24.82,25.16,3112,24.575195240401,24.8317006905216,24.4864048922823,24.8218350962862,3154.39691289041,0.0,1.0
2025-04-22,25.3799,25.4469,25.33,25.4469,3298,25.0387795135228,25.1048789949,24.9895501982881,25.1048789949,3342.93091860944,0.0,1.0
2025-04-23,25.4161,25.63,25.3,25.63,1438,25.074492964655,25.2855180253504,24.9599534155819,25.2855180253504,1457.59086141915,0.0,1.0
2025-04-24,25.6908,25.6908,25.61,25.64,1101,25.3455008383016,25.3455008383016,25.2657868368795,25.2953836195858,1115.99967901425,0.0,1.0
2025-04-25,25.6837,25.6837,25.59,25.61,413,25.3384962663945,25.3384962663945,25.2460556484087,25.2657868368795,418.626582591176,0.0,1.0
2025-04-28,25.822,25.822,25.7899,25.79,675,25.4749374346702,25.4749374346702,25.4432688771745,25.4433675331169,684.195988496474,0.0,1.0
2025-04-29,25.85,25.85,25.835,25.835,523,25.5025610985293,25.5025610985293,25.4877627071762,25.4877627071762,530.125188123935,0.0,1.0
2025-04-30,25.9629,25.9629,25.74,25.74,9264,25.6139436574471,25.6139436574471,25.3940395619398,25.3940395619398,9390.2098332316,0.0,1.0
2025-05-01,25.7786,25.88,25.7,25.84,5179,25.4321207556885,25.5321578812355,25.3545771849982,25.4926955042939,5249.55707321962,0.0,1.0
2025-05-02,26.2524,26.2524,26.2524,26.2524,75,25.8995526105621,25.8995526105621,25.8995526105621,25.8995526105621,76.0217764996084,0.0,1.0
2025-05-05,26.34,26.35,26.26,26.26,1596,25.9859752160643,25.9958408102997,25.9070504621811,25.9070504621811,1617.74340391166,0.0,1.0
2025-05-06,26.36,26.36,26.35,26.35,529,26.0057064045351,26.0057064045351,25.9958408102997,25.9958408102997,536.206930243904,0.0,1.0
2025-05-07,26.1767,26.21,26.1491,26.21,1529,25.8248700622001,25.857722491004,25.7976410221104,25.857722491004,1549.83061690535,0.0,1.0
2025-05-08,26.1665,26.27,26.1665,26.25,972,25.81480715608,25.9169160564165,25.81480715608,25.8971848679456,985.242223434922,0.0,1.0
2025-05-09,26.2402,26.31,26.24,26.31,633,25.8875165855949,25.9563784333581,25.8873192737102,25.9563784333581,641.623793656695,0.0,1.0
2025-05-12,26.5501,26.5501,26.41,26.41,2362,26.1932513509502,26.1932513509502,26.0550343757122,26.0550343757122,2394.17914789433,0.0,1.0
2025-05-13,26.675,26.675,26.53,26.53,49326,26.3164726229505,26.3164726229505,26.1734215065371,26.1734215065371,49998.0019682623,0.0,1.0
2025-05-14,26.51,26.67,26.48,26.65,2870,26.1536903180662,26.3115398258328,26.12409353536,26.291808637362,2909.09998071835,0.0,1.0
2025-05-15,26.6948,26.6948,26.63,26.6799,1315,26.3360064995366,26.3360064995366,26.2720774488911,26.3213067641258,1332.9151479598,0.0,1.0
2025-05-16,26.75,26.75,26.66,26.66,628,26.390464579716,26.390464579716,26.3016742315974,26.3016742315974,636.555675223387,0.0,1.0
2025-05-19,26.8719,26.8719,26.69,26.74,3438,26.5107261734457,26.5107261734457,26.3312710143036,26.3805989854806,3484.83823474204,0.0,1.0
2025-05-20,26.9429,26.97,26.9429,26.96,2046,26.5807718925171,26.607507652895,26.5807718925171,26.5976420586596,2073.87406290931,0.0,1.0
2025-05-21,26.9702,27.18,26.9,27.18,1367,26.6077049647797,26.8146851318386,26.5384484932471,26.8146851318386,1385.62357966619,0.0,1.0
2025-05-22,26.8923,26.8923,26.88,26.88,426,26.5308519856859,26.5308519856859,26.5187173047763,26.5187173047763,431.803690517775,0.0,1.0
2025-05-23,26.9539,26.9539,26.76,26.76,2670,26.591624046176,26.591624046176,26.4003301739514,26.4003301739514,2706.37524338605,0.0,1.0
2025-05-27,27.1655,27.1655,27.1655,27.1655,274,26.8003800201972,26.8003800201972,26.8003800201972,26.8003800201972,277.732890145236,0.0,1.0
2025-05-28,27.0075,27.0075,26.99,26.99,196,26.6445036312778,26.6445036312778,26.6272388413658,26.6272388413658,198.670242585643,0.0,1.0
2025-05-29,27.1,27.1,27.1,27.1,84,26.7357603779553,26.7357603779553,26.7357603779553,26.7357603779553,85.1443896795612,0.0,1.0
2025-05-30,27.0043,27.0299,26.73,26.93,1437,26.6413466411225,26.6666025623651,26.3707333912452,26.5680452759534,1456.57723773249,0.0,1.0
2025-06-02,27.2822,27.2822,27.12,27.12,886,26.9155115049244,26.9155115049244,26.7554915664261,26.7554915664261,898.07058638204,0.0,1.0
2025-06-03,27.11,27.11,27.06,27.06,231,26.7456259721907,26.7456259721907,26.6962980010137,26.6962980010137,234.147071618793,0.0,1.0
2025-06-04,27.3852,27.3852,27.31,27.33,1097,27.0171271255491,27.0171271255491,26.9429378568989,26.9626690453697,1111.9451842676,0.0,1.0
2025-06-05,27.4809,27.51,27.37,27.51,1727,27.111540862382,27.140249741607,27.0021314223113,27.140249741607,1750.52810686431,0.0,1.0
2025-06-06,27.5943,27.5943,27.46,27.46,217,27.2234167010115,27.2234167010115,27.09092177043,27.09092177043,219.956340005533,0.0,1.0
2025-06-09,27.7022,27.7022,27.691,27.691,155,27.3298664628116,27.3298664628116,27.3188169972679,27.3188169972679,157.111671432524,0.0,1.0
2025-06-10,27.8485,27.8485,27.805,27.805,474,27.4742001064756,27.4742001064756,27.4312847715516,27.4312847715516,480.457627477524,0.0,1.0
2025-06-11,27.957,27.96,27.92,27.96,378,27.5812418039298,27.5842014822004,27.5447391052588,27.5842014822004,383.149753558025,0.0,1.0
2025-06-12,28.1002,28.1002,28.1002,28.1002,125,27.7225171133808,27.7225171133808,27.7225171133808,27.7225171133808,126.70296083268,0.0,1.0
2025-06-13,27.77,27.77,27.76,27.76,1097,27.3967551917276,27.3967551917276,27.3868895974922,27.3868895974922,1111.9451842676,0.0,1.0
2025-06-16,27.8895,28.03,27.8895,28.01,5048,27.5146490428408,27.6532606418482,27.5146490428408,27.6335294533774,5116.77237026696,0.0,1.0
2025-06-17,27.5763,27.5763,27.5763,27.5763,89,27.2056586313878,27.2056586313878,27.2056586313878,27.2056586313878,90.2125081128684,0.0,1.0
2025-06-18,27.5538,27.6692,27.46,27.6692,2235,27.1834610443581,27.2973100018347,27.09092177043,27.2973100018347,2265.44893968833,0.0,1.0
2025-06-20,27.246,27.2701,27.16,27.27,683,26.8797980537923,26.9035741358996,26.7949539433678,26.9034754799572,692.304977989765,0.0,1.0
2025-06-23,27.3112,27.3112,26.92,26.92,15160,26.9441217282071,26.9441217282071,26.558179681718,26.558179681718,15366.5350897875,0.0,1.0
2025-06-24,27.8328,27.84,27.77,27.78,2113,27.458711123526,27.4658143513755,27.3967551917276,27.406620785963,2141.78684991563,0.0,1.0
2025-06-25,27.3939,27.3939,27.3939,27.3939,75,27.320443330612,27.320443330612,27.320443330612,27.320443330612,75.2016530309348,0.29874849,1.0
2025-06-26,27.68,27.75,27.6135,27.6135,4223,27.6057761542293,27.675588449417,27.5394544738009,27.5394544738009,4234.35440999516,0.0,1.0
2025-06-27,27.861,27.861,27.861,27.861,118,27.7862908032146,27.7862908032146,27.7862908032146,27.7862908032146,118.317267435337,0.0,1.0
2025-06-30,27.9984,27.9984,27.93,27.93,248,27.9233223654831,27.9233223654831,27.8551057798997,27.8551057798997,248.666799355624,0.0,1.0
2025-07-01,28.0136,28.0136,28.0136,28.0136,221,27.9384816067239,27.9384816067239,27.9384816067239,27.9384816067239,221.594204264487,0.0,1.0
2025-07-02,28.1173,28.12,28.1173,28.12,290,28.041903535452,28.0445962954092,28.041903535452,28.0445962954092,290.779725052947,0.0,1.0
2025-07-03,28.0865,28.0865,28.0865,28.0865,19,28.0111861255694,28.0111861255694,28.0111861255694,28.0111861255694,19.0510854345034,0.0,1.0
2025-07-07,27.6436,27.6436,27.64,27.64,1359,27.5694737607316,27.5694737607316,27.565883414122,27.565883414122,1362.65395292054,0.0,1.0
2025-07-08,27.86,27.86,27.77,27.77,881,27.785293484712,27.785293484712,27.6955348194706,27.6955348194706,883.368750936712,0.0,1.0
2025-07-09,27.9469,27.9469,27.85,27.85,375,27.871960462595,27.871960462595,27.7753202996851,27.7753202996851,376.008265154674,0.0,1.0
2025-07-10,28.0948,28.0948,28.06,28.06,1019,28.0194638691416,28.0194638691416,27.9847571852483,27.9847571852483,1021.73979251363,0.0,1.0
2025-07-11,27.8968,27.9199,27.86,27.9199,585,27.8219948056107,27.8450328630226,27.785293484712,27.8450328630226,586.57289364129,0.0,1.0
2025-07-14,27.8183,27.8183,27.8183,27.8183,140,27.7437053031501,27.7437053031501,27.7437053031501,27.7437053031501,140.376418991078,0.0,1.0
2025-07-15,27.6766,27.89,27.65,27.84,821,27.6023852713201,27.8152130397924,27.5758565991488,27.7653471146583,823.207428511967,0.0,1.0
2025-07-16,27.7751,27.78,27.59,27.59,1224,27.7006211438343,27.7055080044974,27.5160174889879,27.5160174889879,1227.29097746485,0.0,1.0
2025-07-17,27.815,27.815,27.76,27.81,479,27.7404141520913,27.7404141520913,27.6855616344438,27.7354275595779,480.287890690903,0.0,1.0
2025-07-18,27.7735,27.97,27.7735,27.97,2381,27.69902543423,27.894998520007,27.69902543423,27.894998520007,2387.40181155541,0.0,1.0
2025-07-21,27.9677,28.05,27.9677,28.05,2343,27.8927046874508,27.9747840002215,27.8927046874508,27.9747840002215,2349.2996406864,0.0,1.0
2025-07-22,28.1114,28.1114,28.1114,28.1114,115,28.0360193562861,28.0360193562861,28.0360193562861,28.0360193562861,115.3092013141,0.0,1.0
2025-07-23,28.811,28.811,28.2,28.2,2317,28.7337433807623,28.7337433807623,28.1243817756237,28.1243817756237,2323.22973430234,0.0,1.0
2025-07-24,28.6437,28.72,28.64,28.72,998,28.5668919952636,28.6429873970182,28.5632019168037,28.6429873970182,1000.68332966497,0.0,1.0
2025-07-25,28.5644,28.6,28.52,28.6,393,28.4878046380009,28.5233091766964,28.4435236964819,28.5233091766964,394.056661882099,0.0,1.0
2025-07-28,28.1601,28.1601,28.12,28.12,292,28.0845887673667,28.0845887673667,28.0445962954092,28.0445962954092,292.785102467106,0.0,1.0
2025-07-29,28.1418,28.1418,28.13,28.13,6173,28.0663378387677,28.0663378387677,28.054569480436,28.054569480436,6189.59738879946,0.0,1.0
2025-07-30,27.929,28.05,27.6,28.05,1258,27.854108461397,27.9747840002215,27.5259906740147,27.9747840002215,1261.38239350554,0.0,1.0
2025-07-31,27.6754,27.6754,27.6754,27.6754,20,27.6011884891169,27.6011884891169,27.6011884891169,27.6011884891169,20.0537741415826,0.0,1.0
2025-08-01,27.5495,27.5495,27.4,27.4,403,27.4756260896293,27.4756260896293,27.3265269734784,27.3265269734784,404.083548952889,0.0,1.0
2025-08-04,27.9822,27.9822,27.925,27.97,435,27.9071658057397,27.9071658057397,27.8501191873863,27.894998520007,436.169587579421,0.0,1.0
2025-08-05,28.04,28.04,28.04,28.04,133,27.9648108151947,27.9648108151947,27.9648108151947,27.9648108151947,133.357598041524,0.0,1.0
2025-08-06,28.17,28.17,28.09,28.09,549,28.0944622205433,28.0944622205433,28.0146767403288,28.0146767403288,550.476100186442,0.0,1.0
2025-08-07,28.5046,28.5046,28.17,28.17,5980,28.4281649915406,28.4281649915406,28.0944622205433,28.0944622205433,5996.07846833319,0.0,1.0
2025-08-08,28.6916,28.72,28.68,28.69,1334,28.6146635515421,28.6429873970182,28.603094656911,28.6130678419378,1337.58673524356,0.0,1.0
2025-08-11,28.5256,28.56,28.36,28.5504,536,28.4491086800969,28.4834164365891,28.2839527360528,28.4738421789634,537.441146994413,0.0,1.0
2025-08-12,28.8133,28.8133,28.7891,28.7891,224,28.7360372133184,28.7360372133184,28.7119021055535,28.7119021055535,224.602270385725,0.0,1.0
2025-08-13,29.05,29.05,28.92,28.92,599,28.9721025029032,28.9721025029032,28.8424510975546,28.8424510975546,600.610535540398,0.0,1.0
2025-08-14,28.8496,28.8496,28.82,28.82,221,28.7722398749658,28.7722398749658,28.7427192472864,28.7427192472864,221.594204264487,0.0,1.0
2025-08-15,28.9365,28.95,28.92,28.95,2846,28.8589068528488,28.872370652635,28.8424510975546,28.872370652635,2853.6520603472,0.0,1.0
2025-08-18,28.9285,28.94,28.9285,28.94,341,28.8509283048274,28.8623974676082,28.8509283048274,28.8623974676082,341.916849113983,0.0,1.0
2025-08-19,28.9752,28.9752,28.9752,28.9752,30,28.8975030789026,28.8975030789026,28.8975030789026,28.8975030789026,30.0806612123739,0.0,1.0
2025-08-20,29.0625,29.0625,29.0156,29.0156,2200,28.9845689841867,28.9845689841867,28.9377947464109,28.9377947464109,2205.91515557409,0.0,1.0
2025-08-21,28.89,28.9,28.89,28.9,205,28.8125315424741,28.8225047275009,28.8125315424741,28.8225047275009,205.551184951222,0.0,1.0
2025-08-22,29.5373,29.5373,29.5373,29.5373,120,29.45809580926,29.45809580926,29.45809580926,29.45809580926,120.322644849495,0.0,1.0
2025-08-25,29.2218,29.32,28.69,29.32,3611,29.1434418216639,29.2413784986272,28.6130678419378,29.2413784986272,3620.70892126274,0.0,1.0
2025-08-26,29.1394,29.1394,29.12,29.12,844,29.0612627770429,29.0612627770429,29.0419147980909,29.0419147980909,846.269268774786,0.0,1.0
2025-08-27,29.0429,29.0429,28.93,28.93,572,28.9650215415341,28.9650215415341,28.8524242825814,28.8524242825814,573.537940449263,0.0,1.0
2025-08-28,29.172,29.172,29.172,29.172,144,29.0937753602303,29.0937753602303,29.0937753602303,29.0937753602303,144.387173819395,0.0,1.0
2025-08-29,29.0099,29.0099,28.97,28.97,556,28.9321100309456,28.9321100309456,28.8923170226886,28.8923170226886,557.494921135997,0.0,1.0
2025-09-02,28.8599,28.8599,28.8599,28.8599,83,28.7825122555434,28.7825122555434,28.7825122555434,28.7825122555434,83.2231626875677,0.0,1.0
2025-09-03,28.98,28.98,28.98,28.98,20,28.9022902077155,28.9022902077155,28.9022902077155,28.9022902077155,20.0537741415826,0.0,1.0
2025-09-04,29.0044,29.0044,28.94,28.94,906,28.9266247791809,28.9266247791809,28.8623974676082,28.8623974676082,908.435968613691,0.0,1.0
2025-09-05,29.2948,29.3,29.2948,29.3,1087,29.2162460723597,29.2214321285736,29.2162460723597,29.2214321285736,1089.92262459501,0.0,1.0
2025-09-08,29.6,29.6,29.6,29.6,125,29.5206276793781,29.5206276793781,29.5206276793781,29.5206276793781,125.336088384891,0.0,1.0
2025-09-09,29.5339,29.5339,29.5339,29.5339,100,29.4547049263508,29.4547049263508,29.4547049263508,29.4547049263508,100.268870707913,0.0,1.0
2025-09-10,29.61,29.67,29.61,29.67,632,29.5306008644049,29.5904399745658,29.5306008644049,29.5904399745658,633.69926287401,0.0,1.0
2025-09-11,30.0173,30.0173,28.92,29.98,1317,29.9368086905472,29.9368086905472,28.8424510975546,29.8996087103972,1320.54102722321,0.0,1.0
2025-09-12,29.9113,29.9113,29.9113,29.9113,252,29.8310929292629,29.8310929292629,29.8310929292629,29.8310929292629,252.677554183941,0.0,1.0
2025-09-15,30.133,30.133,30.13,30.13,409,30.0521984413074,30.0521984413074,30.0492064857994,30.0492064857994,410.099681195365,0.0,1.0
2025-09-16,30.3106,30.33,30.3106,30.33,127,30.2293222073837,30.2486701863357,30.2293222073837,30.2486701863357,127.34146579905,0.0,1.0
2025-09-17,30.221,30.43,30.221,30.43,1380,30.1399624695434,30.3484020366039,30.1399624695434,30.3484020366039,1383.7104157692,0.0,1.0
2025-09-18,30.3094,30.3094,30.3094,30.3094,8,30.2281254251805,30.2281254251805,30.2281254251805,30.2281254251805,8.02150965663304,0.0,1.0
2025-09-19,30.2001,30.2001,30.0,30.0,399,30.1191185128374,30.1191185128374,29.9195550804508,29.9195550804508,400.072794124573,0.0,1.0
2025-09-22,30.3139,30.3139,30.185,30.3,1113,30.2326133584426,30.2326133584426,30.1040590034469,30.2187506312553,1115.99253097907,0.0,1.0
2025-09-23,30.3288,30.3288,30.3288,30.3288,8,30.2474734041325,30.2474734041325,30.2474734041325,30.2474734041325,8.02150965663304,0.0,1.0
2025-09-24,29.9825,29.99,29.96,29.99,646,29.9825,29.99,29.96,29.99,646,0.08061416,1.0
2025-09-25,29.8398,29.91,29.79,29.79,1169,29.8398,29.91,29.79,29.79,1169,0.0,1.0
2025-09-26,29.8811,29.8811,29.8811,29.8811,159,29.8811,29.8811,29.8811,29.8811,159,0.0,1.0
2025-09-29,30.1004,30.1004,30.1004,30.1004,8,30.1004,30.1004,30.1004,30.1004,8,0.0,1.0
2025-09-30,30.3197,30.3197,30.3,30.3,151,30.3197,30.3197,30.3,30.3,151,0.0,1.0
2025-10-01,30.6057,30.6057,30.6057,30.6057,14,30.6057,30.6057,30.6057,30.6057,14,0.0,1.0
2025-10-02,30.7601,30.7601,30.7601,30.7601,202,30.7601,30.7601,30.7601,30.7601,202,0.0,1.0
2025-10-03,30.9559,30.96,30.93,30.93,29104,30.9559,30.96,30.93,30.93,29104,0.0,1.0
2025-10-06,30.9451,30.9451,30.9451,30.9451,80,30.9451,30.9451,30.9451,30.9451,80,0.0,1.0
2025-10-07,30.6594,30.6594,30.6594,30.6594,43,30.6594,30.6594,30.6594,30.6594,43,0.0,1.0
2025-10-08,30.7598,30.7598,30.56,30.56,704,30.7598,30.7598,30.56,30.56,704,0.0,1.0
2025-10-09,30.49,30.76,30.49,30.76,2216,30.49,30.76,30.49,30.76,2216,0.0,1.0
2025-10-10,29.7606,29.7606,29.7606,29.7606,154,29.7606,29.7606,29.7606,29.7606,154,0.0,1.0
2025-10-13,30.2421,30.2421,30.14,30.14,1113,30.2421,30.2421,30.14,30.14,1113,0.0,1.0
2025-10-14,30.1319,30.16,29.91,29.91,10172,30.1319,30.16,29.91,29.91,10172,0.0,1.0
2025-10-15,30.3574,30.44,30.3197,30.44,916,30.3574,30.44,30.3197,30.44,916,0.0,1.0
2025-10-16,30.664,30.664,30.664,30.664,7,30.664,30.664,30.664,30.664,7,0.0,1.0
2025-10-17,30.7252,30.7252,30.7252,30.7252,42,30.7252,30.7252,30.7252,30.7252,42,0.0,1.0
2025-10-20,30.9551,30.9551,30.9551,30.9551,8,30.9551,30.9551,30.9551,30.9551,8,0.0,1.0
2025-10-21,30.7375,30.85,30.7375,30.8,1919,30.7375,30.85,30.7375,30.8,1919,0.0,1.0
2025-10-22,30.76,30.84,30.76,30.7883,446,30.76,30.84,30.76,30.7883,446,0.0,1.0
2025-10-23,30.9951,30.9951,30.9951,30.9951,36,30.9951,30.9951,30.9951,30.9951,36,0.0,1.0
2025-10-24,31.12,31.12,31.12,31.12,139,31.12,31.12,31.12,31.12,139,0.0,1.0
2025-10-27,31.2192,31.23,31.2192,31.23,315,31.2192,31.23,31.2192,31.23,315,0.0,1.0
2025-10-28,31.1099,31.14,31.08,31.13,1276,31.1099,31.14,31.08,31.13,1276,0.0,1.0
2025-10-29,30.955,31.15,30.955,31.15,1990,30.955,31.15,30.955,31.15,1990,0.0,1.0
2025-10-30,30.6243,30.76,30.6243,30.73,2515,30.6243,30.76,30.6243,30.73,2515,0.0,1.0
2025-10-31,30.7575,30.8185,30.7575,30.8185,198,30.7575,30.8185,30.7575,30.8185,198,0.0,1.0
2025-11-03,30.8447,30.8447,30.8447,30.8447,202,30.8447,30.8447,30.8447,30.8447,202,0.0,1.0
2025-11-04,30.3416,30.84,30.3416,30.84,6822,30.3416,30.84,30.3416,30.84,6822,0.0,1.0
2025-11-05,30.76,30.7899,30.64,30.68,1099,30.76,30.7899,30.64,30.68,1099,0.0,1.0
2025-11-06,30.5197,30.56,30.44,30.56,1012,30.5197,30.56,30.44,30.56,1012,0.0,1.0
2025-11-07,30.5446,30.5446,30.4,30.4,139,30.5446,30.5446,30.4,30.4,139,0.0,1.0
2025-11-10,30.9501,30.9501,30.84,30.84,3174,30.9501,30.9501,30.84,30.84,3174,0.0,1.0
2025-11-11,31.3,31.31,31.3,31.31,522,31.3,31.31,31.3,31.31,522,0.0,1.0
2025-11-12,31.4568,31.4568,31.4568,31.4568,110,31.4568,31.4568,31.4568,31.4568,110,0.0,1.0
2025-11-13,31.125,31.52,31.125,31.51,3095,31.125,31.52,31.125,31.51,3095,0.0,1.0
2025-11-14,31.0772,31.09,31.0,31.0,1400,31.0772,31.09,31.0,31.0,1400,0.0,1.0
2025-11-17,30.5948,31.02,30.48,31.02,3421,30.5948,31.02,30.48,31.02,3421,0.0,1.0
2025-11-18,30.5413,30.66,30.5413,30.56,17012,30.5413,30.66,30.5413,30.56,17012,0.0,1.0
2025-11-19,30.4513,30.54,30.3847,30.54,977,30.4513,30.54,30.3847,30.54,977,0.0,1.0
2025-11-20,29.9041,30.52,29.9041,30.45,1858,29.9041,30.52,29.9041,30.45,1858,0.0,1.0
2025-11-21,30.4828,30.54,30.4828,30.54,1777,30.4828,30.54,30.4828,30.54,1777,0.0,1.0
2025-11-24,30.6398,30.67,30.57,30.595,20914,30.6398,30.67,30.57,30.595,20914,0.0,1.0
2025-11-25,30.973,30.973,30.76,30.76,1412,30.973,30.973,30.76,30.76,1412,0.0,1.0
2025-11-26,31.185,31.185,31.185,31.185,242,31.185,31.185,31.185,31.185,242,0.0,1.0