date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-21,24.8101,25.46,24.7426,24.77,5684,24.0525018603477,24.6825565944697,23.9870630319845,24.0136263489793,5863.03284451597,0.0,1.0
2021-04-22,25.0559,25.21,24.8599,24.99,15702,24.2907961420021,24.4401905634949,24.1007811737178,24.2269084562371,16196.5766580911,0.0,1.0
2021-04-23,24.9909,25.15,24.88,25.15,13437,24.2277809739486,24.382022716061,24.1202674026082,24.382022716061,13860.2344003802,0.0,1.0
2021-04-26,24.9268,26.08,24.86,26.08,37860,24.1656383236067,25.2836243512871,24.1008781201302,25.2836243512871,39052.5023739224,0.0,1.0
2021-04-27,25.04,25.28,24.989,25.1,18290,24.2753816624321,24.5080530521678,24.2259389921132,24.333549509866,18866.0926682261,0.0,1.0
2021-04-28,25.2205,25.26,25.03,25.1,9635,24.4503699367958,24.4886637696899,24.2656870211931,24.333549509866,9938.48020001962,0.0,1.0
2021-04-29,25.8387,26.04,25.47,25.52,18463,25.0496926581902,25.2448457863311,24.6922512357086,24.7407244419036,19044.5417678217,0.0,1.0
2021-04-30,25.78,26.56,25.635,26.56,23803,24.9927851141174,25.7489671307586,24.852212816152,25.7489671307586,24552.7394085175,0.0,1.0
2021-05-03,25.6754,26.49,25.65,26.49,12098,24.8913791667575,25.6811046420857,24.8667547780105,25.6811046420857,12479.0589994642,0.0,1.0
2021-05-04,25.5726,25.5726,25.21,25.51,17627,24.7917182548207,24.7917182548207,24.4401905634949,24.7310298006646,18182.209702724,0.0,1.0
2021-05-05,25.271,25.77,25.118,25.77,7600,24.4993278750527,24.9830904728784,24.3509998640962,24.9830904728784,7839.38240997915,0.0,1.0
2021-05-06,25.1573,25.5,24.93,25.5,14260,24.3890998041654,24.7213351594256,24.1687406088032,24.7213351594256,14709.1569955661,0.0,1.0
2021-05-07,25.2863,25.43,25.11,25.11,19163,24.5141606761484,24.6534726707527,24.343244151105,24.343244151105,19766.5901476882,0.0,1.0
2021-05-10,24.96,25.54,24.96,25.54,10215,24.1978245325201,24.7601137243816,24.1978245325201,24.7601137243816,10536.7488576233,0.0,1.0
2021-05-11,24.7566,24.7685,24.225,24.69,6694,24.0006355297191,24.0121721527935,23.4852684014543,23.9360692190674,6904.84550689477,0.0,1.0
2021-05-12,23.7357,24.7,23.68,24.7,5030,23.0109096056305,23.9457638603064,22.9569104539294,23.9457638603064,5188.43335818357,0.0,1.0
2021-05-13,23.9621,24.18,23.52,23.8,9781,23.2303962832813,23.4416425158789,22.8017961941055,23.0732461487972,10089.078862106,0.0,1.0
2021-05-14,24.71,24.71,24.32,24.61,4378,23.9554585015454,23.9554585015454,23.5773674932247,23.8585120891555,4515.89686722219,0.0,1.0
2021-05-17,24.586,24.7,24.3,24.7,4912,23.8352449501819,23.9457638603064,23.5579782107468,23.9457638603064,5066.71663129178,0.0,1.0
2021-05-18,24.5699,24.83,24.5699,24.7,5527,23.8196365777871,24.0717941964133,23.8196365777871,23.9457638603064,5701.08770788878,0.0,1.0
2021-05-19,24.261,24.261,23.9103,24.0,4937,23.5201691099147,23.5201691099147,23.1801780416633,23.2671389735771,5092.50407342987,0.0,1.0
2021-05-20,24.4423,24.48,24.15,24.17,1543,23.6959329555776,23.7324817530486,23.4125585921619,23.4319478746399,1591.60092876287,0.0,1.0
2021-05-21,24.3187,24.45,24.3,24.43,3733,23.5761071898637,23.7033978293316,23.5579782107468,23.6840085468536,3850.58086005949,0.0,1.0
2021-05-24,24.5728,24.67,24.36,24.36,12458,23.8224480237464,23.9166799365894,23.6161460581807,23.6161460581807,12850.3981662527,0.0,1.0
2021-05-25,24.2188,24.81,24.2188,24.81,11171,23.4792577238862,24.0524049139353,23.4792577238862,24.0524049139353,11522.8606449838,0.0,1.0
2021-05-26,24.579,24.71,24.38,24.38,10274,23.8284587013146,23.9554585015454,23.6355353406587,23.6355353406587,10597.6072210692,0.0,1.0
2021-05-27,24.58,24.7,24.57,24.69,5830,23.8294281654385,23.9457638603064,23.8197335241995,23.9360692190674,6013.63150660242,0.0,1.0
2021-05-28,24.7502,24.78,24.44,24.5351,6143,23.9944309593261,24.0233209902183,23.6937031880926,23.7858992262754,6336.4902821713,0.0,1.0
2021-06-01,24.61,24.98,24.54,24.96,8392,23.8585120891555,24.2172138149981,23.7906496004825,24.1978245325201,8656.32857691379,0.0,1.0
2021-06-02,24.481,24.73,24.45,24.62,13002,23.7334512171725,23.9748477840234,23.7033978293316,23.8682067303945,13411.5329071775,0.0,1.0
2021-06-03,24.0491,24.27,23.95,24.27,8531,23.3147396620605,23.5288942870298,23.2186657673821,23.5288942870298,8799.70675520158,0.0,1.0
2021-06-04,24.1204,24.14,23.8801,24.14,2614,23.3838624540945,23.4028639509229,23.1509002251216,23.4028639509229,2696.33494995861,0.0,1.0
2021-06-07,24.46,24.46,24.249,24.25,13723,23.7130924705706,23.7130924705706,23.5085355404279,23.5095050045518,14155.24273844,0.0,1.0
2021-06-08,25.43,25.58,24.7495,24.81,48267,24.6534726707527,24.7988922893375,23.9937523344394,24.0524049139353,49787.2987871662,0.0,1.0
2021-06-09,24.84,25.56,24.83,25.56,30170,24.0814888376523,24.7795030068596,24.0717941964133,24.7795030068596,31120.2851722461,0.0,1.0
2021-06-10,24.5694,25.37,24.48,25.37,11194,23.8191518457252,24.5953048233187,23.7324817530486,24.5953048233187,11546.5850917508,0.0,1.0
2021-06-11,24.726,24.855,24.64,24.85,5662,23.9709699275278,24.0960307995107,23.8875960128724,24.0911834788912,5840.33989543445,0.0,1.0
2021-06-14,24.5195,24.99,24.47,24.99,8545,23.7707755859426,24.2269084562371,23.7227871118096,24.2269084562371,8814.14772279891,0.0,1.0
2021-06-15,24.3458,25.08,24.29,24.96,28151,23.6023796676213,24.314160227388,23.5482835695078,24.1978245325201,29037.6913451741,0.0,1.0
2021-06-16,24.3833,24.3901,24.25,24.254,4431,23.6387345722676,23.6453269283101,23.5095050045518,23.5133828610474,4570.56624455493,0.0,1.0
2021-06-17,23.9306,24.5,23.72,24.5,7493,23.1998581633785,23.7518710355266,22.9956890188853,23.7518710355266,7729.0121576281,0.0,1.0
2021-06-18,23.52,23.8,23.4,23.5,9663,22.8017961941055,23.0732461487972,22.6854604992376,22.7824069116275,9967.36213521427,0.0,1.0
2021-06-21,23.9955,24.038,23.59,23.71,5655,23.2627763850195,23.3039786102852,22.8696586827784,22.9859943776463,5833.11941163579,0.0,1.0
2021-06-22,24.2402,24.2402,23.815,24.08,6408,23.5000042561376,23.5000042561376,23.0877881106557,23.344696103489,6609.83716883504,0.0,1.0
2021-06-23,24.3052,24.33,24.23,24.31,6509,23.563019424191,23.5870621344637,23.4901157220738,23.5676728519858,6714.01843507293,0.0,1.0
2021-06-24,24.6,24.68,24.45,24.5,23181,23.8488174479165,23.9263745778284,23.7033978293316,23.7518710355266,23911.1478481219,0.0,1.0
2021-06-25,24.5033,24.78,24.5,24.75,5950,23.7550702671354,24.0233209902183,23.7518710355266,23.9942370665013,6137.41122886526,0.0,1.0
2021-06-28,24.312,24.7,24.01,24.7,9438,23.5696117802336,23.9457638603064,23.276833614816,23.9457638603064,9735.27515597144,0.0,1.0
2021-06-29,24.2883,24.47,24.181,24.47,2703,23.5466354804971,23.7227871118096,23.4426119800028,23.7227871118096,2788.13824397022,0.0,1.0
2021-06-30,24.41,24.42,24.29,24.29,811,23.6646192643757,23.6743139056147,23.5482835695078,23.5482835695078,836.544622959615,0.0,1.0
2021-07-01,24.6633,24.78,24.5001,24.78,4381,23.9101845269593,24.0233209902183,23.751967981939,24.0233209902183,4518.99136027876,0.0,1.0
2021-07-02,24.5637,25.02,24.5001,25.02,4475,23.8136259002189,24.2559923799541,23.751967981939,24.2559923799541,4615.95214271799,0.0,1.0
2021-07-06,24.421,24.89,24.09,24.89,4986,23.6752833697386,24.1299620438472,23.354390744728,24.1299620438472,5143.04746002051,0.0,1.0
2021-07-07,24.1,24.4,24.08,24.35,9545,23.364085385967,23.6549246231367,23.344696103489,23.6064514169417,9845.64540832247,0.0,1.0
2021-07-08,23.83,23.95,23.37,23.37,6151,23.1023300725142,23.2186657673821,22.6563765755207,22.6563765755207,6344.74226365549,0.0,1.0
2021-07-09,24.43,24.47,23.97,23.97,3550,23.6840085468536,23.7227871118096,23.2380550498601,23.2380550498601,3661.81678360868,0.0,1.0
2021-07-12,24.6541,24.6541,24.36,24.36,2513,23.9012654570194,23.9012654570194,23.6161460581807,23.6161460581807,2592.15368372074,0.0,1.0
2021-07-13,24.4537,24.65,24.3848,24.65,9648,23.7069848465901,23.8972906541114,23.6401887684534,23.8972906541114,9951.88966993139,0.0,1.0
2021-07-14,24.1775,24.72,24.1775,24.72,2962,23.4392188555691,23.9651531427844,23.4392188555691,23.9651531427844,3055.29614452082,0.0,1.0
2021-07-15,23.68,23.94,23.42,23.94,13874,22.9569104539294,23.2089711261431,22.7048497817156,23.2089711261431,14310.998888954,0.0,1.0
2021-07-16,23.38,23.93,23.38,23.93,5296,22.6660712167596,23.1992764849041,22.6660712167596,23.1992764849041,5462.81174253284,0.0,1.0
2021-07-19,22.6813,23.0015,22.5482,22.76,8276,21.9887066333914,22.2991290458639,21.8596709585004,22.0650034599422,8536.67484539306,0.0,1.0
2021-07-20,23.3675,23.49,22.81,22.84,5130,22.6539529152109,22.7727122703885,22.1134766661372,22.1425605898542,5291.58312673592,0.0,1.0
2021-07-21,23.964,24.13,23.8999,23.8999,3465,23.2322382651167,23.3931693096839,23.1700956147748,23.1700956147748,3574.13948033917,0.0,1.0
2021-07-22,24.2669,24.27,23.88,23.95,2628,23.5258889482457,23.5288942870298,23.1508032787092,23.2186657673821,2710.77591755594,0.0,1.0
2021-07-23,24.2911,24.47,24.13,24.47,2443,23.5493499800441,23.7227871118096,23.3931693096839,23.7227871118096,2519.94884573408,0.0,1.0
2021-07-26,24.6531,24.6531,24.4,24.4,2727,23.9002959928955,23.9002959928955,23.6549246231367,23.6549246231367,2812.89418842278,0.0,1.0
2021-07-27,24.6583,24.79,24.4898,24.79,3774,23.9053372063398,24.0330156314573,23.7419825014628,24.0330156314573,3892.87226516596,0.0,1.0
2021-07-28,24.0369,24.2275,23.94,24.21,2811,23.3029121997489,23.4876920617641,23.2089711261431,23.4707264395959,2899.53999400676,0.0,1.0
2021-07-29,24.2123,24.48,24.19,24.48,1181,23.4729562070808,23.7324817530486,23.4513371571179,23.7324817530486,1218.19876660334,0.0,1.0
2021-07-30,23.7771,23.8229,23.7219,23.7803,1340,23.05104542036,23.0954468772345,22.9975310007207,23.0541477055564,1382.20689860158,0.0,1.0
2021-08-02,23.7727,24.0,23.63,23.82,9182,23.0467797782148,23.2671389735771,22.9084372477344,23.0926354312752,9471.21174847743,0.0,1.0
2021-08-03,23.5498,23.78,23.26,23.78,2957,22.8306862249977,23.0538568663193,22.5497355218918,23.0538568663193,3050.1386560932,0.0,1.0
2021-08-04,23.4488,23.55,23.3901,23.55,2048,22.7327703484839,22.8308801178225,22.675862804411,22.8308801178225,2112.50725995227,0.0,1.0
2021-08-05,23.6754,23.7,23.585,23.7,1003,22.9524509189594,22.9762997364073,22.864811362159,22.9762997364073,1034.59217858014,0.0,1.0
2021-08-06,23.8176,24.21,23.79,23.99,3794,23.0903087173779,23.4707264395959,23.0635515075583,23.2574443323381,3913.50221887642,0.0,1.0
2021-08-09,23.2898,23.3912,23.2898,23.3912,1319,22.578625552784,22.6769292149473,22.578625552784,22.6769292149473,1360.54544720559,0.0,1.0
2021-08-10,23.5915,23.6007,23.35,23.38,1364,22.8711128789643,22.8800319489042,22.6369872930427,22.6660712167596,1406.96284305415,0.0,1.0
2021-08-11,23.8568,23.8568,23.59,23.59,823,23.1283117110347,23.1283117110347,22.8696586827784,22.8696586827784,848.922595185899,0.0,1.0
2021-08-12,23.7972,23.9201,23.58,23.9201,1250,23.0705316492503,23.1896787900775,22.8599640415395,23.1896787900775,1289.37210690446,0.0,1.0
2021-08-13,23.6723,23.69,23.53,23.56,1563,22.9494455801753,22.9666050951684,22.8114908353445,22.8405747590615,1612.23088247334,0.0,1.0
2021-08-16,23.48,23.54,23.28,23.41,5368,22.7630176291496,22.8211854765835,22.5691248043697,22.6951551404766,5537.07957589052,0.0,1.0
2021-08-17,23.0935,23.342,23.07,23.342,1603,22.3883197452626,22.6292315800515,22.3655373383509,22.6292315800515,1653.49078989428,0.0,1.0
2021-08-18,23.1047,23.34,23.1047,23.31,2206,22.3991777434502,22.6272926518037,22.3991777434502,22.5982087280867,2275.483894265,0.0,1.0
2021-08-19,22.7557,22.97,22.61,22.75,3049,22.0608347642095,22.268590925961,21.9195838413574,22.0553088187032,3145.03644316136,0.0,1.0
2021-08-20,22.9983,22.9983,22.84,22.84,296,22.2960267606674,22.2960267606674,22.1425605898542,22.1425605898542,305.323314914977,0.0,1.0
2021-08-23,23.2366,23.2366,22.9,22.9,2776,22.5270500613925,22.5270500613925,22.2007284372881,22.2007284372881,2863.43757501344,0.0,1.0
2021-08-24,23.4607,23.57,23.43,23.43,1160,22.7443069715583,22.8502694003005,22.7145444229546,22.7145444229546,1196.53731520734,0.0,1.0
2021-08-25,23.7395,23.75,23.7395,23.75,530,23.0145935693014,23.0247729426023,23.0145935693014,23.0247729426023,546.693773327491,0.0,1.0
2021-08-26,23.6206,23.7389,23.48,23.668,2011,22.8993242849698,23.014011890827,22.7630176291496,22.9452768844426,2074.3418455879,0.0,1.0
2021-08-27,24.1488,24.198,23.88,23.88,2675,23.4113952352132,23.4590928701091,23.1508032787092,23.1508032787092,2759.25630877556,0.0,1.0
2021-08-30,23.7745,24.0,23.67,24.0,2580,23.0485248136378,23.2671389735771,22.9472158126904,23.2671389735771,2661.26402865081,0.0,1.0
2021-08-31,23.9505,23.9505,23.7,23.7,570,23.2191504994441,23.2191504994441,22.9762997364073,22.9762997364073,587.953680748434,0.0,1.0
2021-09-01,24.0529,24.0529,23.96,24.03,661,23.3184236257313,23.3184236257313,23.2283604086211,23.296222897294,681.819970131081,0.0,1.0
2021-09-02,24.008,24.2293,24.008,24.0815,2685,23.2748946865682,23.4894370971871,23.2748946865682,23.3461502996748,2769.57128563079,0.0,1.0
2021-09-03,23.7572,23.8,23.75,23.8,901,23.0317530842944,23.0732461487972,23.0247729426023,23.0732461487972,929.379414656736,0.0,1.0
2021-09-07,23.7016,23.83,23.7016,23.83,746,22.9778508790056,23.1023300725142,22.9778508790056,23.1023300725142,769.497273400583,0.0,1.0
2021-09-08,23.7023,23.76,23.7,23.76,2329,22.9785295038923,23.0344675838413,22.9762997364073,23.0344675838413,2402.3581095844,0.0,1.0
2021-09-09,23.7388,23.8503,23.7388,23.8019,543,23.0139149444146,23.1220101942294,23.0139149444146,23.0750881306327,560.103243239299,0.0,1.0
2021-09-10,23.5741,23.99,23.5741,23.99,2398,22.8542442032085,23.2574443323381,22.8542442032085,23.2574443323381,2473.53144988552,0.0,1.0
2021-09-13,23.6427,23.6427,23.508,23.51,1092,22.9207494421079,22.9207494421079,22.7901626246187,22.7921015528665,1126.39547259174,0.0,1.0
2021-09-14,23.2257,23.61,23.17,23.61,5992,22.516482902442,22.8890479652564,22.4624837507409,22.8890479652564,6180.73413165724,0.0,1.0
2021-09-15,23.306,23.35,23.0,23.0,1563,22.5943308715911,22.6369872930427,22.297674849678,22.297674849678,1612.23088247334,0.0,1.0
2021-09-16,23.5226,23.5226,23.44,23.44,488,22.8043168008277,22.8043168008277,22.7242390641936,22.7242390641936,503.370870535501,0.0,1.0
2021-09-17,23.4753,23.64,23.445,23.64,3267,22.7584611477672,22.9181318889734,22.7290863848131,22.9181318889734,3369.90293860551,0.0,1.0
2021-09-20,23.1801,23.1801,22.92,23.0,1358,22.4722753383922,22.4722753383922,22.2201177197661,22.297674849678,1400.77385694101,0.0,1.0
2021-09-21,22.9981,23.19,22.9981,23.19,580,22.2958328678426,22.4818730332188,22.2958328678426,22.4818730332188,598.268657603671,0.0,1.0
2021-09-22,23.3442,23.4834,23.23,23.24,7173,22.6313644011241,22.7663138071708,22.5206515981748,22.5303462394138,7398.93289826056,0.0,1.0
2021-09-23,23.8989,24.02,23.8989,23.928,2981,23.1691261506509,23.286528256055,23.1691261506509,23.1973375566563,3074.89460054576,0.0,1.0
2021-09-24,24.1289,24.14,24.03,24.03,1572,23.3921028991476,23.4028639509229,23.296222897294,23.296222897294,1621.51436164306,0.0,1.0
2021-09-27,24.2785,24.4,24.2785,24.3,2602,23.5371347320829,23.6549246231367,23.5371347320829,23.5579782107468,2683.95697773234,0.0,1.0
2021-09-28,23.6251,24.04,23.6251,24.02,6204,22.9036868735273,23.305917538533,22.9036868735273,23.286528256055,6399.41164098823,0.0,1.0
2021-09-29,23.5473,23.95,23.5473,23.84,2036,22.828262564688,23.2186657673821,22.828262564688,23.1120247137532,2100.12928772599,0.0,1.0
2021-09-30,23.1644,23.47,23.14,23.47,2337,22.457054751647,22.7533229879106,22.4333998270239,22.7533229879106,2410.61009106859,0.0,1.0
2021-10-01,23.8884,23.955,23.53,23.5428,2095,23.1589467773499,23.2235130880016,22.8114908353445,22.8238999761304,2160.98765117188,0.0,1.0
2021-10-04,23.5114,23.85,23.5114,23.85,1061,22.79345880264,23.1217193549922,22.79345880264,23.1217193549922,1094.41904434051,0.0,1.0
2021-10-05,23.4415,23.66,23.43,23.6,1260,22.7256932603794,22.9375211714514,22.7145444229546,22.8793533240174,1299.6870837597,0.0,1.0
2021-10-06,23.5549,23.5549,23.5549,23.5549,176,22.8356304920296,22.8356304920296,22.8356304920296,22.8356304920296,181.543592652148,0.0,1.0
2021-10-07,23.6141,23.8004,23.6141,23.76,1434,22.8930227681644,23.0736339344468,22.8930227681644,23.0344675838413,1479.1676810408,0.0,1.0
2021-10-08,23.2332,23.6,23.2332,23.6,5605,22.5237538833713,22.8793533240174,22.5237538833713,22.8793533240174,5781.54452735961,0.0,1.0
2021-10-11,23.03,23.3291,23.03,23.3291,1611,22.326758773395,22.6167254928532,22.326758773395,22.6167254928532,1661.74277137847,0.0,1.0
2021-10-12,23.1465,23.37,23.1465,23.2,552,22.4397013438292,22.6563765755207,22.4397013438292,22.4915676744578,569.386722409012,0.0,1.0
2021-10-13,23.0089,23.0089,22.84,23.0,1129,22.3063030803807,22.3063030803807,22.1425605898542,22.297674849678,1164.56088695611,0.0,1.0
2021-10-14,23.4677,23.49,23.37,23.37,1130,22.7510932204256,22.7727122703885,22.6563765755207,22.6563765755207,1165.59238464163,0.0,1.0
2021-10-15,23.1377,23.5,23.1377,23.5,1658,22.4311700595389,22.7824069116275,22.4311700595389,22.7824069116275,1710.22316259808,0.0,1.0
2021-10-18,23.2379,23.25,23.23,23.24,1355,22.5283103647536,22.5400408806528,22.5206515981748,22.5303462394138,1397.67936388444,0.0,1.0
2021-10-19,23.0974,23.44,23.0974,23.44,740,22.3921006553458,22.7242390641936,22.3921006553458,22.7242390641936,763.308287287441,0.0,1.0
2021-10-20,22.7266,23.0714,22.71,22.78,10612,22.032623358204,22.3668945881244,22.0165302537473,22.0843927424202,10946.2534387761,0.0,1.0
2021-10-21,22.8186,22.84,22.8186,22.84,284,22.1218140576027,22.1425605898542,22.1218140576027,22.1425605898542,292.945342688694,0.0,1.0
2021-10-22,22.7648,22.7648,22.65,22.675,770,22.069656887737,22.069656887737,21.9583624063133,21.9825990094108,794.253217853148,0.0,1.0
2021-10-25,22.7745,22.7745,22.7745,22.7745,78,22.0790606897388,22.0790606897388,22.0790606897388,22.0790606897388,80.4568194708384,0.0,1.0
2021-10-26,22.6732,22.92,22.6732,22.92,1407,21.9808539739878,22.2201177197661,21.9808539739878,22.2201177197661,1451.31724353166,0.0,1.0
2021-10-27,22.5293,22.6899,22.5293,22.64,1413,21.8413480865587,21.9970440248569,21.8413480865587,21.9486677650744,1457.50622964481,0.0,1.0
2021-10-28,22.5375,22.61,22.5375,22.61,328,21.8492976923747,21.9195838413574,21.8492976923747,21.9195838413574,338.331240851731,0.0,1.0
2021-10-29,22.56,22.56,22.45,22.5,943,21.8711106351624,21.8711106351624,21.7644695815335,21.8129427877285,972.702317448729,0.0,1.0
2021-11-01,23.0161,23.0161,22.55,22.67,4653,22.3132832220728,22.3132832220728,21.8614159939234,21.9777516887913,4799.55873074117,0.0,1.0
2021-11-02,22.4605,22.72,22.35,22.72,3339,21.7746489548345,22.0262248949863,21.6675231691436,22.0262248949863,3444.1707719632,0.0,1.0
2021-11-03,22.8241,22.85,22.71,22.71,2642,22.1271461102842,22.1522552310932,22.0165302537473,22.0165302537473,2725.21688515327,0.0,1.0
2021-11-04,23.2009,23.25,22.88,22.88,4270,22.4924401921693,22.5400408806528,22.1813391548101,22.1813391548101,4404.49511718565,0.0,1.0
2021-11-05,24.0085,24.0087,23.2,23.2,4547,23.2753794186302,23.275573311455,22.4915676744578,22.4915676744578,4690.21997607567,0.0,1.0
2021-11-08,23.715,24.09,23.69,24.09,18954,22.9908416982658,23.354390744728,22.9666050951684,23.354390744728,19551.0071314138,0.0,1.0
2021-11-09,23.7771,23.7771,23.65,23.65,14338,23.05104542036,23.05104542036,22.9278265302124,22.9278265302124,14789.6138150369,0.0,1.0
2021-11-10,23.419,23.6719,23.3108,23.65,2747,22.7038803175917,22.9490577945258,22.5989842993858,22.9278265302124,2833.52414213325,0.0,1.0
2021-11-11,23.4391,23.5701,23.4391,23.48,8440,22.7233665464821,22.8503663467129,22.7233665464821,22.7630176291496,8705.84046581893,0.0,1.0
2021-11-12,23.46,23.46,23.3807,23.3807,883,22.7436283466716,22.7436283466716,22.6667498416464,22.6667498416464,910.812456317312,0.0,1.0
2021-11-15,23.341,23.49,23.28,23.28,2460,22.6282621159276,22.7727122703885,22.5691248043697,22.5691248043697,2537.48430638798,0.0,1.0
2021-11-16,23.2305,23.29,23.22,23.24,5180,22.5211363302367,22.5788194456087,22.5109569569358,22.5303462394138,5343.1580110121,0.0,1.0
2021-11-17,23.1877,23.28,23.07,23.25,4715,22.4796432657339,22.5691248043697,22.3655373383509,22.5400408806528,4863.51158724363,0.0,1.0
2021-11-18,23.0064,23.09,22.81,23.0599,9845,22.303879420071,22.3849266208289,22.1134766661372,22.3557457506996,10155.0947139795,0.0,1.0
2021-11-19,22.67,22.89,22.65,22.89,18368,21.9777516887913,22.1910337960491,21.9583624063133,22.1910337960491,18946.549487697,0.0,1.0
2021-11-22,22.5201,22.96,22.5201,22.96,691,21.8324290166189,22.258896284722,21.8324290166189,22.258896284722,712.764900696786,0.0,1.0
2021-11-23,22.307,22.51,22.127,22.51,2683,21.625836211816,21.8226374289675,21.4513326695141,21.8226374289675,2767.50829025974,0.0,1.0
2021-11-24,22.3519,22.42,22.0225,22.25,2760,21.669365150979,21.7353856578166,21.3500236685667,21.5705767567537,2846.93361204506,0.0,1.0
2021-11-26,21.7096,21.7096,21.25,21.59,3537,21.0466783441987,21.0466783441987,20.6011126328547,20.9307304349804,3648.40731369687,0.0,1.0
2021-11-29,21.3233,22.2,21.3233,22.2,3229,20.6721743531365,21.5221035505588,20.6721743531365,21.5221035505588,3330.70602655561,0.0,1.0
2021-11-30,20.8829,21.2161,20.6883,21.2,3888,20.2452223529713,20.5682477990545,20.0565646344606,20.5526394266597,4010.46300131565,0.0,1.0
2021-12-01,20.2933,21.59,20.29,21.16,2960,19.6736263055205,20.9307304349804,19.6704270739116,20.5138608617038,3053.23314914976,0.0,1.0
2021-12-02,21.0427,21.08,20.9311,20.97,1701,20.4001427199704,20.4363037317918,20.2919505237433,20.329662678163,1754.57756307559,0.0,1.0
2021-12-03,20.6845,20.9,20.61,20.9,2349,20.0528806707898,20.26180018949,19.9806555935593,20.26180018949,2422.98806329486,0.0,1.0
2021-12-06,22.2584,22.314,21.55,21.61,7236,21.5787202553945,21.6326224606833,20.8919518700244,20.9501197174583,7463.91725244855,0.0,1.0
2021-12-07,22.64,22.9,22.64,22.74,8833,21.9486677650744,22.2007284372881,21.9486677650744,22.0456141774643,9111.21905622968,0.0,1.0
2021-12-08,23.08,23.15,22.99,23.07,6337,22.3752319795899,22.4430944682629,22.287980208439,22.3655373383509,6536.60083316288,0.0,1.0
2021-12-09,22.7025,22.9499,22.7025,22.89,1392,22.009259272818,22.2491046970707,22.009259272818,22.1910337960491,1435.84477824881,0.0,1.0
2021-12-10,22.638,22.64,22.4443,22.45,1549,21.9467288368266,21.9486677650744,21.7589436360273,21.7644695815335,1597.78991487601,0.0,1.0
2021-12-13,22.33,22.5399,22.22,22.5399,4640,21.6481338866657,21.8516244062721,21.5414928330368,21.8516244062721,4786.14926082936,0.0,1.0
2021-12-14,22.34,22.44,22.34,22.44,9927,21.6578285279046,21.7547749402945,21.6578285279046,21.7547749402945,10239.6775241925,0.0,1.0
2021-12-15,22.49,22.5,22.0,22.1801,1256,21.8032481464895,21.8129427877285,21.328210725779,21.5028112144932,1295.5610930176,0.0,1.0
2021-12-16,22.0142,22.64,22.0142,22.64,1162,21.3419771163383,21.9486677650744,21.3419771163383,21.9486677650744,1198.60031057839,0.0,1.0
2021-12-17,22.2575,22.2575,21.81,21.81,918,21.577847737683,21.577847737683,21.1440125422381,21.1440125422381,946.914875310636,0.0,1.0
2021-12-20,22.06,22.06,21.75,21.83,1480,21.3863785732129,21.3863785732129,21.0858446948042,21.1634018247161,1526.61657457488,0.0,1.0
2021-12-21,22.8233,22.8233,22.72,22.72,1559,22.1263705389851,22.1263705389851,22.0262248949863,22.0262248949863,1608.10489173124,0.0,1.0
2021-12-22,23.04,23.16,23.01,23.02,3161,22.336453414634,22.4527891095019,22.307369490917,22.317064132156,3260.56418394,0.0,1.0
2021-12-23,23.35,23.35,23.15,23.15,5410,22.6721788407402,22.6721788407402,22.4779845894277,22.4779845894277,5571.74062922467,0.0363,1.0
2021-12-27,23.55,23.59,23.3,23.3,4758,22.8663730920528,22.9052119423153,22.6236302779121,22.6236302779121,4900.24804322568,0.0,1.0
2021-12-28,23.4693,23.75,23.4693,23.75,2565,22.7880157116481,23.0605673433653,22.7880157116481,23.0605673433653,2641.68479001133,0.0,1.0
2021-12-29,23.3791,23.47,23.3791,23.45,596,22.7004341043062,22.7886953915277,22.7004341043062,22.7692759663965,613.818376158576,0.0,1.0
2021-12-30,23.51,23.69,23.51,23.58,3887,22.8275342417903,23.0023090679715,22.8275342417903,22.8955022297496,4003.20810088655,0.0,1.0
2021-12-31,23.5186,23.5186,23.5186,23.5186,266,22.8358845945967,22.8358845945967,22.8358845945967,22.8358845945967,273.952496741915,0.0,1.0
2022-01-03,23.6177,23.8,23.48,23.48,3201,22.9321078461221,23.1091159061934,22.7984051040934,22.7984051040934,3296.69903034161,0.0,1.0
2022-01-04,23.7818,23.8259,23.68,23.68,2426,23.091444229324,23.1342640617384,22.9925993554059,22.9925993554059,2498.52916201461,0.0,1.0
2022-01-05,23.3627,23.9508,23.3627,23.95,985,22.6845101756986,23.2555383716831,22.6845101756986,23.2547615946779,1014.44815522852,0.0,1.0
2022-01-06,23.5074,23.7799,23.5074,23.7799,211,22.8250097165232,23.0895993839365,22.8250097165232,23.0895993839365,217.308183505805,0.0,1.0
2022-01-07,23.2613,23.5715,23.2613,23.5715,1246,22.5860536902831,22.8872489740689,22.5860536902831,22.8872489740689,1283.25116894897,0.0,1.0
2022-01-10,23.2304,23.2304,22.69,22.78,3413,22.5560506784553,22.5560506784553,22.0313378114088,22.1187252244994,3515.03711045172,0.0,1.0
2022-01-11,23.1936,23.29,23.1936,23.21,1214,22.5203189362138,22.6139205653464,22.5203189362138,22.5362428648214,1250.2944776116,0.0,1.0
2022-01-12,22.8192,22.985,22.8192,22.89,997,22.1567872977567,22.3177743320948,22.1567872977567,22.2255320627213,1026.80691448004,0.0,1.0
2022-01-13,22.7123,22.979,22.7123,22.88,3168,22.0529904704301,22.3119485045554,22.0529904704301,22.2158223501557,3262.71244239996,0.0,1.0
2022-01-14,22.4784,22.5,22.2288,22.5,1168,21.8258802935201,21.8468532726619,21.5835258678821,21.8468532726619,1202.91923381412,0.0,1.0
2022-01-18,21.9521,22.2099,21.9521,22.15,1006,21.3148581211911,21.565174511133,21.3148581211911,21.5070133328649,1036.07598391867,0.0,1.0
2022-01-19,21.7639,21.97,21.7639,21.965,547,21.132121330706,21.3322385066836,21.132121330706,21.3273836504008,563.353442548225,0.0,1.0
2022-01-20,21.3959,22.1,21.3959,21.85,2291,20.7748039082909,21.4584647700368,20.7748039082909,21.2157219558961,2359.49312043507,0.0,1.0
2022-01-21,21.0738,21.36,21.05,21.06,1806,20.4620540665521,20.7399460401803,20.4389449506459,20.4486546632115,1859.993267353,0.0,1.0
2022-01-24,21.581,21.581,20.72,20.72,2438,20.9545306878807,20.9545306878807,20.1185244359802,20.1185244359802,2510.88792126613,0.0,1.0
2022-01-25,21.6411,21.76,21.35,21.41,3392,21.0128860604001,21.1283345428054,20.7302363276147,20.7884946030085,3493.40928176157,0.0,1.0
2022-01-26,21.2839,22.03,21.2839,21.91,9580,20.6660551275559,21.3904967820774,20.6660551275559,21.2739802312899,9866.40946912612,0.0,1.0
2022-01-27,21.078,21.55,21.0524,21.4481,1841,20.4661321458296,20.9244305789273,20.4412752816616,20.8254886078835,1896.03964850326,0.0,1.0
2022-01-28,21.4915,21.4915,20.88,20.98,718,20.8676287604183,20.8676287604183,20.2738798370302,20.3709769626865,739.465761882314,0.0,1.0
2022-01-31,22.085,22.085,21.9291,21.9291,1096,21.4439002011883,21.4439002011883,21.2925257822902,21.2925257822902,1128.76667830504,0.0,1.0
2022-02-01,22.5946,22.5946,22.3,22.3,748,21.9387071535327,21.9387071535327,21.6526590213493,21.6526590213493,770.3626600111,0.0,1.0
2022-02-02,22.2955,22.6,22.2955,22.51,2231,21.6482896506948,21.9439503983182,21.6482896506948,21.8565629852275,2297.69932417749,0.0,1.0
2022-02-03,21.9913,22.035,21.9913,22.01,1254,21.3529201944484,21.3953516383602,21.3529201944484,21.3710773569461,1291.49034178331,0.0,1.0
2022-02-04,22.2102,22.2102,22.06,22.06,440,21.56546580251,21.56546580251,21.4196259197743,21.4196259197743,453.154505888882,0.0,1.0
2022-02-07,22.24,22.41,22.21,22.21,5461,21.5944007459556,21.7594658595712,21.5652716082587,21.5652716082587,5624.26535604359,0.0,1.0
2022-02-08,22.6623,22.6623,22.3623,22.3623,999,22.004441907602,22.004441907602,21.7131505306332,21.7131505306332,1028.86670768862,0.0,1.0
2022-02-09,23.1841,23.1841,22.93,22.97,5824,22.5110947092765,22.5110947092765,22.2643709129839,22.3032097632464,5998.11782340192,0.0,1.0
2022-02-10,22.7962,23.1599,22.7962,22.9,722,22.1344549588558,22.4875972048676,22.1344549588558,22.235241775287,743.585348299483,0.0,1.0
2022-02-11,22.492,22.93,22.414,22.92,4604,21.8390855026094,22.2643709129839,21.7633497445975,22.2546612004182,4741.64396616457,0.0,1.0
2022-02-14,22.4449,22.49,22.44,22.49,2360,21.7933527564253,21.8371435600962,21.7885949972681,21.8371435600962,2430.55598613127,0.0,1.0
2022-02-15,22.9514,22.9514,22.81,22.89,592,22.2851496978743,22.2851496978743,22.1478543621963,22.2255320627213,609.698789741405,0.0,1.0
2022-02-16,23.067,23.067,22.55,22.87,878,22.397393975133,22.397393975133,21.89540183549,22.2061126375901,904.249218569177,0.0,1.0
2022-02-17,22.3965,22.8301,22.3965,22.83,1484,21.7463577476076,22.1673708844532,21.7463577476076,22.1672737873276,1528.36656077069,0.0,1.0
2022-02-18,22.6038,22.6038,22.5,22.5,338,21.9476400890931,21.9476400890931,21.8468532726619,21.8468532726619,348.105052251005,0.0,1.0
2022-02-22,22.1119,22.43,22.01,22.43,2131,21.4700193279899,21.7788852847025,21.3710773569461,21.7788852847025,2194.7096637482,0.0,1.0
2022-02-23,21.6647,22.39,21.6647,22.07,2125,21.035800982055,21.74004643444,21.035800982055,21.4293356323399,2188.53028412244,0.0,1.0
2022-02-24,22.1635,22.1635,20.8631,20.99,1425,21.5201214448285,21.5201214448285,20.2574704227943,20.3806866752521,1467.6026611174,0.0,1.0
2022-02-25,22.5285,22.555,22.2499,22.2499,1313,21.8745259534739,21.9002566917728,21.6040133613955,21.6040133613955,1352.2542414366,0.0,1.0
2022-02-28,22.5766,22.5766,22.39,22.53,594,21.9212296709146,21.9212296709146,21.74004643444,21.8759824103588,611.75858294999,0.0,1.0
2022-03-01,22.1327,22.42,22.08,22.42,1428,21.4902155301264,21.7691755721369,21.4390453449055,21.7691755721369,1470.69235093028,0.0,1.0
2022-03-02,22.2927,22.3589,22.2927,22.3589,2460,21.6455709311764,21.7098492283609,21.6455709311764,21.7098492283609,2533.54564656057,0.0,1.0
2022-03-03,21.6459,21.8701,21.6459,21.87,226,21.0175467224316,21.235238478153,21.0175467224316,21.2351413810273,232.756632570199,0.0,1.0
2022-03-04,21.4503,21.4503,21.1999,21.4,582,20.827624744648,20.827624744648,20.5844935420046,20.7787848904428,599.399823698475,0.0,1.0
2022-03-07,19.948,20.5,19.948,20.5,1335,19.3689346259137,19.9049107595364,19.3689346259137,19.9049107595364,1374.91196673104,0.0,1.0
2022-03-08,20.3101,20.3101,19.86,19.86,514,19.7205233179151,19.7205233179151,19.2834891553362,19.2834891553362,529.366854606558,0.0,1.0
2022-03-09,21.0234,21.2032,20.98,20.98,926,20.4131171152213,20.5876977471513,20.3709769626865,20.3709769626865,953.684255575239,0.0,1.0
2022-03-10,21.0412,21.0412,21.0412,21.0412,42,20.4304004035881,20.4304004035881,20.4304004035881,20.4304004035881,43.2556573803025,0.0,1.0
2022-03-11,20.7134,20.8378,20.7134,20.8378,330,20.1121160256869,20.2329048500033,20.1121160256869,20.2329048500033,339.865879416661,0.0,1.0
2022-03-14,20.5751,20.72,20.5751,20.66,754,19.9778307009042,20.1185244359802,19.9778307009042,20.0602661605864,776.542039636859,0.0,1.0
2022-03-15,20.8338,20.8338,20.8338,20.8338,7,20.229020964977,20.229020964977,20.229020964977,20.229020964977,7.2092762300504,0.0,1.0
2022-03-16,21.41,21.4401,21.24,21.24,1597,20.7884946030085,20.817720837831,20.6234294893928,20.6234294893928,1644.74487705578,0.0,1.0
2022-03-17,21.748,21.748,21.5,21.5,577,21.1166828877267,21.1166828877267,20.8758820160991,20.8758820160991,594.250340677011,0.0,1.0
2022-03-18,21.9472,21.9472,21.71,21.71,4020,21.310100362034,21.310100362034,21.0797859799773,21.0797859799773,4140.18434925751,0.0,1.0
2022-03-21,21.4697,21.95,21.4428,21.95,600,20.8464615870253,21.3128190815524,20.8203424602237,21.3128190815524,617.937962575748,0.0,1.0
2022-03-22,21.6503,21.78,21.63,21.65,7786,21.0218189959605,21.1477539679367,21.0021082794523,21.0215277045835,8018.77496102463,0.0,1.0
2022-03-23,21.3897,21.5701,21.3897,21.5701,398,20.7687838865003,20.9439471011842,20.7687838865003,20.9439471011842,409.898848508579,0.0,1.0
2022-03-24,21.5675,21.5675,21.3901,21.3901,2296,20.9414225759171,20.9414225759171,20.7691722750029,20.7691722750029,2364.64260345653,0.0,1.0
2022-03-25,21.3795,21.54,21.33,21.54,1683,20.7588799796833,20.9147208663616,20.7108169024835,20.9147208663616,1733.31598502498,0.0,1.0
2022-03-28,21.5458,21.5458,21.45,21.45,210,20.9203524996497,20.9203524996497,20.827333453271,20.827333453271,216.278286901512,0.0,1.0
2022-03-29,22.3765,22.5001,22.35,22.42,1186,21.7269383224764,21.8469503697875,21.7012075841775,21.7691755721369,1221.45737269139,0.0,1.0
2022-03-30,22.157,22.157,22.14,22.14,394,21.5138101316609,21.5138101316609,21.4973036202993,21.4973036202993,405.779262091407,0.0,1.0
2022-03-31,21.8604,21.8604,21.8604,21.8604,142,21.2258200569643,21.2258200569643,21.2258200569643,21.2258200569643,146.245317809594,0.0,1.0
2022-04-01,21.791,21.791,21.791,21.791,14,21.1584346517589,21.1584346517589,21.1584346517589,21.1584346517589,14.4185524601008,0.0,1.0
2022-04-04,21.8927,21.92,21.8927,21.92,329,21.2571824285513,21.2836899438555,21.2571824285513,21.2836899438555,338.835982812369,0.0,1.0
2022-04-05,21.4364,21.62,21.3,21.62,3780,20.8141282441817,20.9923985668867,20.6816877647866,20.9923985668867,3893.00916422722,0.0,1.0
2022-04-06,20.9876,21.01,20.8458,21.0,1789,20.3783563442364,20.4001061003834,20.2406726200558,20.3903963878177,1842.48502508002,0.0,1.0
2022-04-07,20.8388,20.85,20.58,20.85,847,20.2338758212598,20.2447506993333,19.9825884600614,20.2447506993333,872.3224238361,0.0,1.0
2022-04-08,20.6702,20.69,20.6702,20.69,210,20.0701700674034,20.0893952982833,20.0701700674034,20.0893952982833,216.278286901511,0.0,1.0
2022-04-11,20.7873,20.85,20.6477,20.69,5059,20.1838708015468,20.2447506993333,20.0483232141307,20.0893952982833,5210.24692111787,0.0,1.0
2022-04-12,20.7407,21.1,20.7407,21.1,3693,20.138623540991,20.487493513474,20.138623540991,20.487493513474,3803.40815965374,0.0,1.0
2022-04-13,21.2409,21.2409,21.085,21.085,280,20.6243033635237,20.6243033635237,20.4729289446256,20.4729289446256,288.371049202016,0.0,1.0
2022-04-14,21.1506,21.31,21.1506,21.31,423,20.5366246590561,20.6913974773522,20.5366246590561,20.6913974773522,435.646263615903,0.0,1.0
2022-04-18,21.0514,21.0514,20.83,20.83,2596,20.4403043104051,20.4403043104051,20.2253312742021,20.2253312742021,2673.6115847444,0.0,1.0
2022-04-19,21.5805,21.64,21.5805,21.64,465,20.9540452022524,21.0118179920179,20.9540452022524,21.0118179920179,478.901920996206,0.0,1.0
2022-04-20,21.7,21.8,21.7,21.8,836,21.0700762674117,21.1671733930679,21.0700762674117,21.1671733930679,860.993561188875,0.0,1.0
2022-04-21,21.3043,21.51,21.3043,21.51,292,20.6858629411898,20.8855917286648,20.6858629411898,20.8855917286648,300.729808453531,0.0,1.0
2022-04-22,20.9251,21.2201,20.9251,21.2201,272,20.3176706407012,20.6041071613872,20.3176706407012,20.6041071613872,280.131876367673,0.0,1.0
2022-04-25,21.3081,21.3081,21.29,21.29,411,20.6895526319647,20.6895526319647,20.6719780522209,20.6719780522209,423.287504364388,0.0,1.0
2022-04-26,20.489,20.489,20.45,20.45,215,19.8942300757142,19.8942300757142,19.8563621967082,19.8563621967082,221.427769922976,0.0,1.0
2022-04-27,20.36,20.55,20.36,20.42,998,19.7689747836176,19.9534593223645,19.7689747836176,19.8272330590114,1027.83681108433,0.0,1.0
2022-04-28,20.5887,20.758,20.1301,20.1301,720,19.9910359099935,20.1554213437296,19.5457484917338,19.5457484917338,741.525555090898,0.0,1.0
2022-04-29,20.1483,20.1483,20.1483,20.1483,38,19.5634201686033,19.5634201686033,19.5634201686033,19.5634201686033,39.1360709631306,0.0,1.0
2022-05-02,20.3812,20.3812,20.08,20.08,425,19.7895593742567,19.7895593742567,19.49710283178,19.49710283178,437.706056824489,0.0,1.0
2022-05-03,20.2198,20.2198,20.05,20.05,207,19.6328446134475,19.6328446134475,19.4679736940831,19.4679736940831,213.188597088633,0.0,1.0
2022-05-04,20.3856,20.3856,19.72,20.18,587,19.7938316477856,19.7938316477856,19.1475531794174,19.5941999574363,604.54930671994,0.0,1.0
2022-05-05,19.5295,20.2,19.45,20.2,1140,18.9625831550422,19.6136193825675,18.8853909401455,19.6136193825675,1174.08212889392,0.0,1.0
2022-05-06,19.3929,19.718,19.15,19.15,1515,18.8299484813958,19.1456112369043,18.5940995631767,18.5940995631767,1560.29335550376,0.0,1.0
2022-05-09,18.3377,18.61,18.3377,18.6099,1396,17.8053796114707,18.0697750846328,17.8053796114707,18.0696779875071,1437.73565959291,0.0,1.0
2022-05-10,18.6973,18.8594,18.65,18.65,1262,18.1545408753307,18.3119353160195,18.1086139348953,18.1086139348953,1299.72951461766,0.0,1.0
2022-05-11,18.0017,18.62,18.0,18.62,733,17.4791332692657,18.0794847971984,17.4774826181295,18.0794847971984,754.914210946704,0.0,1.0
2022-05-12,17.6563,17.788,17.31,17.32,2060,17.1437597972489,17.2716367117382,16.8075124511012,16.8172221636668,2121.5870048434,0.0,1.0
2022-05-13,18.01,18.17,17.95,17.95,5169,17.4871923306951,17.6425477317452,17.4289340553014,17.4289340553014,5323.53554759008,0.0,1.0
2022-05-16,17.7707,17.8539,17.7707,17.8539,417,17.2548389089997,17.3356237175457,17.2548389089997,17.3356237175457,429.466883990144,0.0,1.0
2022-05-17,18.204,18.204,18.204,18.204,123,17.6755607544683,17.6755607544683,17.6755607544683,17.6755607544683,126.677282328028,0.0,1.0
2022-05-18,17.7515,17.7515,17.7515,17.7515,62,17.2361962608737,17.2361962608737,17.2361962608737,17.2361962608737,63.8535894661605,0.0,1.0
2022-05-19,17.8345,17.8601,17.7201,17.7201,276,17.3167868751684,17.3416437393364,17.2057077634176,17.2057077634176,284.251462784844,0.0,1.0
2022-05-20,17.7684,17.7684,17.45,17.48,1824,17.2526056751096,17.2526056751096,16.94344842702,16.9725775647169,1878.53140623027,0.0,1.0
2022-05-23,17.8951,17.9014,17.79,17.83,1576,17.3756277333161,17.3817448522324,17.2735786542513,17.3124175045138,1623.11704836563,0.0,1.0
2022-05-24,17.4493,17.4493,17.4493,17.4493,165,16.9427687471404,16.9427687471404,16.9427687471404,16.9427687471404,169.932939708331,0.0,1.0
2022-05-25,17.9599,18.0,17.9599,18.0,279,17.4385466707413,17.4774826181295,17.4385466707413,17.4774826181295,287.341152597724,0.0,1.0
2022-05-26,18.636,18.636,18.636,18.636,111,18.0950203373034,18.0950203373034,18.0950203373034,18.0950203373034,114.318523076514,0.0,1.0
2022-05-27,18.9693,18.9693,18.9601,18.9601,288,18.4186450571158,18.4186450571158,18.4097121215554,18.4097121215554,296.610222036359,0.0,1.0
2022-05-31,19.0062,19.0062,19.0062,19.0062,98,18.4544738964829,18.4544738964829,18.4544738964829,18.4544738964829,100.929867220706,0.0,1.0
2022-06-01,18.9734,18.9734,18.9734,18.9734,257,18.4226260392677,18.4226260392677,18.4226260392677,18.4226260392677,264.683427303279,0.0,1.0
2022-06-02,19.199,19.199,19.199,19.199,117,18.6416771547482,18.6416771547482,18.6416771547482,18.6416771547482,120.497902702271,0.0,1.0
2022-06-03,19.118,19.17,19.1005,19.17,1354,18.5630284829667,18.6135189883079,18.5460364859768,18.6135189883079,1394.4800022126,0.0,1.0
2022-06-06,19.1839,19.21,19.1839,19.21,205,18.6270154887741,18.6523578385704,18.6270154887741,18.6523578385704,211.128803880048,0.0,1.0
2022-06-07,19.1346,19.1346,19.1346,19.1346,4,18.5791466058256,18.5791466058256,18.5791466058256,18.5791466058256,4.11958641717166,0.0,1.0
2022-06-08,19.1097,19.1097,18.89,18.9149,1668,18.5549694215372,18.5549694215372,18.3416470364703,18.3658242207588,1717.86753596058,0.0,1.0
2022-06-09,18.9345,18.9345,18.9345,18.9345,42,18.3848552573874,18.3848552573874,18.3848552573874,18.3848552573874,43.2556573803024,0.0,1.0
2022-06-10,18.1359,18.1812,18.1359,18.17,758,17.6094376118964,17.6534226098187,17.6094376118964,17.6425477317452,780.661626054028,0.0,1.0
2022-06-13,17.3254,17.5301,17.1,17.5301,903,16.8224654084523,17.0212232246707,16.603608487223,17.0212232246707,929.9966336765,0.0,1.0
2022-06-14,17.2372,17.2372,17.2372,17.2372,81,16.7368257436234,16.7368257436234,16.7368257436234,16.7368257436234,83.4216249477262,0.0,1.0
2022-06-15,17.6487,17.74,17.6487,17.74,258,17.136380415699,17.2250300914232,17.136380415699,17.2250300914232,265.713323907572,0.0,1.0
2022-06-16,16.9239,16.9239,16.9239,16.9239,6,16.4326204489423,16.4326204489423,16.4326204489423,16.4326204489423,6.17937962575749,0.0,1.0
2022-06-17,17.2241,17.26,17.19,17.19,692,16.7241060201625,16.7589638882731,16.6909959003137,16.6909959003137,712.688450170695,0.0,1.0
2022-06-21,17.2158,17.27,17.2158,17.27,5692,16.716046958733,16.7686736008387,16.716046958733,16.7686736008387,5862.17147163526,0.0,1.0
2022-06-22,17.2427,17.33,17.02,17.0912,2406,16.7421660855345,16.8269318762325,16.525930786698,16.5950639401653,2477.93122992876,0.0,1.0
2022-06-23,17.4504,17.4504,17.44,17.44,370,16.9438368155226,16.9438368155226,16.9337387144544,16.9337387144544,381.061743588378,0.0,1.0
2022-06-24,17.8468,17.8468,17.75,17.75,853,17.3287298216241,17.3287298216241,17.2347398039888,17.2347398039888,878.501803461855,0.0,1.0
2022-06-27,17.7746,17.835,17.7746,17.835,209,17.2586256969003,17.3172723607966,17.2586256969003,17.3172723607966,215.248390297218,0.0,1.0
2022-06-28,17.3153,17.8301,17.3153,17.8301,351,16.812658598761,17.3125146016395,16.812658598761,17.3125146016395,361.493708106812,0.0,1.0
2022-06-29,17.2012,17.2012,17.0601,17.0601,881,16.7018707783872,16.7018707783872,16.5648667340862,16.5648667340862,907.338908382056,0.0,1.0
2022-06-30,16.9272,16.96,16.9272,16.96,589,16.435824654089,16.4676725113042,16.435824654089,16.4676725113042,606.609099928526,0.0,1.0
2022-07-01,17.2505,17.2505,17.1201,17.1201,734,16.7497396613357,16.7497396613357,16.6231250094799,16.6231250094799,755.944107551,0.0,1.0
2022-07-05,17.4994,17.4994,17.4994,17.4994,267,16.9914144070942,16.9914144070942,16.9914144070942,16.9914144070942,274.982393346208,0.0,1.0
2022-07-06,17.3193,17.32,17.2801,17.2801,424,16.8165424837872,16.8172221636668,16.77848041053,16.77848041053,436.676160220196,0.0,1.0
2022-07-07,17.4793,17.48,17.45,17.48,1263,16.9718978848373,16.9725775647169,16.94344842702,16.9725775647169,1300.75941122195,0.0,1.0
2022-07-08,17.4452,17.4452,17.4452,17.4452,1,16.9387877649885,16.9387877649885,16.9387877649885,16.9387877649885,1.02989660429291,0.0,1.0
2022-07-11,17.1558,17.18,17.1558,17.18,557,16.6577886833392,16.681286187748,16.6577886833392,16.681286187748,573.652408591154,0.0,1.0
2022-07-12,17.2067,17.21,17.2067,17.21,3002,16.7072111202983,16.7104153254449,16.7072111202983,16.7104153254449,3091.74960608732,0.0,1.0
2022-07-13,17.3221,17.3221,17.3221,17.3221,10,16.8192612033056,16.8192612033056,16.8192612033056,16.8192612033056,10.2989660429291,0.0,1.0
2022-07-14,17.2092,17.21,17.19,17.19,616,16.7096385484397,16.7104153254449,16.6909959003137,16.6909959003137,634.416308244434,0.0,1.0
2022-07-15,17.5873,17.6,17.41,17.41,9635,17.0767627805461,17.0890941155044,16.9046095767575,16.9046095767575,9923.0537823622,0.0,1.0
2022-07-18,17.5654,17.79,17.5654,17.67,10066,17.0554985100273,17.2735786542513,17.0554985100273,17.1570621034638,10366.9392188125,0.0,1.0
2022-07-19,17.9681,17.98,17.9681,17.98,224,17.4465086350451,17.4580631929982,17.4465086350451,17.4580631929982,230.696839361613,0.0,1.0
2022-07-20,18.121,18.121,18.0,18.0,349,17.5949701401736,17.5949701401736,17.4774826181295,17.4774826181295,359.433914898227,0.0,1.0
2022-07-21,18.0175,18.0175,17.97,17.97,416,17.4944746151193,17.4944746151193,17.4483534804326,17.4483534804326,428.436987385853,0.0,1.0
2022-07-22,17.8694,17.8694,17.83,17.83,343,17.3506737720224,17.3506737720224,17.3124175045138,17.3124175045138,353.25453527247,0.0,1.0
2022-07-25,17.7607,17.7607,17.7607,17.7607,64,17.245129196434,17.245129196434,17.245129196434,17.245129196434,65.9133826747466,0.0,1.0
2022-07-26,17.5569,17.5569,17.5569,17.5569,101,17.0472452543465,17.0472452543465,17.0472452543465,17.0472452543465,104.019557033585,0.0,1.0
2022-07-27,18.0256,18.0256,18.0256,18.0256,98,17.5023394822975,17.5023394822975,17.5023394822975,17.5023394822975,100.929867220706,0.0,1.0
2022-07-28,18.5136,18.5136,18.33,18.34,599,17.9761734555001,17.9761734555001,17.7979031327952,17.8076128453608,616.908065971456,0.0,1.0
2022-07-29,18.5925,18.5925,18.5201,18.58,930,18.0527830876429,18.0527830876429,17.9824847686678,18.0406459469359,957.803841992412,0.0,1.0
2022-08-01,18.645,18.645,18.445,18.445,492,18.1037590786125,18.1037590786125,17.9095648272999,17.9095648272999,506.709129312113,0.0,1.0
2022-08-02,18.7869,18.8201,18.7869,18.8201,496,18.2415398999187,18.2737761456366,18.2415398999187,18.2737761456366,510.828715729286,0.0,1.0
2022-08-03,19.1393,19.1393,18.86,18.9199,712,18.5837101707314,18.5837101707314,18.3125178987735,18.3706790770416,733.286382256556,0.0,1.0
2022-08-04,19.165,19.165,19.165,19.165,72,18.6086641320251,18.6086641320251,18.6086641320251,18.6086641320251,74.1525555090898,0.0,1.0
2022-08-05,19.0233,19.07,19.0,19.07,750,18.4710775049702,18.5164218626516,18.4484538746922,18.5164218626516,772.422453219684,0.0,1.0
2022-08-08,19.2769,19.2769,19.2769,19.2769,65,18.7173158156345,18.7173158156345,18.7173158156345,18.7173158156345,66.9432792790393,0.0,1.0
2022-08-09,19.4689,19.5,19.43,19.47,1387,18.9037422968945,18.9339395029736,18.8659715150142,18.9048103652767,1428.46659015427,0.0,1.0
2022-08-10,19.8023,19.8023,19.8023,19.8023,124,19.2274641138325,19.2274641138325,19.2274641138325,19.2274641138325,127.707178932322,0.0,1.0
2022-08-11,19.8391,20.21,19.8391,19.99,1697,19.263195856074,19.6233290951332,19.263195856074,19.4097154186894,1747.73453748508,0.0,1.0
2022-08-12,20.0465,20.0465,19.914,19.914,233,19.4645752946852,19.4645752946852,19.3359216031906,19.3359216031906,239.965908800249,0.0,1.0
2022-08-15,20.0563,20.06,20.05,20.06,290,19.4740908129995,19.4776834066488,19.4679736940831,19.4776834066488,298.670015244945,0.0,1.0
2022-08-16,20.0951,20.0951,20.0951,20.0951,95,19.5117644977541,19.5117644977541,19.5117644977541,19.5117644977541,97.8401774078269,0.0,1.0
2022-08-17,19.8725,19.8725,19.8725,19.8725,73,19.2956262960432,19.2956262960432,19.2956262960432,19.2956262960432,75.1824521133829,0.0,1.0
2022-08-18,19.8914,19.8914,19.8914,19.8914,45,19.3139776527923,19.3139776527923,19.3139776527923,19.3139776527923,46.3453471931811,0.0,1.0
2022-08-19,19.6328,19.6472,19.6328,19.6472,215,19.0628844858452,19.0768664719397,19.0628844858452,19.0768664719397,221.427769922976,0.0,1.0
2022-08-22,19.3863,19.3863,19.35,19.37,807,18.8235400711024,18.8235400711024,18.7882938144892,18.8077132396205,831.126559664383,0.0,1.0
2022-08-23,19.4346,19.561,19.4346,19.561,111,18.8704379827944,18.993168749624,18.8704379827944,18.993168749624,114.318523076514,0.0,1.0
2022-08-24,19.7195,19.7195,19.63,19.63,500,19.1470676937891,19.1470676937891,19.0601657663268,19.0601657663268,514.948302146458,0.0,1.0
2022-08-25,19.8839,19.99,19.8839,19.99,207,19.3066953683681,19.4097154186894,19.3066953683681,19.4097154186894,213.188597088633,0.0,1.0
2022-08-26,19.34,19.34,19.34,19.34,92,18.7785841019236,18.7785841019236,18.7785841019236,18.7785841019236,94.750487594948,0.0,1.0
2022-08-29,19.3191,19.3191,19.2025,19.2025,332,18.7582908026614,18.7582908026614,18.6450755541462,18.6450755541462,341.925672625248,0.0,1.0
2022-08-30,18.9,19.39,18.9,19.37,1815,18.351356749036,18.8271326647517,18.351356749036,18.8077132396205,1869.26233679164,0.0,1.0
2022-08-31,18.8347,18.84,18.83,18.84,708,18.2879523259824,18.2930984736422,18.2833887610766,18.2930984736422,729.166795839384,0.0,1.0
2022-09-01,18.9121,18.9121,18.9121,18.9121,161,18.3631055012404,18.3631055012404,18.3631055012404,18.3631055012404,165.813353291159,0.0,1.0
2022-09-02,18.8,19.07,18.8,19.07,394,18.2542596233797,18.5164218626516,18.2542596233797,18.5164218626516,405.779262091408,0.0,1.0
2022-09-06,18.6497,18.6497,18.6497,18.6497,388,18.1083226435183,18.1083226435183,18.1083226435183,18.1083226435183,399.599882465651,0.0,1.0
2022-09-07,19.0231,19.0231,18.75,18.75,233,18.4708833107188,18.4708833107188,18.2057110605516,18.2057110605516,239.96590880025,0.0,1.0
2022-09-08,19.047,19.047,19.0151,19.0151,333,18.4940895237507,18.4940895237507,18.4631155406663,18.4631155406663,342.95556922954,0.0,1.0
2022-09-09,19.3236,19.35,19.25,19.2575,659,18.762660173316,18.7882938144892,18.6911966888329,18.6984789732572,678.701862229029,0.0,1.0
2022-09-12,19.5,19.5,19.3,19.3,944,18.9339395029736,18.9339395029736,18.7397452516611,18.7397452516611,972.222394452512,0.0,1.0
2022-09-13,19.0604,19.0604,19.0604,19.0604,488,18.5071005385886,18.5071005385886,18.5071005385886,18.5071005385886,502.589542894943,0.0,1.0
2022-09-14,19.1257,19.1257,19.065,19.065,126,18.5705049616422,18.5705049616422,18.5115670063688,18.5115670063688,129.766972140907,0.0,1.0
2022-09-15,19.0966,19.0966,19.0966,19.0966,22,18.5422496980762,18.5422496980762,18.5422496980762,18.5422496980762,22.6577252944441,0.0,1.0
2022-09-16,18.9524,18.9524,18.86,18.91,1292,18.4022356428799,18.4022356428799,18.3125178987735,18.3610664616016,1330.62641274644,0.0,1.0
2022-09-19,19.068,19.068,18.94,18.94,705,18.5144799201385,18.5144799201385,18.3901955992985,18.3901955992985,726.077106026505,0.0,1.0
2022-09-20,18.9761,18.9761,18.9761,18.9761,273,18.4252476616604,18.4252476616604,18.4252476616604,18.4252476616604,281.161772971965,0.0,1.0
2022-09-21,18.7578,18.97,18.7578,18.96,1273,18.2132846363527,18.4193247369954,18.2132846363527,18.4096150244297,1311.05837726488,0.0,1.0
2022-09-22,18.3391,18.34,18.3391,18.34,124,17.8067389712299,17.8076128453608,17.8067389712299,17.8076128453608,127.707178932322,0.0,1.0
2022-09-23,17.9254,18.0,17.7301,17.98,2035,17.4050481623899,17.4774826181295,17.2154174759832,17.4580631929982,2095.83958973608,0.0,1.0
2022-09-26,17.7506,18.01,17.7506,18.01,1206,17.2353223867427,17.4871923306951,17.2353223867427,17.4871923306951,1242.05530477726,0.0,1.0
2022-09-27,17.862,17.862,17.86,17.86,211,17.3434885847238,17.3434885847238,17.3415466422107,17.3415466422107,217.308183505805,0.0,1.0
2022-09-28,18.3114,18.3114,18.23,18.23,262,17.7798430674231,17.7798430674231,17.7008060071389,17.7008060071389,269.832910324744,0.0,1.0
2022-09-29,17.99,18.0,17.99,18.0,1105,17.4677729055639,17.4774826181295,17.4677729055639,17.4774826181295,1138.03574774367,0.0,1.0
2022-09-30,17.9408,17.9408,17.9408,17.9408,60,17.420001119741,17.420001119741,17.420001119741,17.420001119741,61.7937962575748,0.0,1.0
2022-10-03,18.0894,18.1001,18.0894,18.1,532,17.5642874484662,17.5746768409114,17.5642874484662,17.5745797437858,547.904993483831,0.0,1.0
2022-10-04,18.6088,18.6299,18.58,18.6299,658,18.0686099191249,18.0890974126384,18.0406459469359,18.0890974126384,677.671965624737,0.0,1.0
2022-10-05,18.6082,18.6082,18.6082,18.6082,186,18.068027336371,18.068027336371,18.068027336371,18.068027336371,191.560768398482,0.0,1.0
2022-10-06,18.4386,18.4386,18.4386,18.4386,73,17.9033506112579,17.9033506112579,17.9033506112579,17.9033506112579,75.1824521133828,0.0,1.0
2022-10-07,18.097,18.097,18.02,18.02,414,17.5716668300161,17.5716668300161,17.4969020432608,17.4969020432608,426.377194177266,0.0,1.0
2022-10-10,18.0016,18.0016,18.0016,18.0016,101,17.47903617214,17.47903617214,17.47903617214,17.47903617214,104.019557033584,0.0,1.0
2022-10-11,17.9756,17.9756,17.94,17.945,1087,17.4537909194694,17.4537909194694,17.4192243427357,17.4240791990185,1119.4976088664,0.0,1.0
2022-10-12,18.2669,18.31,18.2172,18.2172,1419,17.7366348465061,17.7784837076639,17.6883775750549,17.6883775750549,1461.42328149164,0.0,1.0
2022-10-13,18.6567,18.6567,18.6567,18.6567,49,18.1151194423143,18.1151194423143,18.1151194423143,18.1151194423143,50.4649336103527,0.0,1.0
2022-10-14,18.1912,18.8461,18.1912,18.8317,2577,17.6631323223843,18.2990213983072,17.6631323223843,18.2850394122127,2654.04354926284,0.0,1.0
2022-10-17,18.6628,18.6628,18.6,18.6,673,18.1210423669793,18.1210423669793,18.0600653720672,18.0600653720672,693.120414689131,0.0,1.0
2022-10-18,18.8822,18.89,18.69,18.8199,5820,18.3340734606692,18.3416470364703,18.1474527851578,18.2735819513853,5993.99823698475,0.0,1.0
2022-10-19,18.7788,18.7788,18.74,18.74,427,18.2336750327406,18.2336750327406,18.1960013479859,18.1960013479859,439.765850033074,0.0,1.0
2022-10-20,18.67,18.7,18.59,18.7,809,18.1280333600265,18.1571624977234,18.0503556595015,18.1571624977234,833.186352872969,0.0,1.0
2022-10-21,18.8764,18.89,18.65,18.65,586,18.3284418273811,18.3416470364703,18.1086139348953,18.1086139348953,603.519410115647,0.0,1.0
2022-10-24,18.7757,18.83,18.68,18.83,734,18.2306650218452,18.2833887610766,18.1377430725922,18.2833887610766,755.944107551,0.0,1.0
2022-10-25,19.2454,19.2454,19.2454,19.2454,101,18.6867302210527,18.6867302210527,18.6867302210527,18.6867302210527,104.019557033585,0.0,1.0
2022-10-26,19.5306,19.57,19.5306,19.57,424,18.9636512234244,19.001907490933,18.9636512234244,19.001907490933,436.676160220197,0.0,1.0
2022-10-27,19.7452,19.78,19.7452,19.78,242,19.1720216550828,19.2058114548112,19.1720216550828,19.2058114548112,249.234978238885,0.0,1.0
2022-10-28,20.1658,20.17,19.8021,19.8021,1012,19.5804121655931,19.5844902448707,19.2272699195812,19.2272699195812,1042.25536354443,0.0,1.0
2022-10-31,20.24,20.29,20.11,20.11,2610,19.6524582328301,19.7010067956582,19.5262319694769,19.5262319694769,2688.0301372045,0.0,1.0
2022-11-01,20.0492,20.14,20.0492,20.14,719,19.4671969170779,19.5553611071738,19.4671969170779,19.5553611071738,740.495658486605,0.0,1.0
2022-11-02,19.5622,19.5622,19.5622,19.5622,148,18.9943339151318,18.9943339151318,18.9943339151318,18.9943339151318,152.424697435351,0.0,1.0
2022-11-03,19.5529,19.5529,19.42,19.42,269,18.9853038824458,18.9853038824458,18.8562618024486,18.8562618024486,277.042186554794,0.0,1.0
2022-11-04,19.5463,19.5463,19.45,19.45,421,18.9788954721525,18.9788954721525,18.8853909401455,18.8853909401455,433.586470407316,0.0,1.0
2022-11-07,19.4324,19.4324,19.4324,19.4324,79,18.86830184603,18.86830184603,18.86830184603,18.86830184603,81.3618317391401,0.0,1.0
2022-11-08,19.3821,19.3821,19.3821,19.3821,28,18.8194619918249,18.8194619918249,18.8194619918249,18.8194619918249,28.8371049202016,0.0,1.0
2022-11-09,19.045,19.22,19.045,19.22,120,18.4921475812376,18.6620675511361,18.4921475812376,18.6620675511361,123.58759251515,0.0,1.0
2022-11-10,20.0067,20.0067,19.81,19.81,2245,19.425930638674,19.425930638674,19.2349405925081,19.2349405925081,2312.11787663759,0.0,1.0
2022-11-11,19.919,20.0119,19.915,20.0119,7428,19.3407764594734,19.4309796892081,19.3368925744472,19.4309796892081,7650.07197668777,0.0,1.0
2022-11-14,19.8348,19.8348,19.8348,19.8348,103,19.2590206796708,19.2590206796708,19.2590206796708,19.2590206796708,106.07935024217,0.0,1.0
2022-11-15,19.9897,20.1401,19.9897,20.1401,829,19.4094241273124,19.5554582042994,19.4094241273124,19.5554582042994,853.784284958826,0.0,1.0
2022-11-16,19.9395,20.1,19.9395,20.1,861,19.3606813702329,19.5165222569113,19.3606813702329,19.5165222569113,886.740976296201,0.0,1.0
2022-11-17,19.9146,19.93,19.75,19.75,6148,19.3365041859445,19.3514571432956,19.1766823171143,19.1766823171143,6331.80432319285,0.0,1.0
2022-11-18,19.935,19.9512,19.93,19.93,306,19.3563119995784,19.3720417339347,19.3514571432956,19.3514571432956,315.148360913632,0.0,1.0
2022-11-21,19.9072,20.02,19.88,20.02,753,19.329318998646,19.4388445563863,19.3029085804675,19.4388445563863,775.512143032563,0.0,1.0
2022-11-22,19.896,19.925,19.896,19.925,229,19.3184441205725,19.3466022870128,19.3184441205725,19.3466022870128,235.846322383077,0.0,1.0
2022-11-23,19.9577,19.9577,19.9577,19.9577,104,19.3783530471024,19.3783530471024,19.3783530471024,19.3783530471024,107.109246846463,0.0,1.0
2022-11-25,20.0044,20.03,19.98,20.03,810,19.4236974047839,19.4485542689519,19.4000057061237,19.4485542689519,834.216249477259,0.0,1.0
2022-11-28,19.9089,20.02,19.9089,20.02,172,19.3309696497821,19.4388445563863,19.3309696497821,19.4388445563863,177.142215938381,0.0,1.0
2022-11-29,20.0284,20.0284,19.98,19.99,6987,19.4470007149414,19.4470007149414,19.4000057061237,19.4097154186894,7195.88757419458,0.0,1.0
2022-11-30,20.3726,20.52,20.0,20.0,4434,19.7812090214503,19.9243301846676,19.419425131255,19.419425131255,4566.56154343477,0.0,1.0
2022-12-01,20.3218,20.3218,20.3218,20.3218,55,19.7318836816169,19.7318836816169,19.7318836816169,19.7318836816169,56.6443132361102,0.0,1.0
2022-12-02,19.9745,19.9745,19.9745,19.9745,136,19.3946653642126,19.3946653642126,19.3946653642126,19.3946653642126,140.065938183837,0.0,1.0
2022-12-05,19.5574,19.71,19.5574,19.7,1116,18.9896732531003,19.1378434668518,18.9896732531003,19.1281337542862,1149.36461039089,0.0,1.0
2022-12-06,19.2187,19.41,19.2187,19.41,135,18.6608052885025,18.846552089883,18.6608052885025,18.846552089883,139.036041579544,0.0,1.0
2022-12-07,19.2082,19.26,19.2082,19.26,156,18.6506100903086,18.7009064013986,18.6506100903086,18.7009064013986,160.663870269695,0.0,1.0
2022-12-08,19.4477,19.84,19.4477,19.84,445,18.8831577062554,19.264069730205,18.8831577062554,19.264069730205,458.303988910347,0.0,1.0
2022-12-09,19.27,19.41,19.27,19.3,769,18.7106161139642,18.846552089883,18.7106161139642,18.7397452516611,791.990488701251,0.0,1.0
2022-12-12,19.482,19.482,19.482,19.482,65,18.9164620203555,18.9164620203555,18.9164620203555,18.9164620203555,66.9432792790394,0.0,1.0
2022-12-13,19.4042,19.4401,19.38,19.38,233,18.8409204565949,18.8757783247055,18.8174229521861,18.8174229521861,239.965908800249,0.0,1.0
2022-12-14,19.5088,19.5088,19.5088,19.5088,59,18.9424840500314,18.9424840500314,18.9424840500314,18.9424840500314,60.7638996532819,0.0,1.0
2022-12-15,19.3246,19.3246,19.3246,19.3246,53,18.7636311445725,18.7636311445725,18.7636311445725,18.7636311445725,54.5845200275245,0.0,1.0
2022-12-16,19.1497,19.1497,19.1497,19.1497,21,18.5938082717997,18.5938082717997,18.5938082717997,18.5938082717997,21.6278286901512,0.0,1.0
2022-12-19,18.845,19.09,18.845,19.0607,233,18.297953329925,18.5358412877829,18.297953329925,18.5073918299656,239.965908800249,0.0,1.0
2022-12-20,18.8965,19.0104,18.86,19.0104,308,18.347958349638,18.4585519757605,18.3125178987735,18.4585519757605,317.208154122218,0.0,1.0
2022-12-21,18.9741,18.9741,18.9741,18.9741,5,18.4233057191473,18.4233057191473,18.4233057191473,18.4233057191473,5.14948302146456,0.0,1.0
2022-12-22,18.8631,18.8631,18.8631,18.8631,3,18.3155279096688,18.3155279096688,18.3155279096688,18.3155279096688,3.08968981287874,0.0,1.0
2022-12-23,18.6142,18.6142,18.6142,18.6142,61,18.4903998329758,18.4903998329758,18.4903998329758,18.4903998329758,61.408417895594,0.429,1.0
2022-12-27,18.3901,18.3901,18.3901,18.3901,118,18.2677902874369,18.2677902874369,18.2677902874369,18.2677902874369,118.790054289838,0.0,1.0
2022-12-28,18.1671,18.32,18.15,18.32,367,18.046273425968,18.1981565117016,18.0292871554249,18.1981565117016,369.457202748903,0.0,1.0
2022-12-29,18.3851,18.3851,18.3217,18.3418,651,18.262823541664,18.262823541664,18.1998452052644,18.2198115232712,655.358689344785,0.0,1.0
2022-12-30,18.2304,18.32,18.15,18.32,966,18.1091524274522,18.1981565117016,18.0292871554249,18.1981565117016,972.467732576132,0.0,1.0
2023-01-03,18.0501,18.0501,18.01,18.01,411,17.9300515748835,17.9300515748835,17.8902182737853,17.8902182737853,413.751799263757,0.0,1.0
2023-01-04,18.3747,18.3747,18.2019,18.2019,634,18.2524927104565,18.2524927104565,18.080841976547,18.080841976547,638.244867964045,0.0,1.0
2023-01-05,18.32,18.36,18.32,18.36,371,18.1981565117016,18.2378904778844,18.1981565117016,18.2378904778844,373.483984250253,0.0,1.0
2023-01-06,18.7735,18.7735,18.594,18.594,128,18.6486403532986,18.6486403532986,18.4703341800535,18.4703341800535,128.857008043214,0.0,1.0
2023-01-09,19.122,19.16,19.122,19.14,1159,18.9948225336658,19.0325698015394,18.9948225336658,19.0127028184481,1166.75994001629,0.0,1.0
2023-01-10,19.5222,19.5222,19.5222,19.5222,338,19.3923608653243,19.3923608653243,19.3923608653243,19.3923608653243,340.263036864112,0.0,1.0
2023-01-11,19.8471,19.8471,19.8471,19.8471,112,19.7151000056437,19.7151000056437,19.7151000056437,19.7151000056437,112.749882037812,0.0,1.0
2023-01-12,19.8915,19.8915,19.8915,19.8915,66,19.7592047081066,19.7592047081066,19.7592047081066,19.7592047081066,66.4418947722821,0.0,1.0
2023-01-13,19.9614,19.9614,19.75,19.75,1010,19.8286398140109,19.8286398140109,19.6186458027351,19.6186458027351,1016.76232909099,0.0,1.0
2023-01-17,20.02,20.025,20.02,20.025,235,19.8868500744687,19.8918168202415,19.8868500744687,19.8918168202415,236.573413204338,0.0,1.0
2023-01-18,19.7518,20.14,19.7518,20.14,523,19.6204338312133,20.0060519730169,19.6204338312133,20.0060519730169,526.50168130157,0.0,1.0
2023-01-19,19.5866,19.645,19.5866,19.645,122,19.4563325508785,19.5143441415053,19.4563325508785,19.5143441415053,122.816835791188,0.0,1.0
2023-01-20,19.9136,19.9136,19.9136,19.9136,27,19.7811577244225,19.7811577244225,19.7811577244225,19.7811577244225,27.1807751341155,0.0,1.0
2023-01-23,20.1013,20.13,20.08,20.13,2161,19.9676093607351,19.9961184814712,19.9464510237428,19.9961184814712,2175.46870610458,0.0,1.0
2023-01-24,20.0432,20.0432,20.0432,20.0432,10,19.9098957748547,19.9098957748547,19.9098957748547,19.9098957748547,10.0669537533761,0.0,1.0
2023-01-25,20.1806,20.1806,19.81,19.81,237,20.0463819486924,20.0463819486924,19.6782467520092,19.6782467520092,238.586803955014,0.0,1.0
2023-01-26,20.2088,20.235,20.2088,20.235,272,20.0743943948513,20.100420142701,20.0743943948513,20.100420142701,273.821142091829,0.0,1.0
2023-01-27,20.28,20.28,20.2,20.2,522,20.1451208546566,20.1451208546566,20.0656529222911,20.0656529222911,525.494985926231,0.0,1.0
2023-01-30,20.0548,20.1898,20.0548,20.1898,437,19.9214186250477,20.0555207609145,19.9214186250477,20.0555207609145,439.925879022535,0.0,1.0
2023-01-31,20.3606,20.3606,20.25,20.25,364,20.2251847965148,20.2251847965148,20.1153203800195,20.1153203800195,366.43711662289,0.0,1.0
2023-02-01,20.4135,20.4333,20.3103,20.3103,586,20.2777329667915,20.297401280052,20.17521933404,20.17521933404,589.923489947839,0.0,1.0
2023-02-02,20.7184,20.82,20.5803,20.68,7762,20.5806051240196,20.6815293981238,20.4434236057736,20.5424605164841,7813.96950337051,0.0,1.0
2023-02-03,20.62,20.64,20.39,20.39,691,20.48285956721,20.5027265503014,20.2543892616591,20.2543892616591,695.626504358288,0.0,1.0
2023-02-06,20.75,20.75,20.71,20.72,3926,20.6119949573039,20.6119949573039,20.5722609911212,20.5821944826669,3952.28604357546,0.0,1.0
2023-02-07,20.8755,20.8755,20.8755,20.8755,114,20.7366602762023,20.7366602762023,20.7366602762023,20.7366602762023,114.763272788488,0.0,1.0
2023-02-08,20.5466,20.5466,20.5466,20.5466,297,20.4099477392646,20.4099477392646,20.4099477392646,20.4099477392646,298.98852647527,0.0,1.0
2023-02-09,20.2083,20.2083,20.2083,20.2083,118,20.073897720274,20.073897720274,20.073897720274,20.073897720274,118.790054289838,0.0,1.0
2023-02-10,20.1913,20.1913,20.1913,20.1913,171,20.0570107846463,20.0570107846463,20.0570107846463,20.0570107846463,172.144909182731,0.0,1.0
2023-02-13,20.5146,20.5146,20.5,20.5001,389,20.3781605663184,20.3781605663184,20.3636576686617,20.3637570035772,391.604501006331,0.0,1.0
2023-02-14,20.5739,20.5739,20.5739,20.5739,126,20.4370661711844,20.4370661711844,20.4370661711844,20.4370661711844,126.843617292539,0.0,1.0
2023-02-15,20.8141,20.85,20.8141,20.82,997,20.6756686381118,20.7113298727608,20.6756686381118,20.6815293981238,1003.6752892116,0.0,1.0
2023-02-16,20.866,21.0375,20.866,21.03,1296,20.7272234592339,20.8975828392425,20.7272234592339,20.8901327205832,1304.67720643754,0.0,1.0
2023-02-17,20.791,20.89,20.791,20.89,236,20.6527222726413,20.7510638389436,20.6527222726413,20.7510638389436,237.580108579675,0.0,1.0
2023-02-21,20.5099,20.5099,20.5099,20.5099,230,20.373491825292,20.373491825292,20.373491825292,20.373491825292,231.53993632765,0.0,1.0
2023-02-22,20.7789,20.7789,20.7789,20.7789,19,20.640702747871,20.640702747871,20.640702747871,20.640702747871,19.1272121314146,0.0,1.0
2023-02-23,20.3121,20.77,20.3121,20.77,106,20.1770073625182,20.6318619403953,20.1770073625182,20.6318619403953,106.709709785787,0.0,1.0
2023-02-24,19.9639,19.9639,19.9639,19.9639,69,19.8311231868974,19.8311231868974,19.8311231868974,19.8311231868974,69.4619808982949,0.0,1.0
2023-02-27,19.7536,20.01,19.7536,20.01,434,19.6222218596915,19.876916582923,19.6222218596915,19.876916582923,436.905792896523,0.0,1.0
2023-02-28,19.7759,19.79,19.7759,19.79,215,19.6443735458384,19.6583797689178,19.6443735458384,19.6583797689178,216.439505697586,0.0,1.0
2023-03-01,19.8716,19.8716,19.8716,19.8716,126,19.7394370599307,19.7394370599307,19.7394370599307,19.7394370599307,126.843617292538,0.0,1.0
2023-03-02,20.13,20.2,20.13,20.14,1713,19.9961184814712,20.0656529222911,19.9961184814712,20.0060519730169,1724.46917795333,0.0,1.0
2023-03-03,20.221,20.221,20.221,20.221,43,20.086513254537,20.086513254537,20.086513254537,20.086513254537,43.2879011395172,0.0,1.0
2023-03-06,20.1512,20.1512,20.1512,20.1512,178,20.0171774835481,20.0171774835481,20.0171774835481,20.0171774835481,179.191776810094,0.0,1.0
2023-03-07,19.9438,19.97,19.94,19.94,453,19.8111568688905,19.8371826167402,19.8073821421032,19.8073821421032,456.033005027938,0.0,1.0
2023-03-08,20.04,20.04,20.04,20.04,119,19.90671705756,19.90671705756,19.90671705756,19.90671705756,119.796749665176,0.0,1.0
2023-03-09,19.5725,19.9698,19.5725,19.93,380,19.4423263277991,19.8369839469093,19.4423263277991,19.7974486505575,382.544242628292,0.0,1.0
2023-03-10,19.1813,19.1813,19.1813,19.1813,183,19.0537281385318,19.0537281385318,19.0537281385318,19.0537281385318,184.225253686782,0.0,1.0
2023-03-13,19.0483,19.0483,19.0483,19.0483,92,18.9216127009741,18.9216127009741,18.9216127009741,18.9216127009741,92.6159745310601,0.0,1.0
2023-03-14,19.2716,19.47,19.2716,19.47,3011,19.1434275671893,19.3405080394558,19.1434275671893,19.3405080394558,3031.15977514155,0.0,1.0
2023-03-15,19.3142,19.3142,19.3142,19.3142,73,19.185744241174,19.185744241174,19.185744241174,19.185744241174,73.4887623996453,0.0,1.0
2023-03-16,19.6048,19.6048,19.51,19.5538,1102,19.4744115054917,19.4744115054917,19.3802420056386,19.4237506986087,1109.37830362204,0.0,1.0
2023-03-17,19.289,19.43,19.2489,19.43,10765,19.1607118424788,19.300774073273,19.1208785413806,19.300774073273,10837.0757155094,0.0,1.0
2023-03-20,19.519,19.519,19.5,19.51,717,19.3891821480297,19.3891821480297,19.3703085140929,19.3802420056386,721.800584117065,0.0,1.0
2023-03-21,19.6696,19.6696,19.6696,19.6696,50,19.5387805307077,19.5387805307077,19.5387805307077,19.5387805307077,50.3347687668806,0.0,1.0
2023-03-22,19.5809,19.5809,19.5809,19.5809,13,19.4506704606975,19.4506704606975,19.4506704606975,19.4506704606975,13.0870398793889,0.0,1.0
2023-03-23,19.3599,19.3599,19.3599,19.3599,15,19.2311402975378,19.2311402975378,19.2311402975378,19.2311402975378,15.1004306300641,0.0,1.0
2023-03-24,19.2507,19.2507,19.2507,19.2507,32,19.1226665698588,19.1226665698588,19.1226665698588,19.1226665698588,32.2142520108036,0.0,1.0
2023-03-27,19.3571,19.36,19.3571,19.36,253,19.228358919905,19.2312396324532,19.228358919905,19.2312396324532,254.693929960415,0.0,1.0
2023-03-28,19.4902,19.4902,19.4902,19.4902,13,19.3605736923781,19.3605736923781,19.3605736923781,19.3605736923781,13.0870398793889,0.0,1.0
2023-03-29,19.5622,19.75,19.51,19.75,421,19.432094831507,19.6186458027351,19.3802420056386,19.6186458027351,423.818753017134,0.0,1.0
2023-03-30,19.6892,19.6892,19.6892,19.6892,49,19.5582501741373,19.5582501741373,19.5582501741373,19.5582501741373,49.3280733915428,0.0,1.0
2023-03-31,19.9655,19.9655,19.9655,19.9655,70,19.8327125455447,19.8327125455447,19.8327125455447,19.8327125455447,70.4686762736325,0.0,1.0
2023-04-03,20.0079,20.0079,20.0079,20.0079,116,19.8748305496984,19.8748305496984,19.8748305496984,19.8748305496984,116.776663539163,0.0,1.0
2023-04-04,19.7143,19.7143,19.7143,19.7143,5,19.583183237917,19.583183237917,19.583183237917,19.583183237917,5.03347687668804,0.0,1.0
2023-04-05,19.6279,19.6279,19.5901,19.5901,130,19.4973578709622,19.4973578709622,19.4598092729195,19.4598092729195,130.870398793889,0.0,1.0
2023-04-06,19.64,19.67,19.64,19.67,246,19.5093773957325,19.5391778703696,19.5093773957325,19.5391778703696,247.647062333052,0.0,1.0
2023-04-10,19.7927,19.7927,19.7927,19.7927,15,19.6610618116352,19.6610618116352,19.6610618116352,19.6610618116352,15.1004306300641,0.0,1.0
2023-04-11,20.0567,20.07,20.0567,20.07,579,19.9233059884413,19.9365175321971,19.9233059884413,19.9365175321971,582.876622320477,0.0,1.0
2023-04-12,19.7237,19.9503,19.7,19.9503,500,19.5925207199699,19.8176136383952,19.5689783450066,19.8176136383952,503.347687668805,0.0,1.0
2023-04-13,19.8695,19.87,19.8037,19.84,884,19.7373510267061,19.7378477012833,19.6719886523354,19.7080472266463,889.918711798445,0.0,1.0
2023-04-14,19.8737,19.8737,19.8737,19.8737,40,19.7415230931552,19.7415230931552,19.7415230931552,19.7415230931552,40.2678150135045,0.0,1.0
2023-04-17,19.9487,19.9487,19.9487,19.9487,148,19.8160242797479,19.8160242797479,19.8160242797479,19.8160242797479,148.990915549966,0.0,1.0
2023-04-18,20.0227,20.1,20.0227,20.1,190,19.889532117186,19.9663180068342,19.889532117186,19.9663180068342,191.272121314146,0.0,1.0
2023-04-19,19.9096,19.96,19.9096,19.956,255,19.7771843278043,19.8272491251945,19.7771843278043,19.8232757285763,256.70732071109,0.0,1.0
2023-04-20,19.8876,19.8876,19.8876,19.8876,21,19.7553306464037,19.7553306464037,19.7553306464037,19.7553306464037,21.1406028820899,0.0,1.0
2023-04-21,19.9916,20.0,19.94,19.94,460,19.8586389584789,19.8669830913773,19.8073821421032,19.8073821421032,463.079872655301,0.0,1.0
2023-04-24,19.9649,19.9649,19.9067,19.9067,104,19.8321165360519,19.8321165360519,19.774303615256,19.774303615256,104.696319035112,0.0,1.0
2023-04-25,19.6693,19.84,19.6693,19.84,330,19.5384825259614,19.7080472266463,19.5384825259614,19.7080472266463,332.209473861411,0.0,1.0
2023-04-26,19.764,19.9554,19.764,19.875,573,19.632552690899,19.8226797190835,19.632552690899,19.7428144470562,576.836450068451,0.0,1.0
2023-04-27,19.9885,19.9885,19.9885,19.9885,490,19.8555595760997,19.8555595760997,19.8555595760997,19.8555595760997,493.28073391543,0.0,1.0
2023-04-28,20.2899,20.2899,20.23,20.23,503,20.1549550112868,20.1549550112868,20.0954533969281,20.0954533969281,506.367773794818,0.0,1.0
2023-05-01,20.33,20.33,20.28,20.28,790,20.194788312385,20.194788312385,20.1451208546566,20.1451208546566,795.289346516712,0.0,1.0
2023-05-02,20.33,20.33,20.26,20.26,600,20.194788312385,20.194788312385,20.1252538715652,20.1252538715652,604.017225202566,0.0,1.0
2023-05-03,20.5477,20.66,20.51,20.51,1547,20.4110404233347,20.5225935333927,20.3735911602074,20.3735911602074,1557.35774564728,0.0,1.0
2023-05-04,20.4756,20.5728,20.46,20.5728,1887,20.3394199492902,20.4359734871143,20.323923702479,20.4359734871143,1899.63417326207,0.0,1.0
2023-05-05,20.5849,20.6,20.57,20.58,889,20.4479930118846,20.4629925841186,20.4331921094815,20.4431256010272,894.952188675136,0.0,1.0
2023-05-08,20.3737,20.3737,20.3737,20.3737,275,20.2381976704397,20.2381976704397,20.2381976704397,20.2381976704397,276.841228217842,0.0,1.0
2023-05-09,20.495,20.55,20.3,20.3,889,20.3586909228889,20.4133251263902,20.164987837748,20.164987837748,894.952188675134,0.0,1.0
2023-05-10,20.455,20.455,20.4,20.4,401,20.3189569567061,20.3189569567061,20.2643227532048,20.2643227532048,403.684845510382,0.0,1.0
2023-05-11,20.3114,20.3114,20.3114,20.3114,36,20.17631201811,20.17631201811,20.17631201811,20.17631201811,36.241033512154,0.0,1.0
2023-05-12,20.4,20.4,20.28,20.35,664,20.2643227532048,20.2643227532048,20.1451208546566,20.2146552954764,668.445729224174,0.0,1.0
2023-05-15,20.5847,20.5847,20.5847,20.5847,32,20.4477943420537,20.4477943420537,20.4477943420537,20.4477943420537,32.2142520108035,0.0,1.0
2023-05-16,20.4802,20.4802,20.4802,20.4802,167,20.3439893554013,20.3439893554013,20.3439893554013,20.3439893554013,168.11812768138,0.0,1.0
2023-05-17,21.0582,21.0582,20.73,20.77,867,20.9181451667421,20.9181451667421,20.5921279742126,20.6318619403953,872.804890417706,0.0,1.0
2023-05-18,21.3459,21.3459,20.99,21.0,3315,21.2039317185115,21.2039317185115,20.8503987544005,20.8603322459462,3337.19516924418,0.0,1.0
2023-05-19,21.1673,21.28,21.1673,21.28,306,21.0265195595055,21.1384700092254,21.0265195595055,21.1384700092254,308.048784853309,0.0,1.0
2023-05-22,20.9497,21.14,20.9497,21.13,1377,20.8103667834713,20.9994011275858,20.8103667834713,20.9894676360401,1386.21953183989,0.0,1.0
2023-05-23,20.7727,20.81,20.71,20.81,2432,20.6345439831127,20.6715959065781,20.5722609911212,20.6715959065781,2448.28315282106,0.0,1.0
2023-05-24,20.843,20.843,20.843,20.843,90,20.7043764286788,20.7043764286788,20.7043764286788,20.7043764286788,90.602583780385,0.0,1.0
2023-05-25,20.6562,20.84,20.6562,20.84,243,20.5188188066054,20.7013963812151,20.5188188066054,20.7013963812151,244.626976207039,0.0,1.0
2023-05-26,20.6513,20.6513,20.6513,20.6513,96,20.513951395748,20.513951395748,20.513951395748,20.513951395748,96.6427560324105,0.0,1.0
2023-05-30,20.3498,20.35,20.3498,20.35,425,20.2144566256455,20.2146552954764,20.2144566256455,20.2146552954764,427.845534518483,0.0,1.0
2023-05-31,20.1843,20.23,20.09,20.23,1809,20.0500573405643,20.0954533969281,19.9563845152885,20.0954533969281,1821.11193398574,0.0,1.0
2023-06-01,20.56,20.56,20.19,20.19,914,20.4232586179359,20.4232586179359,20.0557194307454,20.0557194307454,920.119573058573,0.0,1.0
2023-06-02,20.9793,20.9793,20.89,20.8975,916,20.8397699184466,20.8397699184466,20.7510638389436,20.7585139576028,922.132963809249,0.0,1.0
2023-06-05,20.765,21.1,20.74,21.1,1200,20.6268951946225,20.959667161403,20.6020614657583,20.959667161403,1208.03445040513,0.0,1.0
2023-06-06,20.7662,20.78,20.72,20.73,796,20.628087213608,20.641795431941,20.5821944826669,20.5921279742126,801.329518768735,0.0,1.0
2023-06-07,21.0035,21.18,20.93,21.18,608,20.8638089679871,21.0391350937686,20.7907978051263,21.0391350937686,612.070788205268,0.0,1.0
2023-06-08,21.0441,21.0441,21.0441,21.0441,150,20.9041389436626,20.9041389436626,20.9041389436626,20.9041389436626,151.004306300642,0.0,1.0
2023-06-09,20.7663,21.02,20.7663,21.02,293,20.6281865485234,20.8801992290375,20.6281865485234,20.8801992290375,294.96174497392,0.0,1.0
2023-06-12,21.0766,21.0766,20.9,20.9,1156,20.9364227911861,20.9364227911861,20.7609973304893,20.7609973304893,1163.73985389028,0.0,1.0
2023-06-13,21.3282,21.3282,21.12,21.17,1820,21.1863494384757,21.1863494384757,20.9795341444944,21.0292016022229,1832.18558311445,0.0,1.0
2023-06-14,21.16,21.42,21.0724,21.42,3802,21.0192681106772,21.2775388908651,20.9322507247369,21.2775388908651,3827.45581703359,0.0,1.0
2023-06-15,21.2423,21.315,21.24,21.2997,780,21.1010207460982,21.1732372296353,21.0987360430427,21.1580389875704,785.222392763335,0.0,1.0
2023-06-16,21.0285,21.24,21.0285,21.24,233,20.8886426968514,21.0987360430427,20.8886426968514,21.0987360430427,234.560022453663,0.0,1.0
2023-06-20,21.0688,21.07,21.03,21.03,841,20.9286746677805,20.929866686766,20.8901327205832,20.8901327205832,846.630810658929,0.0,1.0
2023-06-21,21.1986,21.28,21.15,21.15,3183,21.0576113880435,21.1384700092254,21.0093346191315,21.0093346191315,3204.31137969961,0.0,1.0
2023-06-22,21.069,21.08,21.069,21.08,265,20.9288733376114,20.9398001783117,20.9288733376114,20.9398001783117,266.774274464467,0.0,1.0
2023-06-23,20.8129,20.8129,20.8129,20.8129,175,20.6744766191263,20.6744766191263,20.6744766191263,20.6744766191263,176.171690684082,0.0,1.0
2023-06-26,20.8098,20.9,20.8098,20.9,262,20.6713972367472,20.7609973304893,20.6713972367472,20.7609973304893,263.754188338453,0.0,1.0
2023-06-27,21.0795,21.0795,20.83,20.99,1482,20.9393035037344,20.9393035037344,20.6914628896694,20.8503987544005,1491.92254625034,0.0,1.0
2023-06-28,21.1456,21.1456,21.1456,21.1456,90,21.0049638828514,21.0049638828514,21.0049638828514,21.0049638828514,90.6025837803848,0.0,1.0
2023-06-29,21.4401,21.47,21.4401,21.47,500,21.2975052088719,21.3272063485935,21.2975052088719,21.3272063485935,503.347687668805,0.0,1.0
2023-06-30,21.6753,21.6753,21.635,21.635,314,21.5311409300265,21.5311409300265,21.4911089590974,21.4911089590974,316.102347856009,0.0,1.0
2023-07-03,21.6921,21.89,21.68,21.89,837,21.5478291958233,21.7444129935124,21.535809671053,21.7444129935124,842.604029157578,0.0,1.0
2023-07-05,21.33,21.65,21.33,21.65,876,21.1881374669539,21.5060091964159,21.1881374669539,21.5060091964159,881.865148795745,0.0,1.0
2023-07-06,21.1629,21.24,21.1629,21.24,352,21.0221488232254,21.0987360430427,21.0221488232254,21.0987360430427,354.356772118839,0.0,1.0
2023-07-07,21.2381,21.2381,21.17,21.17,399,21.096848679649,21.096848679649,21.0292016022229,21.0292016022229,401.671454759706,0.0,1.0
2023-07-10,21.6003,21.6999,21.5,21.5,673,21.4566397434338,21.5555773192289,21.3570068232306,21.3570068232306,677.505987602212,0.0,1.0
2023-07-11,21.7153,21.76,21.64,21.76,920,21.5708748962093,21.6152776034185,21.4960757048702,21.6152776034185,926.159745310599,0.0,1.0
2023-07-12,22.11,22.2,22.102,22.15,2841,21.9629498075176,22.0523512314288,21.955003014281,22.0026837737003,2860.02156133415,0.0,1.0
2023-07-13,22.1159,22.2,22.1159,22.2,3316,21.9688105675296,22.0523512314288,21.9688105675296,22.0523512314288,3338.20186461951,0.0,1.0
2023-07-14,21.9739,22.1,21.96,22.1,1418,21.8277549875808,21.9530163159719,21.8139474343323,21.9530163159719,1427.49404222873,0.0,1.0
2023-07-17,21.9746,22.14,21.9746,22.0,3496,21.828450331989,21.9927502821547,21.828450331989,21.853681400515,3519.40703218028,0.0,1.0
2023-07-18,22.26,22.26,22.04,22.11,1547,22.1119521807029,22.1119521807029,21.8934153666978,21.9629498075176,1557.35774564728,0.0,1.0
2023-07-19,22.44,22.44,22.388,22.41,1982,22.2907550285253,22.2907550285253,22.2391008724877,22.2609545538883,1995.27023391914,0.0,1.0
2023-07-20,22.3399,22.4197,22.3399,22.4197,1124,22.191320778153,22.2705900406876,22.191320778153,22.2705900406876,1131.52560187947,0.0,1.0
2023-07-21,22.169,22.408,22.169,22.408,1228,22.0215574076372,22.2589678555791,22.0215574076372,22.2589678555791,1236.22192091458,0.0,1.0
2023-07-24,22.1111,22.29,22.08,22.29,1934,21.9640424915876,22.14175265534,21.9331493328805,22.14175265534,1946.94885590294,0.0,1.0
2023-07-25,22.017,22.1,22.017,22.1,957,21.8705683361427,21.9530163159719,21.8705683361427,21.9530163159719,963.407474198092,0.0,1.0
2023-07-26,22.1682,22.1682,22.06,22.06,696,22.0207627283135,22.0207627283135,21.9132823497891,21.9132823497891,700.659981234976,0.0,1.0
2023-07-27,21.9501,22.23,21.9501,22.23,847,21.804113277702,22.0821517060659,21.804113277702,22.0821517060659,852.670982910956,0.0,1.0
2023-07-28,22.013,22.19,22.013,22.17,1984,21.8665949395244,22.0424177398831,21.8665949395244,22.0225507567917,1997.28362466982,0.0,1.0
2023-07-31,22.222,22.2598,22.12,22.12,5308,22.0742049128293,22.111753510872,21.9728832990633,21.9728832990633,5343.53905229203,0.0,1.0
2023-08-01,21.9663,21.9663,21.8318,21.87,530,21.820205534006,21.820205534006,21.6866000727165,21.7245460104211,533.548548928934,0.0,1.0
2023-08-02,21.6768,21.72,21.6768,21.7,1102,21.5326309537584,21.5755436372357,21.5326309537584,21.5556766541444,1109.37830362204,0.0,1.0
2023-08-03,21.4908,21.61,21.46,21.61,1101,21.3478680110086,21.4662752302332,21.3172728570478,21.4662752302332,1108.37160824671,0.0,1.0
2023-08-04,21.4114,21.5901,21.4114,21.43,909,21.2689960881358,21.4465075820572,21.2689960881358,21.2874723824108,915.086096181886,0.0,1.0
2023-08-07,21.6113,21.6113,21.42,21.42,425,21.4675665841341,21.4675665841341,21.2775388908651,21.2775388908651,427.845534518484,0.0,1.0
2023-08-08,21.4767,21.5,21.4399,21.4399,1952,21.3338617879291,21.3570068232306,21.297306539041,21.297306539041,1965.06937265902,0.0,1.0
2023-08-09,21.2602,21.3142,21.2602,21.3142,258,21.118801695965,21.1724425503117,21.118801695965,21.1724425503117,259.727406837103,0.0,1.0
2023-08-10,21.3384,21.3384,21.3303,21.3303,362,21.1964815998523,21.1964815998523,21.1884354717003,21.1884354717003,364.423725872214,0.0,1.0
2023-08-11,21.1793,21.2,21.12,21.2,766,21.0384397493604,21.0590020768599,20.9795341444944,21.0590020768599,771.128657508607,0.0,1.0
2023-08-14,21.1385,21.1385,21.0,21.0,907,20.9979111038539,20.9979111038539,20.8603322459462,20.8603322459462,913.072705431213,0.0,1.0
2023-08-15,20.9843,21.14,20.9843,21.14,1306,20.8447366642194,20.9994011275858,20.8447366642194,20.9994011275858,1314.74416019092,0.0,1.0
2023-08-16,20.8163,20.9199,20.8163,20.9,288,20.6778540062519,20.7807649786652,20.6778540062519,20.7609973304893,289.928268097231,0.0,1.0
2023-08-17,20.4224,20.54,20.4224,20.54,519,20.2865737742672,20.4033916348445,20.2865737742672,20.4033916348445,522.474899800219,0.0,1.0
2023-08-18,20.3879,20.3879,20.3503,20.3503,414,20.2523032284346,20.2523032284346,20.2149533002228,20.2149533002228,416.771885389769,0.0,1.0
2023-08-21,20.3102,20.39,20.3102,20.39,3883,20.1751199991246,20.2543892616591,20.1751199991246,20.2543892616591,3908.99814243593,0.0,1.0
2023-08-22,20.3393,20.3393,20.31,20.31,235,20.2040264595225,20.2040264595225,20.1749213292936,20.1749213292936,236.573413204338,0.0,1.0
2023-08-23,20.4931,20.53,20.475,20.49,1908,20.3568035594952,20.3934581432988,20.3388239397975,20.353724177116,1920.77477614416,0.0,1.0
2023-08-24,20.2082,20.47,20.2082,20.47,502,20.0737983853585,20.3338571940247,20.0737983853585,20.3338571940247,505.361078419481,0.0,1.0
2023-08-25,20.1829,20.1829,20.1829,20.1829,302,20.0486666517479,20.0486666517479,20.0486666517479,20.0486666517479,304.022003351959,0.0,1.0
2023-08-28,20.1843,20.27,20.1843,20.27,366,20.0500573405643,20.1351873631109,20.0500573405643,20.1351873631109,368.450507373566,0.0,1.0
2023-08-29,20.3361,20.3361,20.2153,20.2153,340,20.2008477422279,20.2008477422279,20.080851164356,20.080851164356,342.276427614787,0.0,1.0
2023-08-30,20.4719,20.4719,20.46,20.46,429,20.3357445574183,20.3357445574183,20.323923702479,20.323923702479,431.872316019835,0.0,1.0
2023-08-31,20.48,20.55,20.4,20.4,11491,20.3437906855703,20.4133251263902,20.2643227532048,20.2643227532048,11567.9365580045,0.0,1.0
2023-09-01,20.317,20.3427,20.305,20.3427,379,20.1818747733756,20.207403846648,20.1699545835208,20.207403846648,381.537547252954,0.0,1.0
2023-09-05,19.827,19.9348,19.827,19.9348,1026,19.6951336876369,19.8022167264994,19.6951336876369,19.8022167264994,1032.86945509639,0.0,1.0
2023-09-06,19.6736,19.83,19.64,19.83,2972,19.542753927326,19.6981137351006,19.5093773957325,19.6981137351006,2991.89865550338,0.0,1.0
2023-09-07,19.7726,19.7726,19.54,19.54,416,19.6410954936283,19.6410954936283,19.4100424802756,19.4100424802756,418.785276140446,0.0,1.0
2023-09-08,19.6262,19.8,19.6262,19.8,210,19.4956691773994,19.6683132604635,19.4956691773994,19.6683132604635,211.406028820899,0.0,1.0
2023-09-11,19.6084,19.64,19.5301,19.5301,901,19.4779875624481,19.5093773957325,19.4002083236454,19.4002083236454,907.032533179187,0.0,1.0
2023-09-12,19.6364,19.65,19.63,19.65,1199,19.505801338776,19.5193108872782,19.4994439041868,19.5193108872782,1207.0277550298,0.0,1.0
2023-09-13,19.7132,19.7301,19.67,19.7301,764,19.5820905538469,19.5988781545592,19.5391778703696,19.5988781545592,769.115266757935,0.0,1.0
2023-09-14,19.9868,19.9868,19.9868,19.9868,354,19.853870882537,19.853870882537,19.853870882537,19.853870882537,356.370162869513,0.0,1.0
2023-09-15,19.6851,19.7,19.6851,19.692,461,19.5541774426036,19.5689783450066,19.5541774426036,19.5610315517701,464.086568030637,0.0,1.0
2023-09-18,19.605,19.605,19.605,19.605,134,19.4746101753226,19.4746101753226,19.4746101753226,19.4746101753226,134.89718029524,0.0,1.0
2023-09-19,19.535,19.535,19.535,19.535,44,19.4050757345028,19.4050757345028,19.4050757345028,19.4050757345028,44.2945965148547,0.0,1.0
2023-09-20,19.6329,19.7725,19.6329,19.7725,307,19.5023246167351,19.6409961587129,19.5023246167351,19.6409961587129,309.055480228645,0.0,1.0
2023-09-21,19.1444,19.15,19.1444,19.15,293,19.0170735547282,19.0226363099938,19.0170735547282,19.0226363099938,294.961744973919,0.0,1.0
2023-09-22,18.9797,19.13,18.9797,19.13,1595,18.8534689489707,19.0027693269024,18.8534689489707,19.0027693269024,1605.67912366349,0.0,1.0
2023-09-25,18.9064,19.03,18.9064,18.908,251,18.7806564559408,18.9034344114455,18.7806564559408,18.7822458145881,252.68053920974,0.0,1.0
2023-09-26,18.7642,18.94,18.7601,18.9,4223,18.6394022061611,18.8140329875343,18.6353294746274,18.7742990213515,4251.27457005072,0.0,1.0
2023-09-27,18.7424,18.771,18.6362,18.6362,1217,18.6177471945915,18.6461569804122,18.5122535143763,18.5122535143763,1225.14827178587,0.0,1.0
2023-09-28,19.0298,19.06,19.0298,19.0598,648,18.9032357416146,18.9332348860826,18.9032357416146,18.9330362162516,652.33860321877,0.0,1.0
2023-09-29,18.9944,19.01,18.9944,19.01,321,18.8680711815428,18.8835674283541,18.8680711815428,18.8835674283541,323.149215483373,0.0,1.0
2023-10-02,18.9183,18.9183,18.91,18.91,426,18.7924773108801,18.7924773108801,18.7842325128972,18.7842325128972,428.852229893823,0.0,1.0
2023-10-03,18.3532,18.3532,18.3532,18.3532,396,18.2311357036333,18.2311357036333,18.2311357036333,18.2311357036333,398.651368633693,0.0,1.0
2023-10-04,18.5941,18.5941,18.49,18.49,442,18.4704335149689,18.4704335149689,18.3670258679783,18.3670258679783,444.959355899224,0.0,1.0
2023-10-05,18.5944,18.5944,18.5944,18.5944,148,18.4707315197153,18.4707315197153,18.4707315197153,18.4707315197153,148.990915549966,0.0,1.0
2023-10-06,18.2074,18.2901,18.1464,18.1464,658,18.0863053968971,18.16845537198,18.0257110984684,18.0257110984684,662.405556972149,0.0,1.0
2023-10-09,18.1931,18.1931,18.0786,18.1,1080,18.0721005039868,18.0721005039868,17.9583620257887,17.9796196976964,1087.23100536462,0.0,1.0
2023-10-10,18.4555,18.4555,18.4505,18.4505,256,18.3327553221457,18.3327553221457,18.3277885763728,18.3277885763728,257.714016086428,0.0,1.0
2023-10-11,18.3162,18.3162,18.29,18.29,330,18.1943817849142,18.1943817849142,18.1683560370645,18.1683560370645,332.209473861412,0.0,1.0
2023-10-12,17.85,18.42,17.8,18.42,1391,17.7312824090542,18.2974914271585,17.6816149513258,18.2974914271585,1400.31326709462,0.0,1.0
2023-10-13,17.7914,17.85,17.7914,17.85,543,17.6730721485965,17.7312824090542,17.6730721485965,17.7312824090542,546.635588808322,0.0,1.0
2023-10-16,18.2229,18.2229,18.0,18.0,2753,18.101702308793,18.101702308793,17.8802847822396,17.8802847822396,2771.43236830443,0.0,1.0
2023-10-17,18.6527,18.6527,18.5,18.5,110,18.5286437754267,18.5286437754267,18.376959359524,18.376959359524,110.736491287137,0.0,1.0
2023-10-18,18.5299,18.5299,18.5,18.5,1431,18.4066604992456,18.4066604992456,18.376959359524,18.376959359524,1440.58108210812,0.0,1.0
2023-10-19,18.51,18.67,18.4687,18.67,3002,18.3868928510697,18.5458287158007,18.345867530986,18.5458287158007,3022.0995167635,0.0,1.0
2023-10-20,18.3126,18.3126,18.3126,18.3126,185,18.1908057279578,18.1908057279578,18.1908057279578,18.1908057279578,186.238644437458,0.0,1.0
2023-10-23,18.2833,18.5,18.2833,18.29,3326,18.1617005977289,18.376959359524,18.1617005977289,18.1683560370645,3348.26881837289,0.0,1.0
2023-10-24,18.4587,18.59,18.4587,18.59,491,18.3359340394403,18.4663607834352,18.3359340394403,18.4663607834352,494.287429290766,0.0,1.0
2023-10-25,18.295,18.295,18.295,18.295,61,18.1733227828374,18.1733227828374,18.1733227828374,18.1733227828374,61.4084178955941,0.0,1.0
2023-10-26,18.1102,18.1102,18.1102,18.1102,77,17.989751859073,17.989751859073,17.989751859073,17.989751859073,77.5155439009961,0.0,1.0
2023-10-27,18.31,18.31,18.07,18.07,596,18.1882230201559,18.1882230201559,17.9498192230594,17.9498192230594,599.990443701215,0.0,1.0
2023-10-30,18.5272,18.53,18.5,18.5,2444,18.4039784565283,18.4067598341611,18.376959359524,18.376959359524,2460.36349732511,0.0,1.0
2023-10-31,18.5572,18.615,18.5572,18.5852,914,18.4337789311653,18.4911945122994,18.4337789311653,18.4615927074933,920.119573058577,0.0,1.0
2023-11-01,18.73,18.73,18.44,18.73,2612,18.6054296650748,18.6054296650748,18.3173584102499,18.6054296650748,2629.48832038184,0.0,1.0
2023-11-02,19.1307,19.175,19.11,19.11,832,19.0034646713106,19.047470038858,18.982902343811,18.982902343811,837.57055228089,0.0,1.0
2023-11-03,19.5528,19.5866,19.38,19.3901,2796,19.4227573494541,19.4563325508785,19.2511066155446,19.2611394420057,2814.72026944396,0.0,1.0
2023-11-06,19.4293,19.4293,19.4,19.4,426,19.3000787288648,19.3000787288648,19.270973598636,19.270973598636,428.852229893823,0.0,1.0
2023-11-07,19.4015,19.4015,19.4015,19.4015,18,19.2724636223678,19.2724636223678,19.2724636223678,19.2724636223678,18.120516756077,0.0,1.0
2023-11-08,19.3243,19.3301,19.3,19.33,1219,19.1957770676351,19.2015384927316,19.1716386831791,19.2014391578162,1227.16166253655,0.0,1.0
2023-11-09,19.41,19.615,19.41,19.53,1551,19.2809070901817,19.4845436668683,19.2809070901817,19.4001089887299,1561.38452714863,0.0,1.0
2023-11-10,19.645,19.645,19.51,19.51,225,19.5143441415053,19.5143441415053,19.3802420056386,19.3802420056386,226.506459450963,0.0,1.0
2023-11-13,19.6625,19.7101,19.62,19.62,1052,19.5317277517103,19.5790111714678,19.4895104126411,19.4895104126411,1059.04353485517,0.0,1.0
2023-11-14,20.3757,20.3757,19.87,19.87,609,20.2401843687488,20.2401843687488,19.7378477012833,19.7378477012833,613.077483580605,0.0,1.0
2023-11-15,20.6658,20.6658,20.57,20.6193,1281,20.5283549584892,20.5283549584892,20.4331921094815,20.4821642228018,1289.57677580748,0.0,1.0
2023-11-16,20.5429,20.5429,20.5429,20.5429,84,20.4062723473927,20.4062723473927,20.4062723473927,20.4062723473927,84.5624115283593,0.0,1.0
2023-11-17,20.5742,20.66,20.56,20.66,635,20.4373641759307,20.5225935333927,20.4232586179359,20.5225935333927,639.251563339383,0.0,1.0
2023-11-20,20.6637,20.6637,20.6637,20.6637,144,20.5262689252646,20.5262689252646,20.5262689252646,20.5262689252646,144.964134048616,0.0,1.0
2023-11-21,20.63,20.63,20.63,20.63,126,20.4927930587557,20.4927930587557,20.4927930587557,20.4927930587557,126.843617292539,0.0,1.0
2023-11-22,20.816,20.9,20.816,20.9,254,20.6775560015055,20.7609973304893,20.6775560015055,20.7609973304893,255.700625335753,0.0,1.0
2023-11-24,20.7859,20.92,20.75,20.92,1907,20.647656191953,20.7808643135806,20.6119949573039,20.7808643135806,1919.76808076882,0.0,1.0
2023-11-27,20.8053,20.8053,20.8053,20.8053,99,20.6669271655516,20.6669271655516,20.6669271655516,20.6669271655516,99.6628421584233,0.0,1.0
2023-11-28,20.6518,20.715,20.6518,20.67,1420,20.5144480703253,20.577227736894,20.5144480703253,20.5325270249384,1429.5074329794,0.0,1.0
2023-11-29,20.6559,20.7,20.6559,20.7,350,20.518520801859,20.5623274995755,20.518520801859,20.5623274995755,352.343381368163,0.0,1.0
2023-11-30,20.61,20.61,20.61,20.61,133,20.4729260756643,20.4729260756643,20.4729260756643,20.4729260756643,133.890484919902,0.0,1.0
2023-12-01,21.2219,21.2219,21.03,21.03,598,21.080756423345,21.080756423345,20.8901327205832,20.8901327205832,602.00383445189,0.0,1.0
2023-12-04,21.3097,21.4501,21.1812,21.1812,1817,21.1679724791161,21.3074387004176,21.040327112754,21.040327112754,1829.16549698844,0.0,1.0
2023-12-05,21.1026,21.1301,21.0859,21.13,392,20.9622498692049,20.9895669709556,20.9456609383236,20.9894676360401,394.624587132343,0.0,1.0
2023-12-06,21.282,21.44,21.282,21.44,219,21.1404567075346,21.2974058739565,21.1404567075346,21.2974058739565,220.466287198936,0.0,1.0
2023-12-07,21.4731,21.4731,21.37,21.37,433,21.3302857309727,21.3302857309727,21.2278714331366,21.2278714331366,435.899097521184,0.0,1.0
2023-12-08,21.4734,21.56,21.4,21.4999,1474,21.3305837357191,21.4166077725047,21.2576719077737,21.3569074883151,1483.86898324763,0.0,1.0
2023-12-11,21.8346,21.8346,21.8346,21.8346,204,21.6893814503493,21.6893814503493,21.6893814503493,21.6893814503493,205.365856568873,0.0,1.0
2023-12-12,21.824,21.8758,21.71,21.71,2290,21.6788519493109,21.7303074355176,21.5656101456901,21.5656101456901,2305.33240952313,0.0,1.0
2023-12-13,22.2223,22.2223,21.81,21.81,760,22.0745029175757,22.0745029175757,21.6649450611469,21.6649450611469,765.088485256582,0.0,1.0
2023-12-14,22.3889,22.63,22.3889,22.63,1523,22.2399948867269,22.4794913678934,22.2399948867269,22.4794913678934,1533.19705663918,0.0,1.0
2023-12-15,21.9614,22.49,21.9614,22.49,5946,21.8153381231487,22.3404224862538,21.8153381231487,22.3404224862538,5985.81070175742,0.0,1.0
2023-12-18,22.1205,22.1631,21.91,21.91,1813,21.9733799736406,22.0156966476252,21.7642799766038,21.7642799766038,1825.13871548708,0.0,1.0
2023-12-19,22.289,22.345,22.08,22.08,1249,22.1407593061854,22.1963868588413,21.9331493328805,21.9331493328805,1257.36252379668,0.0,1.0
2023-12-20,21.9602,22.36,21.9602,22.36,217,21.8141461041632,22.2112870961598,21.8141461041632,22.2112870961598,218.452896448261,0.0,1.0
2023-12-21,22.3908,22.3908,22.3908,22.3908,276,22.2418822501205,22.2418822501205,22.2418822501205,22.2418822501205,277.847923593181,0.0,1.0
2023-12-22,22.5723,22.5723,22.485,22.485,313,22.4221751216748,22.4221751216748,22.3354557404809,22.3354557404809,315.095652480671,0.0,1.0
2023-12-26,22.7368,22.7368,22.57,22.57,1575,22.6965282246752,22.6965282246752,22.5300236634407,22.5300236634407,1577.79461446741,0.11169,1.0
2023-12-27,22.8819,22.95,22.82,22.95,1386,22.8413712212886,22.9093506015048,22.7795808595355,22.9093506015048,1388.45926073132,0.0,1.0
2023-12-28,22.8263,22.86,22.8263,22.84,611,22.7858697008771,22.8195100109107,22.7858697008771,22.7995454352231,612.084132977516,0.0,1.0
2023-12-29,22.7167,22.7167,22.7167,22.7167,477,22.6764638261091,22.6764638261091,22.6764638261091,22.6764638261091,477.846368952987,0.0,1.0
2024-01-02,22.3312,22.5909,22.3312,22.5621,1424,22.2916466297309,22.5508866450342,22.2916466297309,22.5221376560441,1426.52668635022,0.0,1.0
2024-01-03,21.7881,22.1,21.7881,22.1,483,21.7495085769345,22.0608561347824,21.7495085769345,22.0608561347824,483.857015103339,0.0,1.0
2024-01-04,21.9365,21.9365,21.85,21.9,606,21.8976457285364,21.8976457285364,21.8112989386876,21.8612103779066,607.075261185556,0.0,1.0
2024-01-05,22.0054,22.0054,22.0023,22.0023,286,21.9664236917801,21.9664236917801,21.9633291825486,21.9633291825486,286.507466500114,0.0,1.0
2024-01-08,22.1663,22.1663,22.0,22.04,603,22.1270387031868,22.1270387031868,21.9610332563445,22.0009624077197,604.069938110379,0.0,1.0
2024-01-09,21.892,21.9609,21.87,21.9478,2020,21.8532245476315,21.9220025108753,21.8312635143752,21.9089257137999,2023.58420395185,0.0,1.0
2024-01-10,22.0252,22.0337,22.01,22.0337,1021,21.9861886217109,21.9946735663781,21.9710155441883,21.9946735663781,1022.81161991824,0.0,1.0
2024-01-11,21.8714,21.8714,21.8714,21.8714,182,21.8326610346733,21.8326610346733,21.8326610346733,21.8326610346733,182.322933227345,0.0,1.0
2024-01-12,21.6046,21.87,21.6046,21.8,1470,21.5663335950009,21.8312635143752,21.5663335950009,21.7613874994686,1472.60830683625,0.0,1.0
2024-01-16,21.7769,21.82,21.69,21.708,988,21.7383284145495,21.7813520751562,21.6515823331869,21.6695504513057,989.7530660913,0.0,1.0
2024-01-17,21.8809,21.8809,21.8,21.8,444,21.8421442081249,21.8421442081249,21.7613874994686,21.7613874994686,444.787815126051,0.0,1.0
2024-01-18,22.0856,22.0856,21.94,21.94,746,22.0464816402874,22.0464816402874,21.9011395292817,21.9011395292817,747.323671360435,0.0,1.0
2024-01-19,22.1673,22.2,21.99,21.99,1413,22.1280369319711,22.1606790132203,21.9510509685007,21.9510509685007,1415.50716840791,0.0,1.0
2024-01-22,22.3453,22.36,22.3453,22.36,409,22.3057216555907,22.320395618721,22.3057216555907,22.320395618721,409.72571258233,0.0,1.0
2024-01-23,22.3704,22.3704,22.3704,22.3704,160,22.3307771980786,22.3307771980786,22.3307771980786,22.3307771980786,160.283897342721,0.0,1.0
2024-01-24,22.3046,22.42,22.3,22.42,666,22.2650937440664,22.3802893457838,22.2605018916583,22.3802893457838,667.181722689076,0.0,1.0
2024-01-25,22.4369,22.4369,22.4369,22.4369,230,22.3971594122398,22.3971594122398,22.3971594122398,22.3971594122398,230.408102430161,0.0,1.0
2024-01-26,22.3449,22.64,22.3202,22.64,343,22.3053223640769,22.5998996783472,22.2806661131027,22.5998996783472,343.608604928458,0.0,1.0
2024-01-29,22.738,22.738,22.4204,22.4204,708,22.6977260992164,22.6977260992164,22.3806886372975,22.3806886372975,709.25624574154,0.0,1.0
2024-01-30,22.6696,22.6696,22.6696,22.6696,186,22.6294472503649,22.6294472503649,22.6294472503649,22.6294472503649,186.330030660913,0.0,1.0
2024-01-31,22.5447,22.62,22.5447,22.62,655,22.5047684751959,22.5799351026597,22.5047684751959,22.5799351026597,656.162204746763,0.0,1.0
2024-02-01,22.9852,22.9852,22.78,22.78,428,22.944488254715,22.944488254715,22.7396517081603,22.7396517081603,428.759425391778,0.0,1.0
2024-02-02,22.9551,22.9873,22.77,22.8199,13780,22.9144415683052,22.9465845351622,22.7296694203165,22.7794810366571,13804.4506586418,0.0,1.0
2024-02-05,22.4931,22.89,22.4931,22.89,2545,22.4532598699219,22.8494568744421,22.4532598699219,22.8494568744421,2549.51574210766,0.0,1.0
2024-02-06,22.5318,22.59,22.4052,22.4052,4857,22.4918913238774,22.5499882391283,22.365515559775,22.365515559775,4865.61805870997,0.0,1.0
2024-02-07,22.6318,22.67,22.6318,22.67,438,22.5917142023153,22.6298465418786,22.5917142023153,22.6298465418786,438.777168975699,0.0,1.0
2024-02-08,22.9474,22.9474,22.7393,22.7393,894,22.9067552066654,22.9067552066654,22.6990237966361,22.6990237966361,895.586276402454,0.0,1.0
2024-02-09,22.9836,22.9836,22.88,22.97,4819,22.94289108866,22.94289108866,22.8394745865983,22.9293151771924,4827.55063309107,0.0,1.0
2024-02-12,23.136,23.15,23.0,23.0,906,23.0950211553994,23.1089963583807,22.9592620407238,22.9592620407238,907.607568703156,0.0,1.0
2024-02-13,22.6286,22.69,22.54,22.69,1588,22.5885198702053,22.6498111175662,22.5000767999093,22.6498111175662,1590.81768112651,0.0,1.0
2024-02-14,22.7764,22.7764,22.73,22.73,688,22.7360580845366,22.7360580845366,22.6897402689414,22.6897402689414,689.220758573699,0.0,1.0
2024-02-15,23.245,23.27,23.225,23.27,1245,23.2038280928967,23.2287838125062,23.1838635172091,23.2287838125062,1247.20907619805,0.0,1.0
2024-02-16,23.3862,23.499,23.24,23.24,3835,23.3447779972511,23.4573782041291,23.1988369489748,23.1988369489748,3841.80466443334,0.0,1.0
2024-02-20,23.1962,23.32,23.15,23.32,970,23.155114528219,23.2786952517252,23.1089963583807,23.2786952517252,971.721127640246,0.0,1.0
2024-02-21,22.9768,23.085,22.87,23.085,2308,22.9361031329262,23.044111487396,22.8294922987545,23.044111487396,2312.09521916875,0.0,1.0
2024-02-22,23.3671,23.4,23.3671,23.38,977,23.3257118274694,23.3585535544755,23.3257118274694,23.3385889787879,978.733548148991,0.0,1.0
2024-02-23,23.6276,23.6276,23.39,23.39,1377,23.5857504258002,23.5857504258002,23.3485712666317,23.3485712666317,1379.44329150579,0.0,1.0
2024-02-26,23.791,23.87,23.78,23.82,5226,23.7488610091678,23.8277210831338,23.7378804925396,23.7778096439148,5235.27279695662,0.0,1.0
2024-02-27,23.8531,23.86,23.766,23.766,706,23.8108510166778,23.81773879529,23.7239052895583,23.7239052895583,707.252697024755,0.0,1.0
2024-02-28,23.9209,23.9209,23.78,23.78,794,23.8785309282587,23.8785309282587,23.7378804925396,23.7378804925396,795.408840563252,0.0,1.0
2024-02-29,24.0048,24.0048,23.83,24.0,4302,23.9622823232681,23.9622823232681,23.7877919317586,23.9574908251031,4309.63328980241,0.0,1.0
2024-03-01,24.1144,24.13,23.834,23.834,1791,24.0716881980361,24.0872605670724,23.7917848468961,23.7917848468961,1794.17787588008,0.0,1.0
2024-03-04,24.1997,24.1997,24.1997,24.1997,364,24.1568371133436,24.1568371133436,24.1568371133436,24.1568371133436,364.64586645469,0.0,1.0
2024-03-05,24.1263,24.24,24.1263,24.24,870,24.0835671205702,24.1970657333541,24.0835671205702,24.1970657333541,871.543691801044,0.0,1.0
2024-03-06,24.3385,24.38,24.3,24.38,1486,24.2953912686155,24.3368177631672,24.2569594604169,24.3368177631672,1488.63669657052,0.0,1.0
2024-03-07,24.4018,24.44,24.37,24.44,3712,24.3585791506667,24.39671149023,24.3268354753234,24.39671149023,3718.58641835112,0.0,1.0
2024-03-08,24.23,24.52,24.17,24.5,12592,24.1870834455103,24.4765697929803,24.1271897184476,24.4566052172927,12614.3427208721,0.0,1.0
2024-03-11,23.965,24.08,23.965,24.08,1116,23.9225528176498,24.0373491278534,23.9225528176498,24.0373491278534,1117.98018396548,0.0,1.0
2024-03-12,24.3229,24.35,24.1476,24.1476,1946,24.2798188995792,24.3068708996358,24.1048293936775,24.1048293936775,1949.45290143084,0.0,1.0
2024-03-13,24.2884,24.3199,24.2884,24.29,834,24.2453800065181,24.276824213226,24.2453800065181,24.2469771725731,835.479814898932,0.0,1.0
2024-03-14,24.08,24.09,24.03,24.04,1220,24.0373491278534,24.0473314156972,23.9874376886345,23.9974199764783,1222.16471723825,0.0,1.0
2024-03-15,24.0129,24.065,24.0129,24.065,187,23.9703679764216,24.0223756960877,23.9703679764216,24.0223756960877,187.331805019305,0.0,1.0
2024-03-18,23.8992,24.1472,23.8992,24.1472,1733,23.8568693636376,24.1044301021637,23.8568693636376,24.1044301021637,1736.07496309335,0.0,1.0
2024-03-19,24.1278,24.1278,23.83,23.83,629,24.0850644637468,24.0850644637468,23.7877919317586,23.7877919317586,630.11607142857,0.0,1.0
2024-03-20,24.4476,24.4476,24.21,24.21,1355,24.4042980289913,24.4042980289913,24.1671188698227,24.1671188698227,1357.40425562117,0.0,1.0
2024-03-21,24.3206,24.4743,24.18,24.18,4298,24.2775229733751,24.4309507375342,24.1371720062914,24.1371720062914,4305.62619236884,0.0,1.0
2024-03-22,24.1085,24.15,24.1,24.14,1716,24.0657986482082,24.10722514276,24.057313703541,24.0972428549162,1719.04479900068,0.0,1.0
2024-03-25,24.0108,24.17,24.0108,24.17,524,23.9682716959744,24.1271897184476,23.9682716959744,24.1271897184476,524.92976379741,0.0,1.0
2024-03-26,24.1858,24.34,24.1858,24.34,1965,24.1429617332408,24.296888611792,24.1429617332408,24.296888611792,1968.48661424029,0.0,1.0
2024-03-27,24.58,24.59,24.41,24.41,1294,24.5364635200431,24.5464458078869,24.3667646266986,24.3667646266986,1296.29601975925,0.0,1.0
2024-03-28,24.7019,24.845,24.68,24.78,1436,24.6581476088589,24.8009941479036,24.636286398481,24.7361092769189,1438.54797865092,0.0,1.0
2024-04-01,24.6659,24.71,24.59,24.59,2403,24.6222113726213,24.6662332620124,24.5464458078869,24.5464458078869,2407.26378321599,0.0,1.0
2024-04-02,24.2035,24.2101,24.1651,24.21,1621,24.1606303827243,24.1672186927012,24.1222983974041,24.1671188698227,1623.87623495344,0.0,1.0
2024-04-03,24.289,24.3501,24.28,24.3349,986,24.2459789437887,24.3069707225143,24.2369948847293,24.2917976449917,987.749517374517,0.0,1.0
2024-04-04,23.5965,24.35,23.5965,24.31,2721,23.554705510606,24.3068708996358,23.554705510606,24.2669417482607,2725.82802918465,0.0,1.0
2024-04-05,23.55,23.63,23.55,23.59,1705,23.5082878721324,23.5881461748827,23.5082878721324,23.5482170235076,1708.02528105837,0.0,1.0
2024-04-08,23.8147,23.8147,23.7716,23.7716,271,23.7725190313576,23.7725190313576,23.7294953707509,23.7294953707509,271.480851124233,0.0,1.0
2024-04-09,23.6788,23.6788,23.6,23.6,364,23.6368597395604,23.6368597395604,23.5581993113514,23.5581993113514,364.645866454691,0.0,1.0
2024-04-10,23.6467,23.6467,23.51,23.51,1884,23.6048165955819,23.6048165955819,23.4683587207572,23.4683587207572,1887.34289121054,0.0,1.0
2024-04-11,23.7031,23.7031,23.62,23.62,566,23.6611166990209,23.6611166990209,23.578163887039,23.578163887039,567.004286849874,0.0,1.0
2024-04-12,23.2882,23.2882,23.2882,23.2882,87,23.2469515763819,23.2469515763819,23.2469515763819,23.2469515763819,87.1543691801045,0.0,1.0
2024-04-15,23.07,23.21,23.05,23.21,1724,23.0291380556303,23.1688900854434,23.0091734799428,23.1688900854434,1727.05899386782,0.0,1.0
2024-04-16,23.1741,23.1741,23.07,23.15,2029,23.1330536720842,23.1330536720842,23.0291380556303,23.1089963583807,2032.60017317738,0.0,1.0
2024-04-17,22.8437,22.972,22.83,22.972,511,22.8032388817253,22.9313116347612,22.7895631473793,22.9313116347612,511.906697138315,0.0,1.0
2024-04-18,22.8448,23.04,22.8448,23.04,576,22.8043369333881,22.999191192099,22.8043369333881,22.999191192099,577.022030433796,0.0,1.0
2024-04-19,22.8716,22.9099,22.8716,22.885,2002,22.8310894648095,22.8693216272512,22.8310894648095,22.8444657305202,2005.55226550079,0.0,1.0
2024-04-22,23.0053,23.0053,22.8325,22.84,713,22.964552653281,22.964552653281,22.7920587193403,22.7995454352231,714.2651175335,0.0,1.0
2024-04-23,23.3729,23.39,23.11,23.25,2302,23.3315015544188,23.3485712666317,23.0690672070055,23.2088192368186,2306.0845730184,0.0,1.0
2024-04-24,23.3081,23.31,23.26,23.26,314,23.266816329191,23.2687129638814,23.2188015246624,23.2188015246624,314.55714853509,0.0,1.0
2024-04-25,23.4056,23.4056,23.05,23.05,829,23.364143635668,23.364143635668,23.0091734799428,23.0091734799428,830.470943106974,0.0,1.0
2024-04-26,23.7289,23.7289,23.7289,23.7289,229,23.6868710016579,23.6868710016579,23.6868710016579,23.6868710016579,229.406328071769,0.0,1.0
2024-04-29,23.9062,24.02,23.81,24.02,1808,23.8638569651283,23.9774554007907,23.767827356071,23.9774554007907,1811.20803997275,0.0,1.0
2024-04-30,23.8554,23.8554,23.8554,23.8554,342,23.8131469428818,23.8131469428818,23.8131469428818,23.8131469428818,342.606830570066,0.0,1.0
2024-05-01,23.3804,23.3804,23.36,23.361,710,23.3389882703017,23.3389882703017,23.3186244031003,23.3196226318847,711.259794458323,0.0,1.0
2024-05-02,23.3293,23.37,23.3201,23.37,1153,23.2879787794199,23.3286066909441,23.2787950746036,23.3286066909441,1155.04583522598,0.0,1.0
2024-05-03,23.7092,23.76,23.69,23.76,922,23.6672058946056,23.7179159168521,23.6480399019455,23.7179159168521,923.635958437428,0.0,1.0
2024-05-06,24.0702,24.2,24.0702,24.2,583,24.0275664857665,24.1571365819789,24.0275664857665,24.1571365819789,584.034450942539,0.0,1.0
2024-05-07,23.7542,23.97,23.7542,23.97,799,23.7121261899027,23.9275439615717,23.7121261899027,23.9275439615717,800.417712355211,0.0,1.0
2024-05-08,23.8817,23.91,23.8817,23.9,543,23.839400359911,23.8676502345089,23.839400359911,23.8576679466652,543.963476606859,0.0,1.0
2024-05-09,24.0036,24.0036,23.99,23.99,650,23.9610844487268,23.9610844487268,23.9475085372593,23.9475085372593,651.153332954805,0.0,1.0
2024-05-10,24.1958,24.245,24.1958,24.22,559,24.1529440210845,24.202056877276,24.1529440210845,24.1771011576665,559.991866341132,0.0,1.0
2024-05-13,24.17,24.33,24.17,24.33,3157,24.1271897184476,24.2869063239482,24.1271897184476,24.2869063239482,3162.60164944356,0.0,1.0
2024-05-14,24.3698,24.5,24.3,24.3435,1559,24.3266358295665,24.4566052172927,24.2569594604169,24.3003824125374,1561.76622473314,0.0,1.0
2024-05-15,24.33,24.3804,24.26,24.26,1529,24.2869063239482,24.337217054681,24.2170303090417,24.2170303090417,1531.71299398138,0.0,1.0
2024-05-16,24.4403,24.5,24.4403,24.5,997,24.3970109588653,24.4566052172927,24.3970109588653,24.4566052172927,998.769035316829,0.0,1.0
2024-05-17,24.2811,24.4,24.2811,24.4,504,24.2380929363921,24.3567823388548,24.2380929363921,24.3567823388548,504.894276629571,0.0,1.0
2024-05-20,24.2486,24.2486,24.2486,24.2486,195,24.2056505008998,24.2056505008998,24.2056505008998,24.2056505008998,195.345999886441,0.0,1.0
2024-05-21,23.9966,24.2301,23.9966,24.23,722,23.9540968472362,24.1871832683888,23.9540968472362,24.1870834455103,723.281086759028,0.0,1.0
2024-05-22,23.8566,24.0201,23.8566,24.02,563,23.8143448174231,23.9775552236691,23.8143448174231,23.9774554007907,563.998963774699,0.0,1.0
2024-05-23,23.4737,23.4737,23.44,23.46,597,23.4321230158843,23.4321230158843,23.3984827058507,23.4184472815383,598.059291960026,0.0,1.0
2024-05-24,23.8055,23.8055,23.6211,23.6211,780,23.7633353265413,23.7633353265413,23.5792619387018,23.5792619387018,781.383999545765,0.0,1.0
2024-05-28,23.8278,23.9999,23.8278,23.9999,428,23.785595828433,23.9573910022246,23.785595828433,23.9573910022246,428.759425391778,0.0,1.0
2024-05-29,23.7205,23.7205,23.7205,23.7205,291,23.6784858798691,23.6784858798691,23.6784858798691,23.6784858798691,291.516338292073,0.0,1.0
2024-05-30,23.9601,23.9601,23.9601,23.9601,157,23.9176614966063,23.9176614966063,23.9176614966063,23.9176614966063,157.278574267545,0.0,1.0
2024-05-31,24.0,24.0,23.8,23.8,1009,23.9574908251031,23.9574908251031,23.7578450682272,23.7578450682272,1010.79032761753,0.0,1.0
2024-06-03,24.1631,24.1631,23.93,23.93,1129,24.1203019398353,24.1203019398353,23.8876148101965,23.8876148101965,1131.00325062458,0.0,1.0
2024-06-04,24.1262,24.1262,24.01,24.01,847,24.0834672976918,24.0834672976918,23.9674731129469,23.9674731129469,848.502881558027,0.0,1.0
2024-06-05,24.5037,24.5037,24.15,24.21,1996,24.4602986637949,24.4602986637949,24.10722514276,24.1671188698227,1999.54161935045,0.0,1.0
2024-06-06,24.3669,24.47,24.3669,24.47,480,24.3237409660918,24.4266583537614,24.3237409660918,24.4266583537614,480.851692028164,0.0,1.0
2024-06-07,24.0319,24.0576,24.0319,24.0576,1316,23.9893343233248,24.0149888030833,23.9893343233248,24.0149888030833,1318.33505564388,0.0,1.0
2024-06-10,23.9938,24.07,23.64,24.07,3633,23.9513018066399,24.0273668400096,23.5981284627265,24.0273668400096,3639.44624403816,0.0,1.0
2024-06-11,24.0418,24.0418,23.88,23.99,1902,23.9992167882901,23.9992167882901,23.8377033709776,23.9475085372593,1905.3748296616,0.0,1.0
2024-06-12,24.5468,24.64,24.533,24.57,2951,24.5033223244017,24.5963572471058,24.4895467671772,24.5264812321993,2956.23613161481,0.0,1.0
2024-06-13,24.4923,24.4923,24.4923,24.4923,119,24.448918855653,24.448918855653,24.448918855653,24.448918855653,119.211148648649,0.0,1.0
2024-06-14,24.1361,24.2119,24.1,24.19,1050,24.0933497626571,24.1690155045131,24.057313703541,24.1471542941351,1051.86307631161,0.0,1.0
2024-06-17,24.5732,24.6,24.22,24.22,1776,24.5296755643093,24.5564280957307,24.1771011576665,24.1771011576665,1779.1512605042,0.0,1.0
2024-06-18,24.5702,24.6915,24.5702,24.63,1650,24.5266808779562,24.6477660295014,24.5266808779562,24.586374959262,1652.92769134681,0.0,1.0
2024-06-20,24.35,24.487,24.35,24.487,2348,24.3068708996358,24.4436282430958,24.3068708996358,24.4436282430958,2352.16619350443,0.0,1.0
2024-06-21,24.4255,24.4255,24.4255,24.4255,89,24.3822371728565,24.3822371728565,24.3822371728565,24.3822371728565,89.1579178968884,0.0,1.0
2024-06-24,24.5669,24.5669,24.38,24.38,563,24.5233867229677,24.5233867229677,24.3368177631672,24.3368177631672,563.998963774699,0.0,1.0
2024-06-25,24.6108,24.6108,24.55,24.5891,1199,24.567208966602,24.567208966602,24.5065166565117,24.5455474019809,1201.12745571201,0.0,1.0
2024-06-26,24.5621,24.5621,24.4976,24.5199,530,24.5185952248027,24.5185952248027,24.4542094682102,24.4764699701019,530.940409947763,0.0,1.0
2024-06-27,24.5735,24.78,24.5735,24.78,508,24.5299750329446,24.7361092769189,24.5299750329446,24.7361092769189,508.901374063139,0.0,1.0
2024-06-28,24.5,24.72,24.38,24.72,5760,24.4566052172927,24.6762155498562,24.3368177631672,24.6762155498562,5770.22030433796,0.0,1.0
2024-07-01,24.3035,24.3035,24.14,24.1985,2160,24.2604532611622,24.2604532611622,24.0972428549162,24.1556392388024,2163.83261412673,0.0,1.0
2024-07-02,24.1237,24.2105,24.1237,24.2105,552,24.0809717257308,24.1676179842149,24.0809717257308,24.1676179842149,552.979445832387,0.0,1.0
2024-07-03,24.1255,24.1255,24.06,24.0932,1615,24.0827685375427,24.0827685375427,24.0173845521658,24.0505257478072,1617.86558880309,0.0,1.0
2024-07-05,24.147,24.147,24.0404,24.07,1176,24.1042304564068,24.1042304564068,23.997819267992,24.0273668400096,1178.086645469,0.0,1.0
2024-07-08,24.0545,24.42,24.05,24.42,2096,24.0118942938518,24.3767469145424,24.007402264322,24.3767469145424,2099.71905518964,0.0,1.0
2024-07-09,23.3987,23.429,23.3987,23.41,1214,23.3572558570558,23.3875021892225,23.3572558570558,23.3685358423193,1216.1540710879,0.0,1.0
2024-07-10,23.2202,23.2202,23.14,23.17,1207,23.1790720190441,23.1790720190441,23.0990140705369,23.1289609340683,1209.14165057915,0.0,1.0
2024-07-11,23.4925,23.53,23.23,23.23,1414,23.4508897170306,23.4883232964448,23.188854661131,23.188854661131,1416.5089427663,0.0,1.0
2024-07-12,23.6815,23.71,23.6815,23.71,299,23.6395549572783,23.6680044776331,23.6395549572783,23.6680044776331,299.530533159209,0.0,1.0
2024-07-15,23.7598,23.86,23.7598,23.86,736,23.7177162710952,23.81773879529,23.7177162710952,23.81773879529,737.305927776515,0.0,1.0
2024-07-16,24.2741,24.2741,24.2741,24.2741,490,24.2311053349014,24.2311053349014,24.2311053349014,24.2311053349014,490.869435612084,0.0,1.0
2024-07-17,23.916,24.09,23.916,24.09,445,23.8736396072152,24.0473314156972,23.8736396072152,24.0473314156972,445.789589484443,0.0,1.0
2024-07-18,23.73,23.74,23.73,23.74,824,23.6879690533207,23.6979513411645,23.6879690533207,23.6979513411645,825.462071315012,0.0,1.0
2024-07-19,23.8456,23.8456,23.8456,23.8456,161,23.8033643007949,23.8033643007949,23.8033643007949,23.8033643007949,161.285671701113,0.0,1.0
2024-07-22,24.12,24.12,23.82,23.84,1831,24.0772782792286,24.0772782792286,23.7778096439148,23.7977742196024,1834.24885021576,0.0,1.0
2024-07-23,24.062,24.062,24.062,24.062,211,24.0193810097346,24.0193810097346,24.0193810097346,24.0193810097346,211.374389620713,0.0,1.0
2024-07-24,23.3782,23.3782,23.3782,23.3782,284,23.336792166976,23.336792166976,23.336792166976,23.336792166976,284.50391778333,0.0,1.0
2024-07-25,23.4061,23.5405,23.34,23.45,10583,23.3646427500602,23.4988046986808,23.2986598274127,23.4084649936945,10601.7780348626,0.0,1.0
2024-07-26,23.5223,23.6649,23.5223,23.6649,3894,23.4806369348051,23.6229843594576,23.4806369348051,23.6229843594576,3900.90935157847,0.0,1.0
2024-07-29,23.9354,23.9354,23.7873,23.79,405,23.8930052456322,23.8930052456322,23.7451675626656,23.7478627803834,405.718615148762,0.0,1.0
2024-07-30,24.2374,24.2374,24.05,24.16,874,24.1944703385147,24.1944703385147,24.007402264322,24.1172074306038,875.550789234614,0.0,1.0
2024-07-31,24.3361,24.5095,24.32,24.32,1263,24.292995519533,24.4660883907443,24.2769240361045,24.2769240361045,1265.2410146491,0.0,1.0
2024-08-01,24.15,24.5901,23.99,24.59,1680,24.10722514276,24.5465456307653,23.9475085372593,24.5464458078869,1682.98092209857,0.0,1.0
2024-08-02,23.6716,23.712,23.555,23.712,1089,23.6296724923129,23.6700009352018,23.5132790160543,23.6700009352018,1090.9322762889,0.0,1.0
2024-08-05,23.1985,23.1985,22.8,22.8,2188,23.1574104544231,23.1574104544231,22.7596162838479,22.7596162838479,2191.88229616171,0.0,1.0
2024-08-06,23.797,23.86,23.3,23.3,987,23.7548503818741,23.81773879529,23.2587306760376,23.2587306760376,988.751291732909,0.0,1.0
2024-08-07,23.6953,24.16,23.69,24.16,1533,23.6533305145027,24.1172074306038,23.6480399019455,24.1172074306038,1535.72009141495,0.0,1.0
2024-08-08,23.7664,23.7664,23.54,23.54,1034,23.7243045810721,23.7243045810721,23.4983055842886,23.4983055842886,1035.83468657733,0.0,1.0
2024-08-09,24.259,24.28,24.02,24.1,2939,24.2160320802573,24.2369948847293,23.9774554007907,24.057313703541,2944.21483931411,0.0,1.0
2024-08-12,24.32,24.32,24.27,24.27,1486,24.2769240361045,24.2769240361045,24.2270125968855,24.2270125968855,1488.63669657052,0.0,1.0
2024-08-13,24.5764,24.5764,24.5,24.5,1558,24.5328698964193,24.5328698964193,24.4566052172927,24.4566052172927,1560.76445037475,0.0,1.0
2024-08-14,24.4223,24.44,24.34,24.34,3460,24.3790428407465,24.39671149023,24.296888611792,24.296888611792,3466.13928003633,0.0,1.0
2024-08-15,25.19,25.2167,25.0,25.0,5889,25.1453830785144,25.1720357870574,24.9557196094824,24.9557196094824,5899.44919657053,0.0,1.0
2024-08-16,25.112,25.22,25.1,25.1,1425,25.0675212333329,25.1753299420458,25.0555424879203,25.0555424879203,1427.52846070861,0.0,1.0
2024-08-19,25.2015,25.2015,25.01,25.018,1286,25.1568627095348,25.1568627095348,24.9657018973262,24.9736877276012,1288.28182489212,0.0,1.0
2024-08-20,24.9072,25.13,24.9072,25.13,12643,24.863083978292,25.0854893514517,24.863083978292,25.0854893514517,12665.4332131501,0.0,1.0
2024-08-21,25.4208,25.4208,25.1453,25.1453,464,25.3757742819492,25.3757742819492,25.1007622518527,25.1007622518527,464.82330229389,0.0,1.0
2024-08-22,25.2044,25.4502,25.2044,25.4502,3315,25.1597575730095,25.4051222082099,25.1597575730095,25.4051222082099,3320.8819980695,0.0,1.0
2024-08-23,25.8787,25.9,25.56,25.56,2805,25.8328632423165,25.8541255154237,25.5147277287348,25.5147277287348,2809.97707528957,0.0,1.0
2024-08-26,25.7797,25.93,25.7797,25.93,661,25.7340385926629,25.8840723789551,25.7340385926629,25.8840723789551,662.172850897116,0.0,1.0
2024-08-27,25.79,25.79,25.6894,25.6894,4113,25.744320349142,25.744320349142,25.6438985334335,25.6438985334335,4120.29793606632,0.0,1.0
2024-08-28,25.5261,25.54,25.45,25.52,5247,25.4808877729443,25.4947631530472,25.4049225624531,25.4747985773596,5256.31005848286,0.0,1.0
2024-08-29,25.28,25.58,25.255,25.58,3460,25.2352236691086,25.5346923044224,25.2102679494991,25.5346923044224,3466.13928003634,0.0,1.0
2024-08-30,25.4,25.4,25.29,25.29,716,25.3550111232341,25.3550111232341,25.2452059569524,25.2452059569524,717.270440608676,0.0,1.0
2024-09-03,24.8991,25.335,24.82,25.335,2460,24.8549983251385,25.2901262522494,24.7760384282941,25.2901262522494,2464.36492164433,0.0,1.0
2024-09-04,25.0895,25.0895,25.02,25.02,825,25.0450610856843,25.0450610856843,24.97568418517,24.97568418517,826.463845673406,0.0,1.0
2024-09-05,25.0601,25.26,25.0601,25.26,529,25.0157131594236,25.215259093421,25.0157131594236,25.215259093421,529.93863558937,0.0,1.0
2024-09-06,24.7723,24.7723,24.7723,24.7723,180,24.7284229152792,24.7284229152792,24.7284229152792,24.7284229152792,180.319384510561,0.0,1.0
2024-09-09,24.8856,24.8856,24.8653,24.8653,353,24.8415222365494,24.8415222365494,24.8212581922265,24.8212581922265,353.626348512378,0.0,1.0
2024-09-10,24.911,24.911,24.911,24.911,189,24.8668772476726,24.8668772476726,24.8668772476726,24.8668772476726,189.335353736089,0.0,1.0
2024-09-11,25.2334,25.2334,24.81,24.81,401,25.1887062077565,25.1887062077565,24.7660561404503,24.7660561404503,401.711517715194,0.0,1.0
2024-09-12,25.5002,25.5002,25.31,25.31,2484,25.4550336474289,25.4550336474289,25.26517053264,25.26517053264,2488.40750624574,0.0,1.0
2024-09-13,25.6637,25.7355,25.6637,25.71,797,25.6182440536749,25.6899168803933,25.6182440536749,25.6644620463917,798.414163638429,0.0,1.0
2024-09-16,25.8642,25.8642,25.74,25.74,3208,25.818388924943,25.818388924943,25.6944089099231,25.6944089099231,3213.69214172155,0.0,1.0
2024-09-17,26.0326,26.17,25.97,26.0,1944,25.9864906522324,26.1236472872062,25.9240015303303,25.9539483938617,1947.44935271406,0.0,1.0
2024-09-18,25.8977,26.154,25.8977,26.154,2688,25.8518295892197,26.1076756266561,25.8518295892197,26.1076756266561,2692.76947535771,0.0,1.0
2024-09-19,26.4606,26.4606,26.32,26.46,2875,26.4137325719468,26.4137325719468,26.273381604863,26.4131336346762,2880.10128037701,0.0,1.0
2024-09-20,26.3786,26.3786,26.3786,26.3786,403,26.3318778116277,26.3318778116277,26.3318778116277,26.3318778116277,403.715066431978,0.0,1.0
2024-09-23,26.4876,26.52,26.35,26.35,3110,26.440684749125,26.4730273617389,26.3033284683944,26.3033284683944,3115.51825459914,0.0,1.0
2024-09-24,26.5411,26.6,26.5411,26.6,420,26.4940899890893,26.5528856644892,26.4940899890893,26.5528856644892,420.745230524642,0.0,1.0
2024-09-25,26.3795,26.3795,26.3795,26.3795,159,26.3327762175336,26.3327762175336,26.3327762175336,26.3327762175336,159.282122984329,0.0,1.0
2024-09-26,26.7897,26.82,26.7178,26.82,3317,26.742249664886,26.7724959970527,26.6704770152891,26.7724959970527,3322.88554678628,0.0,1.0
2024-09-27,26.603,26.603,26.52,26.57,3259,26.5558803508424,26.5558803508424,26.4730273617389,26.5229388009579,3264.78263399954,0.0,1.0
2024-09-30,26.6704,26.89,26.46,26.85,3117,26.6231609709096,26.8423720119592,26.4131336346762,26.8024428605841,3122.53067510788,0.0,1.0
2024-10-01,26.7872,26.939,26.7619,26.85,2849,26.7397540929251,26.8912852223938,26.7144989046803,26.8024428605841,2854.05514705882,0.0,1.0
2024-10-02,27.0282,27.0282,26.78,26.78,373,26.9803272299605,26.9803272299605,26.7325668456775,26.7325668456775,373.661835680218,0.0,1.0
2024-10-03,26.65,26.95,26.65,26.95,1760,26.6027971037082,26.902265739022,26.6027971037082,26.902265739022,1763.12287076993,0.0,1.0
2024-10-04,27.0778,27.09,26.97,26.985,2233,27.0298393776657,27.0420177688351,26.9222303147096,26.9372037464753,2236.96214228935,0.0,1.0
2024-10-07,26.581,26.581,26.4595,26.47,2903,26.533919317586,26.533919317586,26.412634520284,26.4231159225199,2908.150962412,0.0,1.0
2024-10-08,26.8106,26.8401,26.5867,26.6,1508,26.7631126464795,26.7925603956187,26.539609221657,26.5528856644892,1510.67573245515,0.0,1.0
2024-10-09,26.7219,26.75,26.69,26.75,999,26.6745697533051,26.7026199821461,26.6427262550834,26.7026199821461,1000.77258403361,0.0,1.0
2024-10-10,26.51,26.51,26.51,26.51,1056,26.4630450738951,26.4630450738951,26.4630450738951,26.4630450738951,1057.87372246196,0.0,1.0
2024-10-11,26.9872,27.0301,26.98,26.98,1053,26.9393998498009,26.9822238646508,26.9322126025534,26.9322126025534,1054.86839938678,0.0,1.0
2024-10-14,27.19,27.2,27.01,27.01,2917,27.141840647273,27.1518229351168,26.9621594660848,26.9621594660848,2922.17580342948,0.0,1.0
2024-10-15,27.3,27.34,27.3,27.33,1112,27.2516458135548,27.2915749649299,27.2516458135548,27.2815926770861,1113.97308653191,0.0,1.0
2024-10-16,27.3441,27.355,27.28,27.3,1116,27.2956677029459,27.3065483966956,27.2316812378672,27.2516458135548,1117.98018396548,0.0,1.0
2024-10-17,27.2441,27.262,27.14,27.262,1479,27.195844824508,27.2137131197483,27.0919292080541,27.2137131197483,1481.62427606177,0.0,1.0
2024-10-18,27.4241,27.4241,27.39,27.41,522,27.3755260056962,27.3755260056962,27.3414864041489,27.3614509798365,522.926215080627,0.0,1.0
2024-10-21,27.2636,27.4031,27.1556,27.4031,8934,27.2153102858034,27.3545632012243,27.1075015770904,27.3545632012243,8949.85211787416,0.0,1.0
2024-10-22,27.0573,27.34,27.05,27.34,3649,27.0093756875859,27.2915749649299,27.0020886174599,27.2915749649299,3655.47463377243,0.0,1.0
2024-10-23,26.8828,27.02,26.84,27.0,1417,26.8351847647117,26.9721417539286,26.7924605727403,26.952177178241,1419.51426584147,0.0,1.0
2024-10-24,26.8756,26.8756,26.8756,26.8756,168,26.8279975174642,26.8279975174642,26.8279975174642,26.8279975174642,168.298092209857,0.0,1.0
2024-10-25,26.8889,27.065,26.8889,26.95,437,26.8412739602964,27.0170620492256,26.8412739602964,26.902265739022,437.775394617307,0.0,1.0
2024-10-28,27.4213,27.4213,27.38,27.4,1405,27.3727309651,27.3727309651,27.3315041163051,27.3514686919927,1407.49297354077,0.0,1.0
2024-10-29,27.3159,27.3159,27.3159,27.3159,160,27.2675176512264,27.2675176512264,27.2675176512264,27.2675176512264,160.283897342721,0.0,1.0
2024-10-30,27.0811,27.3819,27.0811,27.28,1196,27.0331335326541,27.3334007509954,27.0331335326541,27.2316812378672,1198.12213263684,0.0,1.0
2024-10-31,26.8779,27.06,26.8779,27.06,1183,26.8302934436683,27.0120709053037,26.8302934436683,27.0120709053037,1185.09906597774,0.0,1.0
2024-11-01,26.9973,26.9973,26.9973,26.9973,102,26.9494819605231,26.9494819605231,26.9494819605231,26.9494819605231,102.180984555985,0.0,1.0
2024-11-04,27.03,27.2417,27.03,27.2417,2106,26.9821240417723,27.1934490754254,26.9821240417723,27.1934490754254,2109.73679877357,0.0,1.0
2024-11-05,27.5152,27.5152,27.3555,27.3555,438,27.4664646479532,27.4664646479532,27.3070475110878,27.3070475110878,438.777168975698,0.0,1.0
2024-11-06,28.8085,28.8672,28.5,28.5,1579,28.7574739347909,28.816069964434,28.4495203548099,28.4495203548099,1581.80171190098,0.0,1.0
2024-11-07,29.27,29.5602,29.27,29.46,5937,29.218156518782,29.5078425120088,29.218156518782,29.407819987814,5947.53436577333,0.0,1.0
2024-11-08,29.1033,29.15,29.07,29.07,983,29.0517517804259,29.0983690646564,29.0185107619061,29.0185107619061,984.744194299343,0.0,1.0
2024-11-11,29.1405,29.2927,29.1405,29.21,1332,29.0888858912048,29.2408163121874,29.0888858912048,29.1582627917192,1334.36344537815,0.0,1.0
2024-11-12,28.9821,29.0601,28.9821,29.06,702,28.9307664517592,29.0086282969408,28.9307664517592,29.0085284740623,703.245599591187,0.0,1.0
2024-11-13,28.97,29.4898,28.97,29.3442,2627,28.9186878834682,29.4375672055885,28.9186878834682,29.2922250945829,2631.6612394958,0.0,1.0
2024-11-14,28.5478,28.945,28.5478,28.945,1204,28.4972356907032,28.8937321638587,28.4972356907032,28.8937321638587,1206.13632750398,0.0,1.0
2024-11-15,28.282,28.5984,28.282,28.5984,1309,28.2319064798152,28.5477460671928,28.2319064798152,28.5477460671928,1311.32263513514,0.0,1.0
2024-11-18,28.38,28.4748,28.3167,28.4748,2526,28.3297329006844,28.4243649894435,28.2665450186332,28.4243649894435,2530.48202929821,0.0,1.0
2024-11-19,28.557,28.8,28.08,28.19,9145,28.5064193955195,28.7489889901237,28.0302642653706,28.1400694316523,9161.2265074949,0.0,1.0
2024-11-20,28.73,28.73,28.4101,28.44,2446,28.6791129752171,28.6791129752171,28.3597795870942,28.3896266277472,2450.34008062685,0.0,1.0
2024-11-21,29.0458,29.0458,28.9099,28.91,1309,28.9943536253241,28.9943536253241,28.858694333527,28.8587941564054,1311.32263513514,0.0,1.0
2024-11-22,29.3933,29.3933,29.11,29.11,1922,29.3412381278959,29.3412381278959,29.0584399132813,29.0584399132813,1925.41031682944,0.0,1.0
2024-11-25,29.9889,30.16,29.95,29.95,5237,29.9357831918722,30.1065801368795,29.8969520921599,29.8969520921599,5246.29231489894,0.0,1.0
2024-11-26,29.9525,29.9525,29.9525,29.9525,333,29.8994476641208,29.8994476641208,29.8994476641208,29.8994476641208,333.590861344538,0.0,1.0
2024-11-27,29.9249,30.1399,29.9249,29.98,2192,29.871896549672,30.0865157383135,29.871896549672,29.9268989556913,2195.88939359527,0.0,1.0
2024-11-29,30.01,30.07,30.01,30.07,597,29.9568458192226,30.0167395462854,29.9568458192226,30.0167395462854,598.059291960028,0.0,1.0
2024-12-02,29.7154,29.85,29.7154,29.791,1900,29.6627676193445,29.797129213722,29.6627676193445,29.7382337154436,1903.37128094481,0.0,1.0
2024-12-03,29.6822,29.7282,29.6822,29.71,713,29.6296264237031,29.6755449477846,29.6296264237031,29.6573771839089,714.2651175335,0.0,1.0
2024-12-04,30.065,30.065,29.79,29.79,708,30.0117484023635,30.0117484023635,29.7372354866592,29.7372354866592,709.25624574154,0.0,1.0
2024-12-05,30.0373,30.18,30.0373,30.18,2081,29.9840974650362,30.1265447125671,29.9840974650362,30.1265447125671,2084.69243981376,0.0,1.0
2024-12-06,30.0626,30.3574,30.0,30.3,3447,30.009352653281,30.303630498916,29.9468635313789,30.2463321666926,3453.11621337724,0.0,1.0
2024-12-09,29.3216,30.06,29.3216,30.06,3545,29.2696651240559,30.0067572584416,29.2696651240559,30.0067572584416,3551.29010049966,0.0,1.0
2024-12-10,29.3044,29.53,29.21,29.21,2210,29.2524955889646,29.4776960027206,29.1582627917192,29.1582627917192,2213.92133204633,0.0,1.0
2024-12-11,29.5528,29.6694,29.42,29.42,3700,29.5004556190044,29.6168490952631,29.3678908364389,29.3678908364389,3706.56512605042,0.0,1.0
2024-12-12,29.2705,29.53,29.2705,29.53,579,29.2186556331742,29.4776960027206,29.2186556331742,29.4776960027206,580.02735350897,0.0,1.0
2024-12-13,28.8921,29.0845,28.79,29.0845,3221,28.840925861165,29.0329850792796,28.7390067022799,29.0329850792796,3226.71520838065,0.0,1.0
2024-12-16,29.1895,29.26,29.1895,29.26,878,29.1377991016394,29.2081742309382,29.1377991016394,29.2081742309382,879.557886668182,0.0,1.0
2024-12-17,28.9571,29.02,28.9571,29.02,963,28.9058107321497,28.9685993226871,28.9058107321497,28.9685993226871,964.708707131501,0.0,1.0
2024-12-18,27.8279,28.98,27.8279,28.98,3201,27.7786107888286,28.928670171312,27.7786107888286,28.928670171312,3206.67972121281,0.0,1.0
2024-12-19,28.2905,28.455,28.2905,28.44,1666,28.2403914244824,28.4046000595128,28.2403914244824,28.3896266277472,1668.95608108108,0.0,1.0
2024-12-20,28.4329,28.58,27.99,27.99,1581,28.3825392033781,28.5293786575603,27.9404236747765,27.9404236747765,1583.80526061776,0.0,1.0
2024-12-23,28.1792,28.1792,28.05,28.0541,539,28.1792,28.1792,28.05,28.0541,539,0.05,1.0
2024-12-24,28.5528,28.5528,28.4201,28.4201,799,28.5528,28.5528,28.4201,28.4201,799,0.0,1.0
2024-12-26,28.6294,28.6294,28.4214,28.4214,1226,28.6294,28.6294,28.4214,28.4214,1226,0.0,1.0
2024-12-27,28.2326,28.315,28.2326,28.315,829,28.2326,28.315,28.2326,28.315,829,0.0,1.0
2024-12-30,28.0031,28.07,28.0,28.0,525,28.0031,28.07,28.0,28.0,525,0.0,1.0
2024-12-31,27.9389,28.03,27.9389,28.03,815,27.9389,28.03,27.9389,28.03,815,0.0,1.0
2025-01-02,28.2242,28.3001,28.0839,28.3,5196,28.2242,28.3001,28.0839,28.3,5196,0.0,1.0
2025-01-03,28.4054,28.41,28.18,28.4,4784,28.4054,28.41,28.18,28.4,4784,0.0,1.0
2025-01-06,28.3,28.48,28.3,28.465,4461,28.3,28.48,28.3,28.465,4461,0.0,1.0
2025-01-07,27.8729,28.58,27.8729,28.58,2944,27.8729,28.58,27.8729,28.58,2944,0.0,1.0
2025-01-08,27.8501,27.8501,27.8032,27.8032,806,27.8501,27.8501,27.8032,27.8032,806,0.0,1.0
2025-01-10,27.5544,27.5544,27.5499,27.55,751,27.5544,27.5544,27.5499,27.55,751,0.0,1.0
2025-01-13,27.5538,27.5538,27.4,27.46,724,27.5538,27.5538,27.4,27.46,724,0.0,1.0
2025-01-14,27.9069,27.9069,27.9069,27.9069,307,27.9069,27.9069,27.9069,27.9069,307,0.0,1.0
2025-01-15,28.0112,28.29,28.0112,28.29,608,28.0112,28.29,28.0112,28.29,608,0.0,1.0
2025-01-16,28.04,28.1399,27.97,27.97,1856,28.04,28.1399,27.97,27.97,1856,0.0,1.0
2025-01-17,28.1093,28.2555,28.0841,28.17,4642,28.1093,28.2555,28.0841,28.17,4642,0.0,1.0
2025-01-21,28.6,28.6,28.33,28.33,3162,28.6,28.6,28.33,28.33,3162,0.0,1.0
2025-01-22,28.5177,28.5177,28.5177,28.5177,291,28.5177,28.5177,28.5177,28.5177,291,0.0,1.0
2025-01-23,28.8639,28.8639,28.395,28.395,886,28.8639,28.8639,28.395,28.395,886,0.0,1.0
2025-01-24,28.8264,28.83,28.8264,28.83,444,28.8264,28.83,28.8264,28.83,444,0.0,1.0
2025-01-27,29.1689,29.1689,28.9,28.9,1320,29.1689,29.1689,28.9,28.9,1320,0.0,1.0
2025-01-28,29.22,29.28,29.05,29.05,1629,29.22,29.28,29.05,29.05,1629,0.0,1.0
2025-01-29,30.0179,30.0179,29.76,29.76,2409,30.0179,30.0179,29.76,29.76,2409,0.0,1.0
2025-01-30,30.4315,30.5,30.19,30.205,3041,30.4315,30.5,30.19,30.205,3041,0.0,1.0
2025-01-31,30.0459,30.53,30.0459,30.53,2455,30.0459,30.53,30.0459,30.53,2455,0.0,1.0
2025-02-03,30.2069,30.32,29.54,29.54,1167,30.2069,30.32,29.54,29.54,1167,0.0,1.0
2025-02-04,30.4986,30.56,30.28,30.28,759,30.4986,30.56,30.28,30.28,759,0.0,1.0
2025-02-05,30.4483,30.45,30.32,30.45,1140,30.4483,30.45,30.32,30.45,1140,0.0,1.0
2025-02-06,30.5,30.65,30.4088,30.64,2360,30.5,30.65,30.4088,30.64,2360,0.0,1.0
2025-02-07,29.8419,30.16,29.8419,30.16,636,29.8419,30.16,29.8419,30.16,636,0.0,1.0
2025-02-10,29.7959,29.93,29.72,29.93,4151,29.7959,29.93,29.72,29.93,4151,0.0,1.0
2025-02-11,29.2558,29.79,29.2558,29.79,3574,29.2558,29.79,29.2558,29.79,3574,0.0,1.0
2025-02-12,29.2725,29.2725,29.045,29.09,2043,29.2725,29.2725,29.045,29.09,2043,0.0,1.0
2025-02-13,30.3195,30.3195,30.3195,30.3195,582,30.3195,30.3195,30.3195,30.3195,582,0.0,1.0
2025-02-14,30.0692,30.52,30.0692,30.52,922,30.0692,30.52,30.0692,30.52,922,0.0,1.0
2025-02-18,30.5287,30.58,30.19,30.19,5204,30.5287,30.58,30.19,30.19,5204,0.0,1.0
2025-02-19,29.8758,30.0,29.85,30.0,5050,29.8758,30.0,29.85,30.0,5050,0.0,1.0
2025-02-20,29.67,29.72,29.47,29.72,1527,29.67,29.72,29.47,29.72,1527,0.0,1.0
2025-02-21,28.5954,29.3167,28.5954,29.3167,977,28.5954,29.3167,28.5954,29.3167,977,0.0,1.0
2025-02-24,28.8561,28.975,28.57,28.5976,1843,28.8561,28.975,28.57,28.5976,1843,0.0,1.0
2025-02-25,28.8507,28.8507,28.82,28.82,597,28.8507,28.8507,28.82,28.82,597,0.0,1.0
2025-02-26,28.9961,29.295,28.9961,29.295,800,28.9961,29.295,28.9961,29.295,800,0.0,1.0
2025-02-27,28.8125,29.265,28.8125,29.2,978,28.8125,29.265,28.8125,29.2,978,0.0,1.0
2025-02-28,29.3355,29.3355,29.3355,29.3355,450,29.3355,29.3355,29.3355,29.3355,450,0.0,1.0
2025-03-03,28.505,29.49,28.505,29.49,3284,28.505,29.49,28.505,29.49,3284,0.0,1.0
2025-03-04,28.1712,28.2001,27.87,27.87,3492,28.1712,28.2001,27.87,27.87,3492,0.0,1.0
2025-03-05,28.2715,28.2715,28.03,28.03,2266,28.2715,28.2715,28.03,28.03,2266,0.0,1.0
2025-03-06,27.6609,28.02,27.6609,28.02,1123,27.6609,28.02,27.6609,28.02,1123,0.0,1.0
2025-03-07,27.6171,27.6292,26.9138,27.28,3693,27.6171,27.6292,26.9138,27.28,3693,0.0,1.0
2025-03-10,27.076,27.076,26.96,26.96,840,27.076,27.076,26.96,26.96,840,0.0,1.0
2025-03-11,26.87,27.15,26.865,26.99,2254,26.87,27.15,26.865,26.99,2254,0.0,1.0
2025-03-12,27.0325,27.04,26.7335,26.7335,1466,27.0325,27.04,26.7335,26.7335,1466,0.0,1.0
2025-03-13,26.0137,26.5799,25.9101,26.5799,2123,26.0137,26.5799,25.9101,26.5799,2123,0.0,1.0
2025-03-14,26.3501,26.53,26.2,26.21,3934,26.3501,26.53,26.2,26.21,3934,0.0,1.0
2025-03-17,26.94,26.94,26.65,26.65,3121,26.94,26.94,26.65,26.65,3121,0.0,1.0
2025-03-18,26.6544,26.66,26.61,26.66,1612,26.6544,26.66,26.61,26.66,1612,0.0,1.0
2025-03-19,27.0975,27.0975,26.8315,26.8315,1582,27.0975,27.0975,26.8315,26.8315,1582,0.0,1.0
2025-03-20,27.2199,27.38,27.1899,27.38,4679,27.2199,27.38,27.1899,27.38,4679,0.0,1.0
2025-03-21,27.0752,27.0752,26.94,27.0,3571,27.0752,27.0752,26.94,27.0,3571,0.0,1.0
2025-03-24,27.8613,27.8613,27.545,27.545,2278,27.8613,27.8613,27.545,27.545,2278,0.0,1.0
2025-03-25,27.75,28.0,27.75,28.0,763,27.75,28.0,27.75,28.0,763,0.0,1.0
2025-03-26,27.6877,27.6877,27.64,27.65,1018,27.6877,27.6877,27.64,27.65,1018,0.0,1.0
2025-03-27,27.8361,28.132,27.6,27.6,2590,27.8361,28.132,27.6,27.6,2590,0.0,1.0
2025-03-28,27.1338,27.51,27.1338,27.51,1110,27.1338,27.51,27.1338,27.51,1110,0.0,1.0
2025-03-31,27.2268,27.25,26.95,26.9592,2153,27.2268,27.25,26.95,26.9592,2153,0.0,1.0
2025-04-01,27.5405,27.5405,27.25,27.39,30451,27.5405,27.5405,27.25,27.39,30451,0.0,1.0
2025-04-02,27.8275,27.8275,27.565,27.565,1122,27.8275,27.8275,27.565,27.565,1122,0.0,1.0
2025-04-03,26.5847,26.61,26.469,26.6,1908,26.5847,26.61,26.469,26.6,1908,0.0,1.0
2025-04-04,25.2894,25.69,25.01,25.69,7881,25.2894,25.69,25.01,25.69,7881,0.0,1.0
2025-04-07,24.9805,25.95,24.28,24.65,4933,24.9805,25.95,24.28,24.65,4933,0.0,1.0
2025-04-08,24.7472,25.63,24.7472,25.63,3256,24.7472,25.63,24.7472,25.63,3256,0.0,1.0
2025-04-09,26.5891,26.5891,24.48,24.89,2338,26.5891,26.5891,24.48,24.89,2338,0.0,1.0
2025-04-10,25.9049,26.0,25.63,26.0,3053,25.9049,26.0,25.63,26.0,3053,0.0,1.0
2025-04-11,25.9684,25.9684,25.46,25.46,1388,25.9684,25.9684,25.46,25.46,1388,0.0,1.0
2025-04-14,26.1979,26.26,26.18,26.19,1213,26.1979,26.26,26.18,26.19,1213,0.0,1.0
2025-04-15,26.1136,26.26,26.1136,26.212,1677,26.1136,26.26,26.1136,26.212,1677,0.0,1.0
2025-04-16,25.8244,25.8244,25.8244,25.8244,903,25.8244,25.8244,25.8244,25.8244,903,0.0,1.0
2025-04-17,25.9653,26.12,25.89,25.99,2418,25.9653,26.12,25.89,25.99,2418,0.0,1.0
2025-04-21,25.5432,25.5432,25.19,25.19,4721,25.5432,25.5432,25.19,25.19,4721,0.0,1.0
2025-04-22,26.176,26.176,26.14,26.14,1257,26.176,26.176,26.14,26.14,1257,0.0,1.0
2025-04-23,26.6315,27.09,26.53,27.09,1575,26.6315,27.09,26.53,27.09,1575,0.0,1.0
2025-04-24,26.6414,26.6414,26.53,26.5468,718,26.6414,26.6414,26.53,26.5468,718,0.0,1.0
2025-04-25,26.8032,26.82,26.716,26.716,1437,26.8032,26.82,26.716,26.716,1437,0.0,1.0
2025-04-28,26.8599,26.9824,26.8599,26.8825,1961,26.8599,26.9824,26.8599,26.8825,1961,0.0,1.0
2025-04-29,26.4725,26.5749,26.3301,26.3301,1457,26.4725,26.5749,26.3301,26.3301,1457,0.0,1.0
2025-04-30,26.41,26.41,25.44,26.24,11368,26.41,26.41,25.44,26.24,11368,0.0,1.0
2025-05-01,26.39,26.54,26.39,26.415,1687,26.39,26.54,26.39,26.415,1687,0.0,1.0
2025-05-02,26.9071,26.9071,26.9071,26.9071,262,26.9071,26.9071,26.9071,26.9071,262,0.0,1.0
2025-05-05,26.706,26.95,26.706,26.95,29257,26.706,26.95,26.706,26.95,29257,0.0,1.0
2025-05-06,26.6263,26.6263,26.2338,26.2338,754,26.6263,26.6263,26.2338,26.2338,754,0.0,1.0
2025-05-07,26.844,26.844,26.844,26.844,59,26.844,26.844,26.844,26.844,59,0.0,1.0
2025-05-08,27.4025,27.4025,27.4025,27.4025,451,27.4025,27.4025,27.4025,27.4025,451,0.0,1.0
2025-05-09,27.2341,27.29,27.105,27.105,3017,27.2341,27.29,27.105,27.105,3017,0.0,1.0
2025-05-12,28.3292,28.37,27.89,27.93,6723,28.3292,28.37,27.89,27.93,6723,0.0,1.0
2025-05-13,28.5835,28.62,28.5835,28.62,1377,28.5835,28.62,28.5835,28.62,1377,0.0,1.0
2025-05-14,28.7093,28.71,28.7093,28.71,724,28.7093,28.71,28.7093,28.71,724,0.0,1.0
2025-05-15,28.7123,28.7378,28.6493,28.7378,1454,28.7123,28.7378,28.6493,28.7378,1454,0.0,1.0
2025-05-16,29.0447,29.0447,28.73,28.8,4494,29.0447,29.0447,28.73,28.8,4494,0.0,1.0
2025-05-19,28.8198,28.8198,28.72,28.7401,5798,28.8198,28.8198,28.72,28.7401,5798,0.0,1.0
2025-05-20,28.57,28.91,28.57,28.91,2835,28.57,28.91,28.57,28.91,2835,0.0,1.0
2025-05-21,27.9,28.3,27.9,28.3,1140,27.9,28.3,27.9,28.3,1140,0.0,1.0
2025-05-22,28.0,28.105,28.0,28.03,673,28.0,28.105,28.0,28.03,673,0.0,1.0
2025-05-23,28.1566,28.219,28.1566,28.219,489,28.1566,28.219,28.1566,28.219,489,0.0,1.0
2025-05-27,28.9868,28.9868,28.638,28.638,826,28.9868,28.9868,28.638,28.638,826,0.0,1.0
2025-05-28,29.0055,29.0055,28.98,28.99,540,29.0055,29.0055,28.98,28.99,540,0.0,1.0
2025-05-29,29.07,29.07,29.03,29.06,1214,29.07,29.07,29.03,29.06,1214,0.0,1.0
2025-05-30,29.3697,29.3697,29.0,29.0,1688,29.3697,29.3697,29.0,29.0,1688,0.0,1.0
2025-06-02,29.3006,29.3006,29.0,29.0,1856,29.3006,29.3006,29.0,29.0,1856,0.0,1.0
2025-06-03,29.3463,29.5,29.1127,29.12,3510,29.3463,29.5,29.1127,29.12,3510,0.0,1.0
2025-06-04,29.5678,29.6188,29.48,29.48,575,29.5678,29.6188,29.48,29.48,575,0.0,1.0
2025-06-05,29.39,29.581,29.39,29.51,1392,29.39,29.581,29.39,29.51,1392,0.0,1.0
2025-06-06,29.7296,29.7296,29.48,29.48,876,29.7296,29.7296,29.48,29.48,876,0.0,1.0
2025-06-09,29.8557,29.8557,29.8557,29.8557,423,29.8557,29.8557,29.8557,29.8557,423,0.0,1.0
2025-06-10,29.6307,29.8122,29.6307,29.8122,1628,29.6307,29.8122,29.6307,29.8122,1628,0.0,1.0
2025-06-11,29.7507,29.8,29.7507,29.7793,710,29.7507,29.8,29.7507,29.7793,710,0.0,1.0
2025-06-12,29.6623,29.6623,29.55,29.55,258,29.6623,29.6623,29.55,29.55,258,0.0,1.0
2025-06-13,29.1985,29.54,29.1985,29.54,1010,29.1985,29.54,29.1985,29.54,1010,0.0,1.0
2025-06-16,29.7852,29.7852,29.7852,29.7852,508,29.7852,29.7852,29.7852,29.7852,508,0.0,1.0
2025-06-17,29.5585,29.5585,29.5585,29.5585,254,29.5585,29.5585,29.5585,29.5585,254,0.0,1.0
2025-06-18,29.496,29.496,29.496,29.496,199,29.496,29.496,29.496,29.496,199,0.0,1.0
2025-06-20,29.77,29.77,29.66,29.67,1237,29.77,29.77,29.66,29.67,1237,0.0,1.0
2025-06-23,30.0477,30.0477,29.5133,29.7,3267,30.0477,30.0477,29.5133,29.7,3267,0.0,1.0
2025-06-24,30.2873,30.42,30.2873,30.3701,807,30.2873,30.42,30.2873,30.3701,807,0.0,1.0
2025-06-25,30.12,30.64,30.0,30.64,1623,30.12,30.64,30.0,30.64,1623,0.0,1.0
2025-06-26,30.287,30.287,30.287,30.287,199,30.287,30.287,30.287,30.287,199,0.0,1.0
2025-06-27,30.38,30.52,30.19,30.5198,1284,30.38,30.52,30.19,30.5198,1284,0.0,1.0
2025-06-30,30.51,30.66,30.28,30.6,1343,30.51,30.66,30.28,30.6,1343,0.0,1.0
2025-07-01,31.0643,31.15,30.87,30.87,1662,31.0643,31.15,30.87,30.87,1662,0.0,1.0
2025-07-02,31.4459,31.4459,31.15,31.15,304,31.4459,31.4459,31.15,31.15,304,0.0,1.0
2025-07-03,31.6121,31.6121,31.51,31.5138,695,31.6121,31.6121,31.51,31.5138,695,0.0,1.0
2025-07-07,30.9544,31.22,30.7,31.22,1295,30.9544,31.22,30.7,31.22,1295,0.0,1.0
2025-07-08,30.9998,31.13,30.9998,31.13,446,30.9998,31.13,30.9998,31.13,446,0.0,1.0
2025-07-09,31.0941,31.0941,30.75,30.75,437,31.0941,31.0941,30.75,30.75,437,0.0,1.0
2025-07-10,31.0146,31.36,31.0146,31.36,863,31.0146,31.36,31.0146,31.36,863,0.0,1.0
2025-07-11,30.7707,30.9,30.65,30.861,3049,30.7707,30.9,30.65,30.861,3049,0.0,1.0
2025-07-14,30.3057,30.69,30.3057,30.69,1305,30.3057,30.69,30.3057,30.69,1305,0.0,1.0
2025-07-15,29.8384,30.2,29.8384,30.12,2760,29.8384,30.2,29.8384,30.12,2760,0.0,1.0
2025-07-16,29.9602,29.9602,29.9599,29.9599,570,29.9602,29.9602,29.9599,29.9599,570,0.0,1.0
2025-07-17,29.83,29.96,29.83,29.96,2994,29.83,29.96,29.83,29.96,2994,0.0,1.0
2025-07-18,29.754,29.97,29.754,29.97,191,29.754,29.97,29.754,29.97,191,0.0,1.0
2025-07-21,29.6491,29.8,29.6491,29.77,2566,29.6491,29.8,29.6491,29.77,2566,0.0,1.0
2025-07-22,30.22,30.22,29.77,29.77,2242,30.22,30.22,29.77,29.77,2242,0.0,1.0
2025-07-23,30.6279,30.695,30.6,30.695,1841,30.6279,30.695,30.6,30.695,1841,0.0,1.0
2025-07-24,29.4952,30.0799,29.4952,30.0799,1014,29.4952,30.0799,29.4952,30.0799,1014,0.0,1.0
2025-07-25,29.6329,29.6459,29.45,29.46,1661,29.6329,29.6459,29.45,29.46,1661,0.0,1.0
2025-07-28,29.2281,29.27,29.14,29.27,865,29.2281,29.27,29.14,29.27,865,0.0,1.0
2025-07-29,28.834,28.94,28.81,28.94,837,28.834,28.94,28.81,28.94,837,0.0,1.0
2025-07-30,29.217,29.33,29.217,29.33,335,29.217,29.33,29.217,29.33,335,0.0,1.0
2025-07-31,28.6739,28.758,28.6739,28.758,421,28.6739,28.758,28.6739,28.758,421,0.0,1.0
2025-08-01,28.285,28.285,28.13,28.13,249,28.285,28.285,28.13,28.13,249,0.0,1.0
2025-08-04,28.6146,28.6601,28.6146,28.66,1151,28.6146,28.6601,28.6146,28.66,1151,0.0,1.0
2025-08-05,28.085,28.36,28.0505,28.36,805,28.085,28.36,28.0505,28.36,805,0.0,1.0
2025-08-06,28.01,28.05,27.87,28.05,1812,28.01,28.05,27.87,28.05,1812,0.0,1.0
2025-08-07,28.3068,28.4,28.2089,28.28,645,28.3068,28.4,28.2089,28.28,645,0.0,1.0
2025-08-08,27.8412,28.08,27.8412,28.08,1205,27.8412,28.08,27.8412,28.08,1205,0.0,1.0
2025-08-11,27.79,27.88,27.78,27.78,736,27.79,27.88,27.78,27.78,736,0.0,1.0
2025-08-12,28.3646,28.3646,28.3646,28.3646,368,28.3646,28.3646,28.3646,28.3646,368,0.0,1.0
2025-08-13,28.6138,28.6138,28.2799,28.2799,2417,28.6138,28.6138,28.2799,28.2799,2417,0.0,1.0
2025-08-14,28.3175,28.3175,28.17,28.17,389,28.3175,28.3175,28.17,28.17,389,0.0,1.0
2025-08-15,28.4633,28.4633,28.3176,28.3176,288,28.4633,28.4633,28.3176,28.3176,288,0.0,1.0
2025-08-18,28.4191,28.435,28.38,28.435,481,28.4191,28.435,28.38,28.435,481,0.0,1.0
2025-08-19,28.376,28.75,28.32,28.75,1917,28.376,28.75,28.32,28.75,1917,0.0,1.0
2025-08-20,28.2488,28.2488,28.22,28.22,360,28.2488,28.2488,28.22,28.22,360,0.0,1.0
2025-08-21,28.0026,28.0026,28.0026,28.0026,276,28.0026,28.0026,28.0026,28.0026,276,0.0,1.0
2025-08-22,28.3799,28.5446,28.3799,28.5446,849,28.3799,28.5446,28.3799,28.5446,849,0.0,1.0
2025-08-25,28.2022,28.2022,28.2022,28.2022,316,28.2022,28.2022,28.2022,28.2022,316,0.0,1.0
2025-08-26,28.4971,28.53,28.07,28.07,900,28.4971,28.53,28.07,28.07,900,0.0,1.0
2025-08-27,28.5409,28.58,28.47,28.47,454,28.5409,28.58,28.47,28.47,454,0.0,1.0
2025-08-28,28.4153,28.4153,28.4153,28.4153,122,28.4153,28.4153,28.4153,28.4153,122,0.0,1.0
2025-08-29,28.3205,28.3336,28.3205,28.3336,3159,28.3205,28.3336,28.3205,28.3336,3159,0.0,1.0
2025-09-02,28.1343,28.1343,28.0308,28.04,595,28.1343,28.1343,28.0308,28.04,595,0.0,1.0
2025-09-03,28.0711,28.15,28.0711,28.15,340,28.0711,28.15,28.0711,28.15,340,0.0,1.0
2025-09-04,28.091,28.091,28.04,28.07,1160,28.091,28.091,28.04,28.07,1160,0.0,1.0
2025-09-05,27.98,27.98,27.945,27.945,544,27.98,27.98,27.945,27.945,544,0.0,1.0
2025-09-08,27.9713,27.9713,27.76,27.76,3971,27.9713,27.9713,27.76,27.76,3971,0.0,1.0
2025-09-09,27.9166,27.9166,27.79,27.79,252,27.9166,27.9166,27.79,27.79,252,0.0,1.0
2025-09-10,28.1032,28.1032,28.1032,28.1032,56,28.1032,28.1032,28.1032,28.1032,56,0.0,1.0
2025-09-11,28.6977,28.6977,28.6,28.6,601,28.6977,28.6977,28.6,28.6,601,0.0,1.0
2025-09-12,28.3007,28.3007,28.3007,28.3007,94,28.3007,28.3007,28.3007,28.3007,94,0.0,1.0
2025-09-15,28.2523,28.4101,28.2523,28.4101,212,28.2523,28.4101,28.2523,28.4101,212,0.0,1.0
2025-09-16,27.949,27.949,27.949,27.949,144,27.949,27.949,27.949,27.949,144,0.0,1.0
2025-09-17,27.8394,27.8394,27.8394,27.8394,224,27.8394,27.8394,27.8394,27.8394,224,0.0,1.0
2025-09-18,27.53,27.81,27.46,27.81,2018,27.53,27.81,27.46,27.81,2018,0.0,1.0
2025-09-19,27.2451,27.3401,27.2451,27.34,1506,27.2451,27.3401,27.2451,27.34,1506,0.0,1.0
2025-09-22,27.31,27.31,27.22,27.24,901,27.31,27.31,27.22,27.24,901,0.0,1.0
2025-09-23,27.492,27.492,27.33,27.33,1600,27.492,27.492,27.33,27.33,1600,0.0,1.0
2025-09-24,27.42,27.46,27.42,27.46,664,27.42,27.46,27.42,27.46,664,0.0,1.0
2025-09-25,27.2,27.2,27.2,27.2,843,27.2,27.2,27.2,27.2,843,0.0,1.0
2025-09-26,27.4813,27.4813,27.4813,27.4813,426,27.4813,27.4813,27.4813,27.4813,426,0.0,1.0
2025-09-29,27.6009,27.6009,27.54,27.54,651,27.6009,27.6009,27.54,27.54,651,0.0,1.0
2025-09-30,27.4498,27.4498,27.4498,27.4498,249,27.4498,27.4498,27.4498,27.4498,249,0.0,1.0
2025-10-01,27.4884,27.4884,27.4884,27.4884,98,27.4884,27.4884,27.4884,27.4884,98,0.0,1.0
2025-10-02,27.74,27.74,27.49,27.49,1155,27.74,27.74,27.49,27.49,1155,0.0,1.0
2025-10-03,27.6587,27.9,27.6587,27.9,1352,27.6587,27.9,27.6587,27.9,1352,0.0,1.0
2025-10-06,27.4653,27.5903,27.4653,27.59,605,27.4653,27.5903,27.4653,27.59,605,0.0,1.0
2025-10-07,27.206,27.206,27.206,27.206,232,27.206,27.206,27.206,27.206,232,0.0,1.0
2025-10-08,27.1279,27.1401,27.0872,27.14,4700,27.1279,27.1401,27.0872,27.14,4700,0.0,1.0
2025-10-09,27.1,27.27,27.1,27.2,1308,27.1,27.27,27.1,27.2,1308,0.0,1.0
2025-10-10,26.6724,26.8,26.6724,26.8,1033,26.6724,26.8,26.6724,26.8,1033,0.0,1.0
2025-10-13,27.3,27.3,27.165,27.165,872,27.3,27.3,27.165,27.165,872,0.0,1.0
2025-10-14,27.6494,27.75,27.545,27.545,1384,27.6494,27.75,27.545,27.545,1384,0.0,1.0
2025-10-15,27.7459,27.7459,27.7459,27.7459,116,27.7459,27.7459,27.7459,27.7459,116,0.0,1.0
2025-10-16,27.2787,27.2787,27.2787,27.2787,233,27.2787,27.2787,27.2787,27.2787,233,0.0,1.0
2025-10-17,27.3175,27.3175,27.3175,27.3175,260,27.3175,27.3175,27.3175,27.3175,260,0.0,1.0
2025-10-20,27.5485,27.57,27.5485,27.57,925,27.5485,27.57,27.5485,27.57,925,0.0,1.0
2025-10-21,27.6383,27.6383,27.56,27.56,861,27.6383,27.6383,27.56,27.56,861,0.0,1.0
2025-10-22,27.4566,27.4566,27.4566,27.4566,24,27.4566,27.4566,27.4566,27.4566,24,0.0,1.0
2025-10-23,27.336,27.39,27.336,27.39,277,27.336,27.39,27.336,27.39,277,0.0,1.0
2025-10-24,27.2492,27.44,27.2492,27.39,2152,27.2492,27.44,27.2492,27.39,2152,0.0,1.0
2025-10-27,27.2217,27.2217,27.2217,27.2217,615,27.2217,27.2217,27.2217,27.2217,615,0.0,1.0
2025-10-28,26.7441,27.01,26.7441,27.01,301,26.7441,27.01,26.7441,27.01,301,0.0,1.0
2025-10-29,26.1971,26.55,26.1971,26.55,492,26.1971,26.55,26.1971,26.55,492,0.0,1.0
2025-10-30,25.3712,25.8,25.3712,25.7308,1115,25.3712,25.8,25.3712,25.7308,1115,0.0,1.0
2025-10-31,25.5805,25.75,25.5,25.6,3861,25.5805,25.75,25.5,25.6,3861,0.0,1.0
2025-11-03,25.2671,25.74,25.26,25.74,1226,25.2671,25.74,25.26,25.74,1226,0.0,1.0
2025-11-04,25.5084,25.6,25.42,25.45,2466,25.5084,25.6,25.42,25.45,2466,0.0,1.0
2025-11-05,25.6991,25.73,25.365,25.365,1570,25.6991,25.73,25.365,25.365,1570,0.0,1.0
2025-11-06,24.8509,25.25,24.85,25.25,1626,24.8509,25.25,24.85,25.25,1626,0.0,1.0
2025-11-07,25.0917,25.0917,24.9,24.92,1248,25.0917,25.0917,24.9,24.92,1248,0.0,1.0
2025-11-10,25.1184,25.15,25.09,25.15,963,25.1184,25.15,25.09,25.15,963,0.0,1.0
2025-11-11,25.0323,25.0627,24.89,25.0,1687,25.0323,25.0627,24.89,25.0,1687,0.0,1.0
2025-11-12,25.213,25.31,25.213,25.3,809,25.213,25.31,25.213,25.3,809,0.0,1.0
2025-11-13,25.0106,25.0106,25.0106,25.0106,602,25.0106,25.0106,25.0106,25.0106,602,0.0,1.0
2025-11-14,24.8604,24.91,24.85,24.85,958,24.8604,24.91,24.85,24.85,958,0.0,1.0
2025-11-17,24.5931,24.85,24.56,24.85,749,24.5931,24.85,24.56,24.85,749,0.0,1.0
2025-11-18,24.7336,24.7336,24.66,24.66,851,24.7336,24.7336,24.66,24.66,851,0.0,1.0
2025-11-19,24.5757,24.63,24.5757,24.63,740,24.5757,24.63,24.5757,24.63,740,0.0,1.0
2025-11-20,24.2737,24.89,24.2737,24.89,1683,24.2737,24.89,24.2737,24.89,1683,0.0,1.0
2025-11-21,25.1762,25.185,24.19,24.19,3220,25.1762,25.185,24.19,24.19,3220,0.0,1.0
2025-11-24,25.1427,25.25,25.1427,25.25,808,25.1427,25.25,25.1427,25.25,808,0.0,1.0
2025-11-25,26.1974,26.206,25.645,25.645,1751,26.1974,26.206,25.645,25.645,1751,0.0,1.0
2025-11-26,26.4,26.65,26.3201,26.3201,3152,26.4,26.65,26.3201,26.3201,3152,0.0,1.0