date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-19,30.045,30.12,30.045,30.12,1400,26.3016827057541,26.3673384289337,26.3016827057541,26.3673384289337,1599.25129013885,0.0,1.0
2021-05-20,30.12,30.12,30.08,30.09,4207,26.3673384289337,26.3673384289337,26.3323220432379,26.3410761396618,4805.75012686726,0.0,1.0
2021-05-21,30.085,30.085,30.085,30.085,10,26.3366990914499,26.3366990914499,26.3366990914499,26.3366990914499,11.4232235009918,0.0,1.0
2021-05-24,30.14,30.14,30.12,30.14,2937,26.3848466217816,26.3848466217816,26.3673384289337,26.3848466217816,3355.0007422413,0.0,1.0
2021-05-25,30.11,30.15,30.11,30.13,532,26.3585843325097,26.3936007182055,26.3585843325097,26.3760925253576,607.715490252766,0.0,1.0
2021-05-26,30.135,30.135,30.135,30.135,127,26.3804695735696,26.3804695735696,26.3804695735696,26.3804695735696,145.074938462596,0.0,1.0
2021-05-27,30.165,30.19,30.165,30.19,333,26.4067318628415,26.4286171039013,26.4067318628415,26.4286171039013,380.393342583027,0.0,1.0
2021-05-28,30.17,30.205,30.17,30.2,544,26.4111089110534,26.4417482485373,26.4111089110534,26.4373712003253,621.423358453956,0.0,1.0
2021-06-01,30.195,30.2,30.195,30.2,3309,26.4329941521133,26.4373712003253,26.4329941521133,26.4373712003253,3779.94465647819,0.0,1.0
2021-06-02,30.205,30.22,30.205,30.22,2748,26.4417482485373,26.4548793931732,26.4417482485373,26.4548793931732,3139.10181807255,0.0,1.0
2021-06-03,30.235,30.235,30.23,30.23,500,26.4680105378091,26.4680105378091,26.4636334895971,26.4636334895971,571.161175049591,0.0,1.0
2021-06-04,30.255,30.255,30.255,30.255,20,26.485518730657,26.485518730657,26.485518730657,26.485518730657,22.8464470019836,0.0,1.0
2021-06-07,30.275,30.29,30.275,30.29,518,26.5030269235049,26.5161580681408,26.5030269235049,26.5161580681408,591.722977351376,0.0,1.0
2021-06-08,30.295,30.319,30.295,30.319,221,26.5205351163528,26.5415449477703,26.5205351163528,26.5415449477703,252.453239371919,0.0,1.0
2021-06-09,30.37,30.4199,30.37,30.39,35698,26.5861908395324,26.6298737806879,26.5861908395324,26.6036990323803,40778.6232538406,0.0,1.0
2021-06-10,30.43,30.43,30.43,30.43,35698,26.6387154180761,26.6387154180761,26.6387154180761,26.6387154180761,40778.6232538406,0.0,1.0
2021-06-11,30.435,30.47,30.435,30.435,412,26.6430924662881,26.6737318037719,26.6430924662881,26.6430924662881,470.636808240862,0.0,1.0
2021-06-14,30.435,30.435,30.435,30.435,412,26.6430924662881,26.6430924662881,26.6430924662881,26.6430924662881,470.636808240862,0.0,1.0
2021-06-15,30.45,30.47,30.45,30.47,163,26.656223610924,26.6737318037719,26.656223610924,26.6737318037719,186.198543066167,0.0,1.0
2021-06-16,30.395,30.41,30.35,30.41,1791,26.6080760805923,26.6212072252282,26.5686826466845,26.6212072252282,2045.89932902763,0.0,1.0
2021-06-17,30.38,30.41,30.36,30.36,5346,26.5949449359564,26.6212072252282,26.5774367431085,26.5774367431085,6106.85528363022,0.0,1.0
2021-06-18,30.35,30.35,30.35,30.35,30,26.5686826466845,26.5686826466845,26.5686826466845,26.5686826466845,34.2696705029755,0.0,1.0
2021-06-21,30.3269,30.3269,30.3269,30.3269,1,26.5484606839452,26.5484606839452,26.5484606839452,26.5484606839452,1.14232235009918,0.0,1.0
2021-06-22,30.37,30.37,30.3356,30.35,5094,26.5861908395324,26.5861908395324,26.556076747834,26.5686826466845,5818.99005140523,0.0,1.0
2021-06-23,30.26,30.295,30.26,30.26,1200,26.489895778869,26.5205351163528,26.489895778869,26.489895778869,1370.78682011902,0.0,1.0
2021-06-24,30.22,30.22,30.22,30.22,1200,26.481141682445,26.481141682445,26.481141682445,26.481141682445,1369.4273621156,0.03,1.0
2021-06-25,30.24,30.24,30.2,30.22,1100,26.4986672560271,26.4986672560271,26.463616108863,26.481141682445,1255.30841527263,0.0,1.0
2021-06-28,30.291,30.32,30.255,30.255,1381,26.5433574686612,26.5687695503552,26.5118114362136,26.5118114362136,1575.98265590136,0.0,1.0
2021-06-29,30.24,30.31,30.24,30.29,540,26.4986672560271,26.5600067635642,26.4986672560271,26.5424811899821,616.242312952016,0.0,1.0
2021-06-30,30.305,30.33,30.2901,30.315,7665,26.5556253701686,26.5775323371462,26.54256881785,26.5643881569597,8747.21727551337,0.0,1.0
2021-07-01,30.32,30.32,30.3081,30.3081,1098,26.5687695503552,26.5687695503552,26.5583418340739,26.5583418340739,1253.02603633577,0.0,1.0
2021-07-02,30.345,30.345,30.34,30.34,666,26.5906765173327,26.5906765173327,26.5862951239372,26.5862951239372,760.032185974155,0.0,1.0
2021-07-06,30.35,30.36,30.33,30.34,9459,26.5950579107282,26.6038206975192,26.5775323371462,26.5862951239372,10794.5111818762,0.0,1.0
2021-07-07,30.415,30.48,30.415,30.47,521,26.6520160248698,26.7089741390114,26.6520160248698,26.7002113522204,594.559713051854,0.0,1.0
2021-07-08,30.53,30.535,30.53,30.535,304,26.7527880729665,26.757169466362,26.7527880729665,26.757169466362,346.921598402617,0.0,1.0
2021-07-09,30.535,30.535,30.53,30.53,695,26.757169466362,26.757169466362,26.7527880729665,26.7527880729665,793.126680558614,0.0,1.0
2021-07-12,30.596,30.6,30.54,30.55,1685,26.8106224657872,26.8141275805036,26.7615508597575,26.7703136465485,1922.90425430398,0.0,1.0
2021-07-13,30.555,30.62,30.55,30.575,2361,26.774695039944,26.8316531540856,26.7703136465485,26.792220613526,2694.34833496243,0.0,1.0
2021-07-14,30.575,30.61,30.575,30.6,8985,26.792220613526,26.8228903672946,26.792220613526,26.8141275805036,10253.5873738405,0.0,1.0
2021-07-15,30.575,30.61,30.569,30.569,703,26.792220613526,26.8228903672946,26.7869629414514,26.7869629414514,802.256196306053,0.0,1.0
2021-07-16,30.555,30.555,30.555,30.555,703,26.774695039944,26.774695039944,26.774695039944,26.774695039944,802.256196306052,0.0,1.0
2021-07-19,30.61,30.65,30.61,30.63,1404,26.8228903672946,26.8579415144586,26.8228903672946,26.8404159408766,1602.23001367524,0.0,1.0
2021-07-20,30.569,30.6,30.569,30.6,1834,26.7869629414514,26.8141275805036,26.7869629414514,26.8141275805036,2092.9414851,0.0,1.0
2021-07-21,30.52,30.53,30.52,30.52,400,26.7703136465485,26.7790850468259,26.7703136465485,26.7703136465485,456.027529642858,0.03,1.0
2021-07-22,30.57,30.57,30.56,30.56,1105,26.8141706479354,26.8141706479354,26.805399247658,26.805399247658,1259.77605063839,0.0,1.0
2021-07-23,30.535,30.64,30.535,30.64,550,26.7834707469646,26.875570449877,26.7834707469646,26.875570449877,627.037853258929,0.0,1.0
2021-07-26,30.535,30.535,30.535,30.535,0,26.7834707469646,26.7834707469646,26.7834707469646,26.7834707469646,0,0.0,1.0
2021-07-27,30.55,30.57,30.55,30.5699,1943,26.7966278473806,26.8141706479354,26.7966278473806,26.8140829339326,2215.15372524018,0.0,1.0
2021-07-28,30.54,30.54,30.52,30.52,899,26.7878564471032,26.7878564471032,26.7703136465485,26.7703136465485,1024.92187287233,0.0,1.0
2021-07-29,30.525,30.525,30.525,30.525,899,26.7746993466872,26.7746993466872,26.7746993466872,26.7746993466872,1024.92187287232,0.0,1.0
2021-07-30,30.515,30.53,30.515,30.53,100,26.7659279464098,26.7790850468259,26.7659279464098,26.7790850468259,114.006882410715,0.0,1.0
2021-08-02,30.515,30.53,30.49,30.49,4131,26.7659279464098,26.7790850468259,26.7439994457164,26.7439994457164,4709.62431238662,0.0,1.0
2021-08-03,30.495,30.55,30.495,30.54,47341,26.7483851458551,26.7966278473806,26.7483851458551,26.7878564471032,53971.9982020563,0.0,1.0
2021-08-04,30.52,30.52,30.49,30.52,92835,26.7703136465485,26.7703136465485,26.7439994457164,26.7703136465485,105838.289285987,0.0,1.0
2021-08-05,30.48,30.5,30.46,30.47,4949,26.735228045439,26.7527708459937,26.7176852448843,26.7264566451616,5642.20061050626,0.0,1.0
2021-08-06,30.47,30.47,30.47,30.47,2000,26.7264566451616,26.7264566451616,26.7264566451616,26.7264566451616,2280.13764821429,0.0,1.0
2021-08-09,30.465,30.52,30.465,30.52,156,26.7220709450229,26.7703136465485,26.7220709450229,26.7703136465485,177.850736560715,0.0,1.0
2021-08-10,30.46,30.48,30.46,30.46,2941,26.7176852448843,26.735228045439,26.7176852448843,26.7176852448843,3352.94241169911,0.0,1.0
2021-08-11,30.425,30.45,30.425,30.44,2356,26.6869853439134,26.7089138446069,26.6869853439134,26.7001424443295,2686.00214959644,0.0,1.0
2021-08-12,30.39,30.39,30.39,30.39,2356,26.6562854429426,26.6562854429426,26.6562854429426,26.6562854429426,2686.00214959644,0.0,1.0
2021-08-13,30.395,30.4,30.39,30.39,10200,26.6606711430813,26.66505684322,26.6562854429426,26.6562854429426,11628.7020058929,0.0,1.0
2021-08-16,30.36,30.36,30.36,30.36,302,26.6299712421105,26.6299712421105,26.6299712421105,26.6299712421105,344.300784880358,0.0,1.0
2021-08-17,30.375,30.39,30.375,30.39,1925,26.6431283425266,26.6562854429426,26.6431283425266,26.6562854429426,2194.63248640625,0.0,1.0
2021-08-18,30.385,30.385,30.385,30.385,1925,26.6518997428039,26.6518997428039,26.6518997428039,26.6518997428039,2194.63248640626,0.0,1.0
2021-08-19,30.375,30.375,30.375,30.375,0,26.6431283425266,26.6431283425266,26.6431283425266,26.6431283425266,0,0.0,1.0
2021-08-20,30.355,30.36,30.355,30.36,1050,26.6255855419718,26.6299712421105,26.6255855419718,26.6299712421105,1197.0722653125,0.0,1.0
2021-08-23,30.36,30.38,30.36,30.38,6500,26.6299712421105,26.6475140426653,26.6299712421105,26.6475140426653,7410.44735669644,0.0,1.0
2021-08-24,30.325,30.325,30.325,30.325,60,26.6255855419718,26.6255855419718,26.6255855419718,26.6255855419718,68.3365252993889,0.03,1.0
2021-08-25,30.2895,30.3,30.2895,30.3,4619,26.5944162662343,26.6036353477905,26.5944162662343,26.6036353477905,5260.77350596462,0.0,1.0
2021-08-26,30.305,30.305,30.29,30.3,21300,26.6080253866267,26.6080253866267,26.5948552701179,26.6036353477905,24259.4664812831,0.0,1.0
2021-08-27,30.33,30.33,30.3,30.31,3103,26.6299755808081,26.6299755808081,26.6036353477905,26.612415425463,3534.13730006673,0.0,1.0
2021-08-30,30.31,30.32,30.31,30.32,1000,26.612415425463,26.6211955031355,26.612415425463,26.6211955031355,1138.94208832315,0.0,1.0
2021-08-31,30.305,30.32,30.305,30.32,400,26.6080253866267,26.6211955031355,26.6080253866267,26.6211955031355,455.57683532926,0.0,1.0
2021-09-01,30.305,30.305,30.305,30.305,7,26.6080253866267,26.6080253866267,26.6080253866267,26.6080253866267,7.97259461826205,0.0,1.0
2021-09-02,30.29,30.29,30.29,30.29,1,26.5948552701179,26.5948552701179,26.5948552701179,26.5948552701179,1.13894208832315,0.0,1.0
2021-09-03,30.28,30.28,30.28,30.28,3,26.5860751924454,26.5860751924454,26.5860751924454,26.5860751924454,3.41682626496944,0.0,1.0
2021-09-07,30.2346,30.25,30.21,30.22,13900,26.5462136398121,26.5597349594278,26.5246146487376,26.5333947264102,15831.2950276917,0.0,1.0
2021-09-08,30.275,30.28,30.275,30.28,5400,26.5816851536091,26.5860751924454,26.5816851536091,26.5860751924454,6150.28727694501,0.0,1.0
2021-09-09,30.29,30.29,30.29,30.29,300,26.5948552701179,26.5948552701179,26.5948552701179,26.5948552701179,341.682626496945,0.0,1.0
2021-09-10,30.25,30.2799,30.25,30.2799,550,26.5597349594278,26.5859873916687,26.5597349594278,26.5859873916687,626.418148577731,0.0,1.0
2021-09-13,30.29,30.29,30.29,30.29,285,26.5948552701179,26.5948552701179,26.5948552701179,26.5948552701179,324.598495172098,0.0,1.0
2021-09-14,30.28,30.28,30.28,30.28,800,26.5860751924454,26.5860751924454,26.5860751924454,26.5860751924454,911.153670658518,0.0,1.0
2021-09-15,30.25,30.2699,30.25,30.2699,165,26.5597349594278,26.5772073139961,26.5597349594278,26.5772073139961,187.925444573319,0.0,1.0
2021-09-16,30.25,30.27,30.25,30.27,259,26.5597349594278,26.5772951147729,26.5597349594278,26.5772951147729,294.986000875695,0.0,1.0
2021-09-17,30.265,30.265,30.265,30.265,37,26.5729050759366,26.5729050759366,26.5729050759366,26.5729050759366,42.1408572679565,0.0,1.0
2021-09-20,30.29,30.31,30.29,30.31,1200,26.5948552701179,26.612415425463,26.5948552701179,26.612415425463,1366.73050598778,0.0,1.0
2021-09-21,30.28,30.28,30.2799,30.2799,400,26.5860751924454,26.5860751924454,26.5859873916687,26.5859873916687,455.576835329259,0.0,1.0
2021-09-22,30.285,30.29,30.28,30.289,8200,26.5904652312817,26.5948552701179,26.5860751924454,26.5939772623507,9339.3251242498,0.0,1.0
2021-09-23,30.185,30.2,30.185,30.2,7239,26.5290046875739,26.5421878934812,26.5290046875739,26.5421878934812,8236.61564289101,0.03,1.0
2021-09-24,30.17,30.17,30.17,30.17,10,26.5158214816665,26.5158214816665,26.5158214816665,26.5158214816665,11.3781125057204,0.0,1.0
2021-09-27,30.15,30.15,30.15,30.15,10,26.4982438737901,26.4982438737901,26.4982438737901,26.4982438737901,11.3781125057204,0.0,1.0
2021-09-28,30.01,30.07,30.01,30.07,4558,26.3752006186547,26.4279334422841,26.3752006186547,26.4279334422841,5186.14368010737,0.0,1.0
2021-09-29,29.995,29.995,29.995,29.995,100,26.3620174127474,26.3620174127474,26.3620174127474,26.3620174127474,113.781125057204,0.0,1.0
2021-09-30,29.96,30.0,29.96,30.0,22135,26.3312565989635,26.3664118147165,26.3312565989635,26.3664118147165,25185.4520314122,0.0,1.0
2021-10-01,29.97,29.9899,29.97,29.97,3008,26.3400454029018,26.3575351227389,26.3400454029018,26.3400454029018,3422.53624172069,0.0,1.0
2021-10-04,29.98,29.98,29.98,29.98,703,26.34883420684,26.34883420684,26.34883420684,26.34883420684,799.881309152145,0.0,1.0
2021-10-05,29.965,29.965,29.94,29.94,3003,26.3356510009326,26.3356510009326,26.313678991087,26.313678991087,3416.84718546785,0.0,1.0
2021-10-06,29.93,29.93,29.93,29.93,6268,26.3048901871488,26.3048901871488,26.3048901871488,26.3048901871488,7131.80091858556,0.0,1.0
2021-10-07,29.91,29.91,29.89,29.9092,3434,26.2873125792723,26.2873125792723,26.2697349713958,26.2866094749573,3907.24383446439,0.0,1.0
2021-10-08,29.9,29.92,29.87,29.9199,10376,26.2785237753341,26.2961013832106,26.2521573635194,26.2960134951712,11805.9295359355,0.0,1.0
2021-10-11,29.86,29.88,29.86,29.87,2707,26.2433685595811,26.2609461674576,26.2433685595811,26.2521573635194,3080.05505529852,0.0,1.0
2021-10-12,29.91,29.93,29.91,29.93,746,26.2873125792723,26.3048901871488,26.2873125792723,26.3048901871488,848.807192926744,0.0,1.0
2021-10-13,29.91,29.91,29.91,29.91,1075,26.2873125792723,26.2873125792723,26.2873125792723,26.2873125792723,1223.14709436495,0.0,1.0
2021-10-14,29.91,29.91,29.9,29.9,10850,26.2873125792723,26.2873125792723,26.2785237753341,26.2785237753341,12345.2520687067,0.0,1.0
2021-10-15,29.91,29.925,29.91,29.91,4207,26.2873125792723,26.3004957851797,26.2873125792723,26.2873125792723,4786.77193115658,0.0,1.0
2021-10-18,29.945,29.95,29.94,29.95,12706,26.3180733930562,26.3224677950253,26.313678991087,26.3224677950253,14457.0297497683,0.0,1.0
2021-10-19,29.935,29.94,29.935,29.94,2037,26.3092845891179,26.313678991087,26.3092845891179,26.313678991087,2317.72151741525,0.0,1.0
2021-10-20,29.94,29.95,29.93,29.95,1592,26.313678991087,26.3224677950253,26.3048901871488,26.3224677950253,1811.39551091069,0.0,1.0
2021-10-21,29.81,29.89,29.81,29.89,121722,26.2284275928861,26.2988158588181,26.2284275928861,26.2988158588181,138343.513241494,0.033,1.0
2021-10-22,29.82,29.839,29.81,29.839,2321,26.2372261261276,26.2539433392865,26.2284275928861,26.2539433392865,2637.93968414508,0.0,1.0
2021-10-25,29.815,29.8169,29.81,29.81,7502,26.2328268595069,26.2344985808228,26.2284275928861,26.2284275928861,8526.42115917981,0.0,1.0
2021-10-26,29.8,29.8,29.751,29.751,284,26.2196290596446,26.2196290596446,26.1765162467613,26.1765162467613,322.781072941492,0.0,1.0
2021-10-27,29.85,29.85,29.81,29.81,1008,26.2636217258521,26.2636217258521,26.2284275928861,26.2284275928861,1145.64549832755,0.0,1.0
2021-10-28,29.82,29.86,29.82,29.82,11507,26.2372261261276,26.2724202590936,26.2372261261276,26.2372261261276,13078.3162194991,0.0,1.0
2021-10-29,29.88,29.88,29.8541,29.855,4803,26.2900173255766,26.2900173255766,26.2672291244811,26.2680209924728,5458.8644131619,0.0,1.0
2021-11-01,29.825,29.86,29.8168,29.85,3472,26.2416253927484,26.2724202590936,26.2344105954903,26.2636217258521,3946.1122720171,0.0,1.0
2021-11-02,29.8649,29.8649,29.8649,29.8649,15,26.2767315403819,26.2767315403819,26.2767315403819,26.2767315403819,17.0482961060647,0.0,1.0
2021-11-03,29.93,29.93,29.82,29.82,15883,26.334009991784,26.334009991784,26.2372261261276,26.2372261261276,18051.872470175,0.0,1.0
2021-11-04,29.89,29.91,29.88,29.88,23180,26.2988158588181,26.316412925301,26.2900173255766,26.2900173255766,26345.3002492386,0.0,1.0
2021-11-05,30.07,30.07,30.07,30.07,1311,26.4571894571649,26.4571894571649,26.4571894571649,26.4571894571649,1490.02107967005,0.0,1.0
2021-11-08,30.015,30.015,30.015,30.015,62,26.4087975243367,26.4087975243367,26.4087975243367,26.4087975243367,70.466290571734,0.0,1.0
2021-11-09,30.16,30.16,30.133,30.133,1267,26.5363762563383,26.5363762563383,26.5126202165863,26.5126202165863,1440.0127444256,0.0,1.0
2021-11-10,30.13,30.19,30.13,30.18,7335,26.5099806566139,26.5627718560628,26.5099806566139,26.5539733228213,8336.61679586562,0.0,1.0
2021-11-11,30.1447,30.1447,30.1447,30.1447,1,26.5229145004788,26.5229145004788,26.5229145004788,26.5229145004788,1.13655307373765,0.0,1.0
2021-11-12,30.145,30.145,30.127,30.127,1002,26.5231784564761,26.5231784564761,26.5073410966414,26.5073410966414,1138.82617988512,0.0,1.0
2021-11-15,30.1348,30.1348,30.1348,30.1348,1002,26.5142039525698,26.5142039525698,26.5142039525698,26.5142039525698,1138.82617988512,0.0,1.0
2021-11-16,30.1199,30.16,30.1199,30.16,1178,26.5010941380399,26.5363762563383,26.5010941380399,26.5363762563383,1338.85952086295,0.0,1.0
2021-11-17,30.1,30.15,30.1,30.1334,6065,26.4835850568894,26.5275777230968,26.4835850568894,26.512972157916,6893.19439221881,0.0,1.0
2021-11-18,30.13,30.13,30.0926,30.13,1869,26.5099806566139,26.5099806566139,26.4770741422907,26.5099806566139,2124.21769481566,0.0,1.0
2021-11-19,30.1352,30.1352,30.1352,30.1352,1,26.5145558938994,26.5145558938994,26.5145558938994,26.5145558938994,1.13655307373765,0.0,1.0
2021-11-22,30.13,30.17,30.13,30.1634,733,26.5099806566139,26.5451747895798,26.5099806566139,26.5393677576404,833.093403049693,0.0,1.0
2021-11-23,30.095,30.1125,30.095,30.1125,830,26.5082209499656,26.5236352668496,26.5082209499656,26.5236352668496,942.305786840532,0.033,1.0
2021-11-24,30.11,30.11,30.05,30.05,1100,26.5214332215804,26.5214332215804,26.4685841351209,26.4685841351209,1248.83899460794,0.0,1.0
2021-11-26,30.2,30.2,30.2,30.2,1170,26.6007068512696,26.6007068512696,26.6007068512696,26.6007068512696,1328.31056699208,0.0,1.0
2021-11-29,30.1799,30.1799,30.16,30.16,1237,26.5830024073057,26.5830024073057,26.5654741269633,26.5654741269633,1404.37621484547,0.0,1.0
2021-11-30,30.2,30.2,30.2,30.2,1,26.6007068512696,26.6007068512696,26.6007068512696,26.6007068512696,1.13530817691631,0.0,1.0
2021-12-01,30.24,30.24,30.19,30.19,14119,26.635939575576,26.635939575576,26.5918986701931,26.5918986701931,16029.4161498813,0.0,1.0
2021-12-02,30.2,30.24,30.2,30.23,2198,26.6007068512696,26.635939575576,26.6007068512696,26.6271313944994,2495.40737286204,0.0,1.0
2021-12-03,30.24,30.24,30.24,30.24,2500,26.635939575576,26.635939575576,26.635939575576,26.635939575576,2838.27044229076,0.0,1.0
2021-12-06,30.215,30.215,30.1801,30.19,750,26.6139191228845,26.6139191228845,26.5831785709272,26.5918986701931,851.481132687229,0.0,1.0
2021-12-07,30.23,30.26,30.23,30.26,1162,26.6271313944994,26.6535559377291,26.6271313944994,26.6535559377291,1319.22810157675,0.0,1.0
2021-12-08,30.21,30.21,30.21,30.21,1162,26.6095150323462,26.6095150323462,26.6095150323462,26.6095150323462,1319.22810157675,0.0,1.0
2021-12-09,30.22,30.22,30.22,30.22,7,26.6183232134228,26.6183232134228,26.6183232134228,26.6183232134228,7.94715723841413,0.0,1.0
2021-12-10,30.25,30.25,30.25,30.25,202,26.6447477566525,26.6447477566525,26.6447477566525,26.6447477566525,229.332251737094,0.0,1.0
2021-12-13,30.265,30.29,30.2561,30.2561,789,26.6579600282674,26.6799804809589,26.6501207471092,26.6501207471092,895.758151586965,0.0,1.0
2021-12-14,30.245,30.245,30.245,30.245,789,26.6403436661142,26.6403436661142,26.6403436661142,26.6403436661142,895.758151586966,0.0,1.0
2021-12-15,30.24,30.28,30.24,30.28,3136,26.635939575576,26.6711722998823,26.635939575576,26.6711722998823,3560.32644280953,0.0,1.0
2021-12-16,30.28,30.28,30.28,30.28,1300,26.6711722998823,26.6711722998823,26.6711722998823,26.6711722998823,1475.9006299912,0.0,1.0
2021-12-17,30.255,30.29,30.237,30.29,670,26.6491518471908,26.6799804809589,26.633297121253,26.6799804809589,760.656478533925,0.0,1.0
2021-12-20,30.27,30.27,30.27,30.27,1,26.6623641188057,26.6623641188057,26.6623641188057,26.6623641188057,1.1353081769163,0.0,1.0
2021-12-21,30.22,30.22,30.21,30.21,3087,26.6183232134228,26.6183232134228,26.6095150323462,26.6095150323462,3504.69634214063,0.0,1.0
2021-12-22,30.29,30.3,30.275,30.275,1385,26.6799804809589,26.6887886620354,26.666768209344,26.666768209344,1572.40182502908,0.0,1.0
2021-12-23,30.27,30.27,30.27,30.27,201,26.6914311163584,26.6914311163584,26.6914311163584,26.6914311163584,227.948436840134,0.033,1.0
2021-12-27,30.25,30.27,30.25,30.27,732,26.6737955490532,26.6914311163584,26.6737955490532,26.6914311163584,830.140575955115,0.0,1.0
2021-12-28,30.27,30.29,30.24,30.24,17371,26.6914311163584,26.7090666836636,26.6649777654007,26.6649777654007,19699.9616733829,0.0,1.0
2021-12-29,30.2695,30.2899,30.2651,30.2899,1968,26.6909902271758,26.708978505827,26.6871104023686,26.708978505827,2231.85335174817,0.0,1.0
2021-12-30,30.3,30.3,30.28,30.28,6671,26.7178844673161,26.7178844673161,26.700248900011,26.700248900011,7565.39314507728,0.0,1.0
2021-12-31,30.28,30.32,30.28,30.32,14553,26.700248900011,26.7355200346213,26.700248900011,26.7355200346213,16504.1472703207,0.0,1.0
2022-01-03,30.2353,30.26,30.22,30.22,1834,26.660833407084,26.6826133327058,26.6473421980955,26.6473421980955,2079.88772718808,0.0,1.0
2022-01-04,30.2704,30.3,30.2406,30.2406,379,26.6917838277045,26.7178844673161,26.6655068324198,26.6655068324198,429.813221703536,0.0,1.0
2022-01-05,30.2439,30.26,30.24,30.26,6597,26.6684167010252,26.6826133327058,26.6649777654007,26.6826133327058,7481.47183002169,0.0,1.0
2022-01-06,30.19,30.19,30.19,30.19,6597,26.6208888471378,26.6208888471378,26.6208888471378,26.6208888471378,7481.47183002169,0.0,1.0
2022-01-07,30.16,30.17,30.16,30.16,2025,26.59443549618,26.6032532798326,26.59443549618,26.59443549618,2296.49544577747,0.0,1.0
2022-01-10,30.075,30.1016,30.06,30.1016,337,26.5194843351331,26.542939639649,26.5062576596542,26.542939639649,382.182205050373,0.0,1.0
2022-01-11,30.0351,30.0351,30.0351,30.0351,4,26.4843013783593,26.4843013783593,26.4843013783593,26.4843013783593,4.53628730030117,0.0,1.0
2022-01-12,30.03,30.03,30.03,30.03,99,26.4798043086965,26.4798043086965,26.4798043086965,26.4798043086965,112.273110682454,0.0,1.0
2022-01-13,30.04,30.04,30.04,30.04,202,26.4886220923491,26.4886220923491,26.4886220923491,26.4886220923491,229.082508665209,0.0,1.0
2022-01-14,29.995,30.0332,29.9501,30.0332,1766,26.4489420659125,26.4826259994653,26.4093502173124,26.4826259994653,2002.77084308296,0.0,1.0
2022-01-18,29.95,29.95,29.95,29.95,100,26.4092620394759,26.4092620394759,26.4092620394759,26.4092620394759,113.407182507529,0.0,1.0
2022-01-19,29.96,29.96,29.95,29.95,4728,26.4180798231284,26.4180798231284,26.4092620394759,26.4092620394759,5361.89158895599,0.0,1.0
2022-01-20,29.855,29.855,29.855,29.855,4728,26.3254930947764,26.3254930947764,26.3254930947764,26.3254930947764,5361.89158895597,0.0,1.0
2022-01-21,29.78,29.8099,29.78,29.8099,935,26.2924264060792,26.318824779133,26.2924264060792,26.318824779133,1059.02359751636,0.0375,1.0
2022-01-24,29.705,29.74,29.705,29.725,872,26.226209751262,26.2571108568433,26.226209751262,26.2438675258799,987.666927309371,0.0,1.0
2022-01-25,29.645,29.645,29.645,29.645,872,26.1732364274082,26.1732364274082,26.1732364274082,26.1732364274082,987.666927309373,0.0,1.0
2022-01-26,29.5095,29.55,29.5095,29.55,500,26.0536050043718,26.0893619979731,26.0536050043718,26.0893619979731,566.322779420512,0.0,1.0
2022-01-27,29.44,29.44,29.44,29.44,33,25.9922442375746,25.9922442375746,25.9922442375746,25.9922442375746,37.3773034417537,0.0,1.0
2022-01-28,29.3102,29.3102,29.3102,29.3102,1,25.8776452803043,25.8776452803043,25.8776452803043,25.8776452803043,1.13264555884102,0.0,1.0
2022-01-31,29.225,29.225,29.225,29.225,2,25.802423160432,25.802423160432,25.802423160432,25.802423160432,2.26529111768204,0.0,1.0
2022-02-01,29.23,29.23,29.155,29.23,21633,25.8068376040864,25.8068376040864,25.7406209492693,25.8068376040864,24502.5213744079,0.0,1.0
2022-02-02,29.2,29.28,29.2,29.28,3234,25.7803509421596,25.8509820406312,25.7803509421596,25.8509820406312,3662.97573729186,0.0,1.0
2022-02-03,29.3,29.335,29.265,29.33,6265,25.8686398152492,25.8995409208305,25.8377387096678,25.895126477176,7096.02442613899,0.0,1.0
2022-02-04,29.3201,29.3201,29.3201,29.3201,1,25.8863858787402,25.8863858787402,25.8863858787402,25.8863858787402,1.13264555884102,0.0,1.0
2022-02-07,29.3006,29.33,29.3006,29.33,2667,25.8691695484877,25.895126477176,25.8691695484877,25.895126477176,3020.76570542901,0.0,1.0
2022-02-08,29.2503,29.2503,29.2503,29.2503,2,25.8247602453236,25.8247602453236,25.8247602453236,25.8247602453236,2.26529111768205,0.0,1.0
2022-02-09,29.23,29.23,29.22,29.22,2102,25.8068376040864,25.8068376040864,25.7980087167775,25.7980087167775,2380.82096468383,0.0,1.0
2022-02-10,29.0751,29.17,29.0751,29.17,425,25.6700781396707,25.7538642802327,25.6700781396707,25.7538642802327,481.374362507434,0.0,1.0
2022-02-11,28.92,29.08,28.92,29.08,15770,25.5331420975087,25.6744042944521,25.5331420975087,25.6744042944521,17861.8204629229,0.0,1.0
2022-02-14,28.9049,28.95,28.9049,28.95,202,25.5198104776722,25.5596287594356,25.5198104776722,25.5596287594356,228.794402885886,0.0,1.0
2022-02-15,28.88,28.96,28.87,28.96,9149,25.4978265482729,25.5684576467446,25.4889976609639,25.5684576467446,10362.5742178365,0.0,1.0
2022-02-16,28.78,28.87,28.78,28.845,2002,25.4095376751833,25.4889976609639,25.4095376751833,25.4669254426915,2267.55640879973,0.0,1.0
2022-02-17,28.9,28.9,28.89,28.89,3550,25.5154843228908,25.5154843228908,25.5066554355818,25.5066554355818,4020.89173388563,0.0,1.0
2022-02-18,28.89,28.89,28.8332,28.89,1654,25.5397637629904,25.5397637629904,25.4895505895139,25.5397637629904,1870.96718839834,0.0375,1.0
2022-02-22,28.87,28.87,28.8601,28.8601,1622,25.5220830681043,25.5220830681043,25.5133311241357,25.5133311241357,1834.76951607141,0.0,1.0
2022-02-23,28.8802,28.93,28.87,28.87,3921,25.5311002224962,25.5751251527627,25.5220830681043,25.5220830681043,4435.34603730949,0.0,1.0
2022-02-24,28.9597,28.9597,28.9597,28.9597,13,25.6013809846685,25.6013809846685,25.6013809846685,25.6013809846685,14.7053043828165,0.0,1.0
2022-02-25,28.98,28.98,28.95,28.955,2227,25.619326889978,25.619326889978,25.5928058476488,25.5972260213703,2519.13175850247,0.0,1.0
2022-02-28,28.89,28.9,28.89,28.89,1096,25.5397637629904,25.5486041104335,25.5397637629904,25.5397637629904,1239.77027719745,0.0,1.0
2022-03-01,28.9551,28.9551,28.9551,28.9551,3,25.5973144248447,25.5973144248447,25.5973144248447,25.5973144248447,3.39353178064995,0.0,1.0
2022-03-02,28.9196,29.0,28.9196,29.0,267,25.5659311914219,25.6370075848641,25.5659311914219,25.6370075848641,302.024328477845,0.0,1.0
2022-03-03,28.81,28.81,28.81,28.81,518,25.469040983446,25.469040983446,25.469040983446,25.469040983446,585.949820792224,0.0,1.0
2022-03-04,28.75,28.795,28.75,28.795,1071,25.4159988987877,25.4557804622814,25.4159988987877,25.4557804622814,1211.49084569203,0.0,1.0
2022-03-07,28.68,28.74,28.673,28.74,838,25.3541164666863,25.4071585513446,25.3479282234761,25.4071585513446,947.926544061551,0.0,1.0
2022-03-08,28.6152,28.62,28.6152,28.62,202,25.2968310152553,25.3010743820279,25.2968310152553,25.3010743820279,228.497806563763,0.0,1.0
2022-03-09,28.5605,28.605,28.5605,28.605,226,25.2484743147417,25.2878138608633,25.2484743147417,25.2878138608633,255.646060808963,0.0,1.0
2022-03-10,28.5199,28.58,28.5199,28.58,756,25.2125825041229,25.2657129922557,25.2125825041229,25.2657129922557,855.170008723788,0.0,1.0
2022-03-11,28.4049,28.455,28.4049,28.455,129,25.1109185085278,25.1552086492175,25.1109185085278,25.1552086492175,145.921866567948,0.0,1.0
2022-03-14,28.2097,28.2097,28.19,28.19,834,24.9383549264393,24.9383549264393,24.9209394419765,24.9209394419765,943.401835020686,0.0,1.0
2022-03-15,28.1055,28.1055,28.1055,28.1055,2,24.8462385060827,24.8462385060827,24.8462385060827,24.8462385060827,2.2623545204333,0.0,1.0
2022-03-16,28.1058,28.1058,28.1,28.1,293,24.8465037165059,24.8465037165059,24.841376314989,24.841376314989,331.434937243479,0.0,1.0
2022-03-17,28.21,28.25,28.21,28.25,1422,24.9386201368626,24.9739815266348,24.9386201368626,24.9739815266348,1608.53406402808,0.0,1.0
2022-03-18,28.2552,28.2552,28.2401,28.2401,456,24.9785785073052,24.9785785073052,24.9652295826662,24.9652295826662,515.816830658792,0.0,1.0
2022-03-21,28.1595,28.1595,28.1595,28.1595,2,24.8939763822752,24.8939763822752,24.8939763822752,24.8939763822752,2.2623545204333,0.0,1.0
2022-03-22,28.12,28.12,28.12,28.12,103,24.8590570098751,24.8590570098751,24.8590570098751,24.8590570098751,116.511257802315,0.0,1.0
2022-03-23,28.04,28.04,28.04,28.04,103,24.7883342303306,24.7883342303306,24.7883342303306,24.7883342303306,116.511257802315,0.0,1.0
2022-03-24,27.965,27.965,27.965,27.965,2,24.7220316245077,24.7220316245077,24.7220316245077,24.7220316245077,2.2623545204333,0.0,1.0
2022-03-25,27.825,27.825,27.825,27.825,5,24.6314180632164,24.6314180632164,24.6314180632164,24.6314180632164,5.64827407187586,0.0375,1.0
2022-03-28,27.8,27.8,27.8,27.8,9,24.6092874090715,24.6092874090715,24.6092874090715,24.6092874090715,10.1668933293766,0.0,1.0
2022-03-29,27.8,27.8,27.8,27.8,178,24.6092874090715,24.6092874090715,24.6092874090715,24.6092874090715,201.078556958781,0.0,1.0
2022-03-30,27.69,27.78,27.66,27.66,6027,24.5119125308342,24.5915828857557,24.4853557458604,24.4853557458604,6808.42956623917,0.0,1.0
2022-03-31,27.79,27.795,27.735,27.735,692,24.6004351474136,24.6048612782426,24.5517477082949,24.5517477082949,781.72113154762,0.0,1.0
2022-04-01,27.79,27.86,27.78,27.78,1467,24.6004351474136,24.6624009790192,24.5915828857557,24.5915828857557,1657.20361268838,0.0,1.0
2022-04-04,27.845,27.845,27.845,27.845,20,24.6491225865323,24.6491225865323,24.6491225865323,24.6491225865323,22.5930962875034,0.0,1.0
2022-04-05,27.795,27.795,27.795,27.795,1,24.6048612782426,24.6048612782426,24.6048612782426,24.6048612782426,1.12965481437517,0.0,1.0
2022-04-06,27.7,27.7,27.7,27.7,0,24.5207647924921,24.5207647924921,24.5207647924921,24.5207647924921,0,0.0,1.0
2022-04-07,27.63,27.63,27.63,27.63,0,24.4587989608866,24.4587989608866,24.4587989608866,24.4587989608866,0,0.0,1.0
2022-04-08,27.575,27.575,27.575,27.575,2,24.4101115217679,24.4101115217679,24.4101115217679,24.4101115217679,2.25930962875035,0.0,1.0
2022-04-11,27.5452,27.6,27.5452,27.6,2608,24.3837317820272,24.4322421759127,24.3837317820272,24.4322421759127,2946.13975589046,0.0,1.0
2022-04-12,27.495,27.56,27.495,27.56,172,24.3392934285044,24.396833129281,24.3392934285044,24.396833129281,194.30062807253,0.0,1.0
2022-04-13,27.48,27.48,27.48,27.48,100,24.3260150360175,24.3260150360175,24.3260150360175,24.3260150360175,112.965481437517,0.0,1.0
2022-04-14,27.33,27.41,27.33,27.41,4401,24.1932311111484,24.2640492044119,24.1932311111484,24.2640492044119,4971.61083806514,0.0,1.0
2022-04-18,27.32,27.32,27.32,27.32,0,24.1843788494904,24.1843788494904,24.1843788494904,24.1843788494904,0,0.0,1.0
2022-04-19,27.165,27.18,27.12,27.18,2200,24.0471687937924,24.0604471862793,24.0073336163317,24.0604471862793,2485.24059162538,0.0,1.0
2022-04-20,27.105,27.105,27.105,27.105,17,23.9940552238447,23.9940552238447,23.9940552238447,23.9940552238447,19.204131844378,0.0,1.0
2022-04-21,26.9901,26.9901,26.9901,26.9901,0,23.9277517840268,23.9277517840268,23.9277517840268,23.9277517840268,0,0.04,1.0
2022-04-22,26.95,26.95,26.91,26.92,201,23.8922016064973,23.8922016064973,23.856740082777,23.8656054637071,226.724606179738,0.0,1.0
2022-04-25,26.95,26.95,26.95,26.95,28,23.8922016064973,23.8922016064973,23.8922016064973,23.8922016064973,31.5835272290182,0.0,1.0
2022-04-26,26.87,26.87,26.87,26.87,3,23.8212785590568,23.8212785590568,23.8212785590568,23.8212785590568,3.38394934596625,0.0,1.0
2022-04-27,26.84,26.84,26.84,26.84,11,23.7946824162667,23.7946824162667,23.7946824162667,23.7946824162667,12.4078142685429,0.0,1.0
2022-04-28,26.825,26.825,26.825,26.825,100,23.7813843448716,23.7813843448716,23.7813843448716,23.7813843448716,112.798311532208,0.0,1.0
2022-04-29,26.72,26.72,26.72,26.72,1,23.688297845106,23.688297845106,23.688297845106,23.688297845106,1.12798311532208,0.0,1.0
2022-05-02,26.65,26.73,26.6001,26.7118,2055,23.6262401785956,23.6971632260361,23.5820019277546,23.6810282327434,2318.00530198688,0.0,1.0
2022-05-03,26.665,26.665,26.665,26.665,1,23.6395382499907,23.6395382499907,23.6395382499907,23.6395382499907,1.12798311532208,0.0,1.0
2022-05-04,26.59,26.59,26.59,26.59,1,23.5730478930153,23.5730478930153,23.5730478930153,23.5730478930153,1.12798311532208,0.0,1.0
2022-05-05,26.4803,26.4803,26.4803,26.4803,1,23.4757946642126,23.4757946642126,23.4757946642126,23.4757946642126,1.12798311532208,0.0,1.0
2022-05-06,26.465,26.465,26.465,26.465,0,23.4622306313896,23.4622306313896,23.4622306313896,23.4622306313896,0,0.0,1.0
2022-05-09,26.365,26.365,26.32,26.32,17657,23.3735768220891,23.3735768220891,23.3336826079038,23.3336826079038,19916.7978672419,0.0,1.0
2022-05-10,26.295,26.295,26.295,26.295,1,23.3115191555787,23.3115191555787,23.3115191555787,23.3115191555787,1.12798311532208,0.0,1.0
2022-05-11,26.215,26.215,26.215,26.215,1,23.2405961081382,23.2405961081382,23.2405961081382,23.2405961081382,1.12798311532208,0.0,1.0
2022-05-12,26.205,26.205,26.205,26.205,1,23.2317307272082,23.2317307272082,23.2317307272082,23.2317307272082,1.12798311532208,0.0,1.0
2022-05-13,26.09,26.09,26.09,26.09,100001,23.1297788465126,23.1297788465126,23.1297788465126,23.1297788465126,112799.439515323,0.0,1.0
2022-05-16,26.185,26.185,26.185,26.185,0,23.2139999653481,23.2139999653481,23.2139999653481,23.2139999653481,0,0.0,1.0
2022-05-17,26.115,26.115,26.115,26.115,3,23.1519422988377,23.1519422988377,23.1519422988377,23.1519422988377,3.38394934596624,0.0,1.0
2022-05-18,26.045,26.045,26.045,26.045,25,23.0898846323273,23.0898846323273,23.0898846323273,23.0898846323273,28.199577883052,0.0,1.0
2022-05-19,26.115,26.1799,26.115,26.1799,363,23.1519422988377,23.2094786210737,23.1519422988377,23.2094786210737,409.457870861915,0.0,1.0
2022-05-20,26.225,26.225,26.225,26.225,2,23.2494614890683,23.2494614890683,23.2494614890683,23.2494614890683,2.25596623064416,0.0,1.0
2022-05-23,26.295,26.295,26.295,26.295,80,23.3115191555787,23.3115191555787,23.3115191555787,23.3115191555787,90.2386492257664,0.0,1.0
2022-05-24,26.46,26.46,26.46,26.46,213,23.4976921551098,23.4976921551098,23.4976921551098,23.4976921551098,239.852491163665,0.045,1.0
2022-05-25,26.63,26.67,26.63,26.67,608,23.6486599429544,23.6841817753885,23.6486599429544,23.6841817753885,684.649364448397,0.0,1.0
2022-05-26,26.77,26.77,26.77,26.77,20,23.7729863564735,23.7729863564735,23.7729863564735,23.7729863564735,22.5213606726446,0.0,1.0
2022-05-27,26.905,26.905,26.905,26.905,7,23.8928725409384,23.8928725409384,23.8928725409384,23.8928725409384,7.88247623542561,0.0,1.0
2022-05-31,26.915,26.915,26.81,26.85,902,23.9017529990469,23.9017529990469,23.8085081889076,23.8440300213416,1015.71336633627,0.0,1.0
2022-06-01,26.9151,26.9151,26.9151,26.9151,134,23.901841803628,23.901841803628,23.901841803628,23.901841803628,150.893116506719,0.0,1.0
2022-06-02,26.95,26.95,26.95,26.95,5,23.9328346024267,23.9328346024267,23.9328346024267,23.9328346024267,5.63034016816114,0.0,1.0
2022-06-03,26.93,26.93,26.8301,26.85,5011,23.9150736862097,23.9150736862097,23.8263579097057,23.8440300213416,5642.7269165311,0.0,1.0
2022-06-06,26.935,26.9668,26.83,26.9668,714,23.9195139152639,23.947753772049,23.8262691051246,23.947753772049,804.012576013413,0.0,1.0
2022-06-07,26.925,26.93,26.9112,26.93,3601,23.9106334571554,23.9150736862097,23.8983784249657,23.9150736862097,4054.97098910966,0.0,1.0
2022-06-08,26.9,26.9,26.9,26.9,11,23.8884323118841,23.8884323118841,23.8884323118841,23.8884323118841,12.3867483699546,0.0,1.0
2022-06-09,26.81,26.81,26.7,26.7,157,23.8085081889076,23.8085081889076,23.710823149714,23.710823149714,176.79268128026,0.0,1.0
2022-06-10,26.725,26.725,26.725,26.725,1,23.7330242949853,23.7330242949853,23.7330242949853,23.7330242949853,1.12606803363223,0.0,1.0
2022-06-13,26.27,26.41,26.27,26.41,339,23.3289634510482,23.4532898645673,23.3289634510482,23.4532898645673,381.737063401326,0.0,1.0
2022-06-14,26.27,26.35,26.2,26.21,2379,23.3289634510482,23.4000071159162,23.2668002442886,23.2756807023971,2678.91585201107,0.0,1.0
2022-06-15,26.345,26.3703,26.2,26.29,3752,23.395566886862,23.4180344458765,23.2668002442886,23.3467243672652,4225.00726218813,0.0,1.0
2022-06-16,26.2402,26.2402,26.2402,26.2402,4,23.3024996858848,23.3024996858848,23.3024996858848,23.3024996858848,4.50427213452893,0.0,1.0
2022-06-17,26.265,26.265,26.265,26.265,68,23.3245232219939,23.3245232219939,23.3245232219939,23.3245232219939,76.5726262869918,0.0,1.0
2022-06-21,26.22,26.22,26.22,26.22,6,23.2845611605057,23.2845611605057,23.2845611605057,23.2845611605057,6.75640820179337,0.0,1.0
2022-06-22,26.3301,26.4099,26.33,26.4099,1695,23.3823350042803,23.4532010599862,23.3822461996992,23.4532010599862,1908.68531700663,0.0,1.0
2022-06-23,26.4,26.47,26.4,26.46,6604,23.4444094064588,23.5065726132183,23.4444094064588,23.4976921551098,7436.55329410724,0.0,1.0
2022-06-24,26.365,26.365,26.365,26.365,4,23.4546219332836,23.4546219332836,23.4546219332836,23.4546219332836,4.49634192782897,0.0465,1.0
2022-06-27,26.345,26.345,26.345,26.345,4,23.4368296921053,23.4368296921053,23.4368296921053,23.4368296921053,4.49634192782897,0.0,1.0
2022-06-28,26.34,26.4499,26.34,26.4499,3266,23.4323816318107,23.5301499970854,23.4323816318107,23.5301499970854,3671.26318407236,0.0,1.0
2022-06-29,26.365,26.365,26.365,26.365,5,23.4546219332836,23.4546219332836,23.4546219332836,23.4546219332836,5.62042740978621,0.0,1.0
2022-06-30,26.48,26.48,26.48,26.48,2,23.5569273200588,23.5569273200588,23.5569273200588,23.5569273200588,2.24817096391448,0.0,1.0
2022-07-01,26.615,26.615,26.615,26.615,98,23.6770249480122,23.6770249480122,23.6770249480122,23.6770249480122,110.16037723181,0.0,1.0
2022-07-05,26.685,26.685,26.685,26.685,1,23.7392977921362,23.7392977921362,23.7392977921362,23.7392977921362,1.12408548195725,0.0,1.0
2022-07-06,26.735,26.735,26.735,26.735,1,23.783778395082,23.783778395082,23.783778395082,23.783778395082,1.12408548195724,0.0,1.0
2022-07-07,26.75,26.75,26.75,26.75,0,23.7971225759657,23.7971225759657,23.7971225759657,23.7971225759657,0,0.0,1.0
2022-07-08,26.7543,26.8299,26.7543,26.8299,1020,23.800947907819,23.868202579473,23.800947907819,23.868202579473,1146.56719159639,0.0,1.0
2022-07-11,26.815,26.815,26.815,26.815,1020,23.8549473597951,23.8549473597951,23.8549473597951,23.8549473597951,1146.56719159639,0.0,1.0
2022-07-12,26.825,26.825,26.825,26.825,0,23.8638434803843,23.8638434803843,23.8638434803843,23.8638434803843,0,0.0,1.0
2022-07-13,26.805,26.88,26.805,26.85,3750,23.846051239206,23.9127721436246,23.846051239206,23.8860837818572,4215.32055733966,0.0,1.0
2022-07-14,26.8,26.8699,26.8,26.8699,1596,23.8416031789114,23.9037870618296,23.8416031789114,23.9037870618296,1794.04042920376,0.0,1.0
2022-07-15,26.85,26.85,26.85,26.85,1,23.8860837818572,23.8860837818572,23.8860837818572,23.8860837818572,1.12408548195724,0.0,1.0
2022-07-18,26.86,26.86,26.86,26.86,80,23.8949799024463,23.8949799024463,23.8949799024463,23.8949799024463,89.9268385565795,0.0,1.0
2022-07-19,26.84,26.84,26.76,26.84,2197,23.877187661268,23.877187661268,23.8060186965548,23.877187661268,2469.61580386007,0.0,1.0
2022-07-20,26.865,26.865,26.865,26.865,89,23.8994279627409,23.8994279627409,23.8994279627409,23.8994279627409,100.043607894195,0.0,1.0
2022-07-21,26.88,26.88,26.805,26.805,1865,23.9617008068649,23.9617008068649,23.8948433827386,23.8948433827386,2092.13863423408,0.055,1.0
2022-07-22,26.905,26.96,26.905,26.96,100,23.983986614907,24.0330153925996,23.983986614907,24.0330153925996,112.179015240433,0.0,1.0
2022-07-25,26.865,26.865,26.865,26.865,0,23.9483293220396,23.9483293220396,23.9483293220396,23.9483293220396,0,0.0,1.0
2022-07-26,26.93,26.9659,26.93,26.9659,239,24.0062724229491,24.0382748432976,24.0062724229491,24.0382748432976,268.107846424636,0.0,1.0
2022-07-27,26.945,26.945,26.945,26.945,409,24.0196439077744,24.0196439077744,24.0196439077744,24.0196439077744,458.812172333371,0.0,1.0
2022-07-28,27.07,27.07,27.07,27.07,409,24.1310729479848,24.1310729479848,24.1310729479848,24.1310729479848,458.812172333373,0.0,1.0
2022-07-29,27.1,27.1,27.1,27.1,1,24.1578159176354,24.1578159176354,24.1578159176354,24.1578159176354,1.12179015240433,0.0,1.0
2022-08-01,27.135,27.135,27.06,27.101,4352,24.1890160488943,24.1890160488943,24.122158624768,24.1587073499571,4882.03074326366,0.0,1.0
2022-08-02,27.18,27.18,27.18,27.18,22,24.2291305033701,24.2291305033701,24.2291305033701,24.2291305033701,24.6793833528953,0.0,1.0
2022-08-03,27.1402,27.1402,27.1402,27.1402,1,24.1936514969671,24.1936514969671,24.1936514969671,24.1936514969671,1.12179015240433,0.0,1.0
2022-08-04,27.19,27.198,27.19,27.198,316,24.2380448265869,24.2451762851604,24.2380448265869,24.2451762851604,354.48568815977,0.0,1.0
2022-08-05,27.105,27.105,27.105,27.105,102,24.1622730792438,24.1622730792438,24.1622730792438,24.1622730792438,114.422595545242,0.0,1.0
2022-08-08,27.19,27.19,27.19,27.19,100,24.2380448265869,24.2380448265869,24.2380448265869,24.2380448265869,112.179015240433,0.0,1.0
2022-08-09,27.1,27.1,27.1,27.1,100,24.1578159176354,24.1578159176354,24.1578159176354,24.1578159176354,112.179015240433,0.0,1.0
2022-08-10,27.135,27.135,27.135,27.135,0,24.1890160488943,24.1890160488943,24.1890160488943,24.1890160488943,0,0.0,1.0
2022-08-11,27.06,27.06,27.06,27.06,100,24.122158624768,24.122158624768,24.122158624768,24.122158624768,112.179015240433,0.0,1.0
2022-08-12,27.12,27.12,27.12,27.12,100,24.175644564069,24.175644564069,24.175644564069,24.175644564069,112.179015240434,0.0,1.0
2022-08-15,27.17,27.17,27.17,27.17,100,24.2202161801532,24.2202161801532,24.2202161801532,24.2202161801532,112.179015240434,0.0,1.0
2022-08-16,27.05,27.05,27.05,27.05,100,24.1132443015512,24.1132443015512,24.1132443015512,24.1132443015512,112.179015240433,0.0,1.0
2022-08-17,26.945,26.945,26.931,26.931,301,24.0196439077744,24.0196439077744,24.0071638552708,24.0071638552708,337.658835873704,0.0,1.0
2022-08-18,26.9,26.9,26.9,26.9,1,23.9795294532986,23.9795294532986,23.9795294532986,23.9795294532986,1.12179015240433,0.0,1.0
2022-08-19,26.8,26.8,26.8,26.8,1,23.8903862211302,23.8903862211302,23.8903862211302,23.8903862211302,1.12179015240433,0.0,1.0
2022-08-22,26.77,26.77,26.77,26.77,9,23.8636432514797,23.8636432514797,23.8636432514797,23.8636432514797,10.096111371639,0.0,1.0
2022-08-23,26.675,26.675,26.675,26.675,9,23.8279859586123,23.8279859586123,23.8279859586123,23.8279859586123,10.0753374799278,0.055,1.0
2022-08-24,26.635,26.635,26.635,26.635,0,23.7922551455535,23.7922551455535,23.7922551455535,23.7922551455535,0,0.0,1.0
2022-08-25,26.59,26.59,26.59,26.59,3,23.7520579808623,23.7520579808623,23.7520579808623,23.7520579808623,3.3584458266426,0.0,1.0
2022-08-26,26.57,26.57,26.556,26.556,276,23.7341925743329,23.7341925743329,23.7216867897623,23.7216867897623,308.977016051119,0.0,1.0
2022-08-29,26.5299,26.5299,26.5299,26.5299,13,23.6983724342414,23.6983724342414,23.6983724342414,23.6983724342414,14.5532652487846,0.0,1.0
2022-08-30,26.4999,26.4999,26.4999,26.4999,91,23.6715743244472,23.6715743244472,23.6715743244472,23.6715743244472,101.872856741492,0.0,1.0
2022-08-31,26.46,26.46,26.46,26.46,5,23.6359328384211,23.6359328384211,23.6359328384211,23.6359328384211,5.59740971107099,0.0,1.0
2022-09-01,26.35,26.35,26.32,26.32,192,23.5376731025092,23.5376731025092,23.5108749927151,23.5108749927151,214.940532905127,0.0,1.0
2022-09-02,26.42,26.42,26.42,26.42,192,23.6002020253622,23.6002020253622,23.6002020253622,23.6002020253622,214.940532905127,0.0,1.0
2022-09-06,26.345,26.41,26.345,26.4,17061,23.5332067508769,23.5912693220975,23.5332067508769,23.5823366188328,19099.4814161165,0.0,1.0
2022-09-07,26.325,26.325,26.325,26.325,17061,23.5153413443475,23.5153413443475,23.5153413443475,23.5153413443475,19099.4814161165,0.0,1.0
2022-09-08,26.3,26.3,26.2807,26.2807,2764,23.4930095861857,23.4930095861857,23.4757694688848,23.4757694688848,3094.24808828005,0.0,1.0
2022-09-09,26.32,26.36,26.28,26.28,15200,23.5108749927151,23.546605805774,23.4751441796563,23.4751441796563,17016.1255216559,0.0,1.0
2022-09-12,26.36,26.3999,26.36,26.38,8388,23.546605805774,23.5822472918001,23.546605805774,23.5644712123034,9390.2145312927,0.0,1.0
2022-09-13,26.29,26.29,26.29,26.29,1,23.484076882921,23.484076882921,23.484076882921,23.484076882921,1.1194819422142,0.0,1.0
2022-09-14,26.2,26.2,26.2,26.2,72,23.4036825535386,23.4036825535386,23.4036825535386,23.4036825535386,80.6026998394225,0.0,1.0
2022-09-15,26.17,26.17,26.17,26.17,1,23.3768844437445,23.3768844437445,23.3768844437445,23.3768844437445,1.1194819422142,0.0,1.0
2022-09-16,26.125,26.125,26.125,26.125,1,23.3366872790533,23.3366872790533,23.3366872790533,23.3366872790533,1.1194819422142,0.0,1.0
2022-09-19,26.0949,26.0949,26.0949,26.0949,2,23.3097998422265,23.3097998422265,23.3097998422265,23.3097998422265,2.2389638844284,0.0,1.0
2022-09-20,26.0,26.0,25.99,25.99,2400,23.2250284882444,23.2250284882444,23.2160957849797,23.2160957849797,2686.75666131408,0.0,1.0
2022-09-21,25.94,25.94,25.94,25.94,48,23.1714322686562,23.1714322686562,23.1714322686562,23.1714322686562,53.7351332262815,0.0,1.0
2022-09-22,25.85,25.85,25.85,25.85,87,23.0910379392738,23.0910379392738,23.0910379392738,23.0910379392738,97.3949289726354,0.0,1.0
2022-09-23,25.775,25.81,25.775,25.8,1020,23.0776388843767,23.1089761243749,23.0776388843767,23.1000226272326,1139.21966331653,0.06,1.0
2022-09-26,25.62,25.62,25.62,25.62,164,22.9388596786705,22.9388596786705,22.9388596786705,22.9388596786705,183.168651748931,0.0,1.0
2022-09-27,25.545,25.545,25.545,25.545,164,22.8717084501029,22.8717084501029,22.8717084501029,22.8717084501029,183.168651748932,0.0,1.0
2022-09-28,25.485,25.485,25.485,25.485,13,22.8179874672489,22.8179874672489,22.8179874672489,22.8179874672489,14.5194662971714,0.0,1.0
2022-09-29,25.46,25.46,25.46,25.46,1,22.7956037243931,22.7956037243931,22.7956037243931,22.7956037243931,1.11688202285934,0.0,1.0
2022-09-30,25.46,25.46,25.4001,25.4001,411,22.7956037243931,22.7956037243931,22.7419722765104,22.7419722765104,459.038511395188,0.0,1.0
2022-10-03,25.535,25.535,25.535,25.535,26,22.8627549529606,22.8627549529606,22.8627549529606,22.8627549529606,29.0389325943428,0.0,1.0
2022-10-04,25.68,25.68,25.68,25.68,1,22.9925806615245,22.9925806615245,22.9925806615245,22.9925806615245,1.11688202285934,0.0,1.0
2022-10-05,25.665,25.665,25.665,25.665,19,22.979150415811,22.979150415811,22.979150415811,22.979150415811,21.2207584343274,0.0,1.0
2022-10-06,25.71,25.71,25.71,25.71,270,23.0194411529515,23.0194411529515,23.0194411529515,23.0194411529515,301.558146172022,0.0,1.0
2022-10-07,25.705,25.705,25.705,25.705,7,23.0149644043803,23.0149644043803,23.0149644043803,23.0149644043803,7.81817416001539,0.0,1.0
2022-10-10,25.655,25.655,25.655,25.655,7,22.9701969186687,22.9701969186687,22.9701969186687,22.9701969186687,7.81817416001536,0.0,1.0
2022-10-11,25.725,25.725,25.68,25.68,100,23.032871398665,23.032871398665,22.9925806615245,22.9925806615245,111.688202285934,0.0,1.0
2022-10-12,25.77,25.77,25.74,25.74,484,23.0731621358055,23.0731621358055,23.0463016443785,23.0463016443785,540.570899063921,0.0,1.0
2022-10-13,25.645,25.645,25.645,25.645,484,22.9612434215263,22.9612434215263,22.9612434215263,22.9612434215263,540.57089906392,0.0,1.0
2022-10-14,25.665,25.665,25.665,25.665,90,22.979150415811,22.979150415811,22.979150415811,22.979150415811,100.51938205734,0.0,1.0
2022-10-17,25.6838,25.6838,25.6838,25.6838,82,22.9959829904386,22.9959829904386,22.9959829904386,22.9959829904386,91.5843258744658,0.0,1.0
2022-10-18,25.7,25.7,25.684,25.684,468,23.0104876558092,23.0104876558092,22.9961620603814,22.9961620603814,522.70078669817,0.0,1.0
2022-10-19,25.645,25.655,25.62,25.622,2400,22.9612434215263,22.9701969186687,22.9388596786705,22.9406503780989,2680.51685486242,0.0,1.0
2022-10-20,25.6142,25.6142,25.6142,25.6142,2,22.9336666503279,22.9336666503279,22.9336666503279,22.9336666503279,2.23376404571868,0.0,1.0
2022-10-21,25.365,25.4,25.34,25.38,3806,22.768743232966,22.8001607773443,22.7463021298387,22.7822078948424,4239.98764500206,0.065,1.0
2022-10-24,25.26,25.3,25.26,25.3,2902,22.6744905998314,22.710396364835,22.6744905998314,22.710396364835,3232.90702727165,0.0,1.0
2022-10-25,25.2,25.2,25.2,25.2,2,22.6206319523258,22.6206319523258,22.6206319523258,22.6206319523258,2.22805446400528,0.0,1.0
2022-10-26,25.1301,25.1301,25.1301,25.1301,1,22.5578866279819,22.5578866279819,22.5578866279819,22.5578866279819,1.11402723200264,0.0,1.0
2022-10-27,25.17,25.17,25.17,25.17,112,22.593702628573,22.593702628573,22.593702628573,22.593702628573,124.771049984296,0.0,1.0
2022-10-28,25.14,25.14,25.14,25.14,3,22.5667733048203,22.5667733048203,22.5667733048203,22.5667733048203,3.34208169600792,0.0,1.0
2022-10-31,25.165,25.165,25.165,25.165,90,22.5892144079476,22.5892144079476,22.5892144079476,22.5892144079476,100.262450880238,0.0,1.0
2022-11-01,25.215,25.224,25.211,25.224,1231,22.6340966142022,22.642175411328,22.6305060377018,22.642175411328,1371.36752259525,0.0,1.0
2022-11-02,25.285,25.285,25.285,25.285,17,22.6969317029587,22.6969317029587,22.6969317029587,22.6969317029587,18.9384629440448,0.0,1.0
2022-11-03,25.27,25.27,25.2552,25.2552,7262,22.6834670410823,22.6834670410823,22.6701819080309,22.6701819080309,8090.06575880316,0.0,1.0
2022-11-04,25.245,25.245,25.245,25.245,87,22.661025937955,22.661025937955,22.661025937955,22.661025937955,96.9203691842295,0.0,1.0
2022-11-07,25.265,25.3066,25.265,25.3066,3584,22.6789788204568,22.7163208160607,22.6789788204568,22.7163208160607,3992.67359949746,0.0,1.0
2022-11-08,25.305,25.36,25.305,25.36,5672,22.7148845854605,22.7642550123406,22.7148845854605,22.7642550123406,6318.76245991898,0.0,1.0
2022-11-09,25.3352,25.3352,25.3352,25.3352,5672,22.7419934380383,22.7419934380383,22.7419934380383,22.7419934380383,6318.76245991897,0.0,1.0
2022-11-10,25.64,25.67,25.64,25.67,1500,23.0155953673664,23.0425246911192,23.0155953673664,23.0425246911192,1671.04084800396,0.0,1.0
2022-11-11,25.69,25.69,25.65,25.66,321,23.060477573621,23.060477573621,23.0245718086173,23.0335482498683,357.602741472848,0.0,1.0
2022-11-14,25.74,25.79,25.74,25.745,2178,23.1053597798757,23.1502419861303,23.1053597798757,23.1098480005011,2426.35131130174,0.0,1.0
2022-11-15,25.795,25.88,25.783,25.783,2875,23.1547302067557,23.2310299573886,23.1439584772546,23.1439584772546,3202.82829200759,0.0,1.0
2022-11-16,25.96,26.0,25.92,25.94,6108,23.302841487396,23.3387472523997,23.2669357223923,23.2848886048941,6804.47833307211,0.0,1.0
2022-11-17,25.975,26.06,25.975,26.06,200,23.3163061492723,23.3926058999052,23.3163061492723,23.3926058999052,222.805446400528,0.0,1.0
2022-11-18,26.01,26.01,26.01,26.01,83,23.3477236936506,23.3477236936506,23.3477236936506,23.3477236936506,92.464260256219,0.0,1.0
2022-11-21,26.05,26.11,26.05,26.11,2921,23.3836294586543,23.4374881061598,23.3836294586543,23.4374881061598,3254.07354467971,0.0,1.0
2022-11-22,26.0,26.0,26.0,26.0,1,23.4015823411561,23.4015823411561,23.4015823411561,23.4015823411561,1.1110359812838,0.07,1.0
2022-11-23,26.075,26.075,26.075,26.075,227,23.4690869056018,23.4690869056018,23.4690869056018,23.4690869056018,252.205167751422,0.0,1.0
2022-11-25,26.09,26.09,26.09,26.09,227,23.4825878184909,23.4825878184909,23.4825878184909,23.4825878184909,252.205167751422,0.0,1.0
2022-11-28,26.175,26.22,26.03,26.03,2867,23.5590929915293,23.5995957301967,23.4285841669344,23.4285841669344,3185.34015834065,0.0,1.0
2022-11-29,26.19,26.19,26.19,26.19,11,23.5725939044184,23.5725939044184,23.5725939044184,23.5725939044184,12.2213957941218,0.0,1.0
2022-11-30,26.37,26.38,26.265,26.349,12010,23.7346048590879,23.7436054676807,23.640098468864,23.7157035810432,13343.5421352185,0.0,1.0
2022-12-01,26.45,26.5,26.26,26.325,147637,23.80660972783,23.8516127707937,23.6355981645677,23.6941021204206,164030.019168796,0.0,1.0
2022-12-02,26.37,26.48,26.3,26.44,22205,23.7346048590879,23.8336115536082,23.6716005989387,23.7976091192372,24670.5539644068,0.0,1.0
2022-12-05,26.42,26.52,26.35,26.5,10423,23.7796079020517,23.8696139879792,23.7166036419024,23.8516127707937,11580.328032921,0.0,1.0
2022-12-06,26.485,26.58,26.3901,26.471,2850,23.8381118579046,23.9236176395357,23.7526960823594,23.8255110058747,3166.45254665883,0.0,1.0
2022-12-07,26.515,26.62,26.466,26.466,40055,23.8651136836829,23.9596200739068,23.8210107015784,23.8210107015784,44502.5462303225,0.0,1.0
2022-12-08,26.495,26.495,26.495,26.495,1803,23.8471124664974,23.8471124664974,23.8471124664974,23.8471124664974,2003.19787425469,0.0,1.0
2022-12-09,26.545,26.6022,26.545,26.55,13058,23.8921155094611,23.9435989906117,23.8921155094611,23.8966158137575,14507.9078436039,0.0,1.0
2022-12-12,26.6,26.6,26.59,26.59,245,23.9416188567213,23.9416188567213,23.9326182481285,23.9326182481285,272.20381541453,0.0,1.0
2022-12-13,26.645,26.645,26.625,26.636,613,23.9821215953886,23.9821215953886,23.9641203782031,23.9740210476552,681.06505652697,0.0,1.0
2022-12-14,26.585,26.679,26.52,26.52,6622,23.9281179438321,24.012723664604,23.8696139879792,23.8696139879792,7357.28026806132,0.0,1.0
2022-12-15,26.65,26.6501,26.65,26.6501,735,23.986621899685,23.9867119057709,23.986621899685,23.9867119057709,816.611446243592,0.0,1.0
2022-12-16,26.65,26.66,26.6,26.62,9747,23.986621899685,23.9956225082778,23.9416188567213,23.9596200739068,10829.2677095732,0.0,1.0
2022-12-19,26.575,26.575,26.5,26.5,1302,23.9191173352394,23.9191173352394,23.8516127707937,23.8516127707937,1446.5688476315,0.0,1.0
2022-12-20,26.52,26.57,26.52,26.55,18289,23.8696139879792,23.914617030943,23.8696139879792,23.8966158137575,20319.7370616994,0.0,1.0
2022-12-21,26.49,26.54,26.49,26.524,4507,23.842612162201,23.8876152051647,23.842612162201,23.8732142314163,5007.43916764608,0.0,1.0
2022-12-22,26.465,26.56,26.46,26.467,3054,23.8201106407191,23.9056164223502,23.8156103364227,23.8219107624376,3393.10388684072,0.0,1.0
2022-12-23,26.375,26.46,26.375,26.46,678,23.8021094235336,23.8788176434767,23.8021094235336,23.8788176434767,751.288454388815,0.07,1.0
2022-12-27,26.34,26.34,26.34,26.34,5,23.7705236859099,23.7705236859099,23.7705236859099,23.7705236859099,5.54047532735115,0.0,1.0
2022-12-28,26.37,26.47,26.37,26.47,1911,23.7975971753016,23.8878421399406,23.7975971753016,23.8878421399406,2117.56967011361,0.0,1.0
2022-12-29,26.355,26.38,26.355,26.38,5041,23.7840604306058,23.8066216717655,23.7840604306058,23.8066216717655,5585.90722503542,0.0,1.0
2022-12-30,26.435,26.435,26.32,26.32,359,23.856256402317,23.856256402317,23.7524746929821,23.7524746929821,397.806128503812,0.0,1.0
2023-01-03,26.4497,26.4497,26.44,26.44,1706,23.8695224121189,23.8695224121189,23.8607686505489,23.8607686505489,1890.41018169221,0.0,1.0
2023-01-04,26.535,26.535,26.535,26.535,50,23.946501366956,23.946501366956,23.946501366956,23.946501366956,55.4047532735114,0.0,1.0
2023-01-05,26.54,26.5625,26.54,26.5625,3767,23.9510136151879,23.9713187322317,23.9510136151879,23.9713187322317,4174.19411162636,0.0,1.0
2023-01-06,26.595,26.6205,26.595,26.6205,441,24.0006483457394,24.0236608117223,24.0006483457394,24.0236608117223,488.66992387237,0.0,1.0
2023-01-09,26.725,26.725,26.6776,26.6776,942,24.1179667997701,24.1179667997701,24.0751906865312,24.0751906865312,1043.82555167295,0.0,1.0
2023-01-10,26.8035,26.81,26.8035,26.81,1200,24.1888090970117,24.1946750197132,24.1888090970117,24.1946750197132,1329.71407856427,0.0,1.0
2023-01-11,26.79,26.86,26.79,26.84,2969,24.1766260267854,24.2397975020327,24.1766260267854,24.2217485091049,3289.93424938111,0.0,1.0
2023-01-12,26.87,26.95,26.87,26.93,4100,24.2488219984966,24.3210179702078,24.2488219984966,24.30296897728,4543.18976842794,0.0,1.0
2023-01-13,26.955,27.02,26.955,26.9889,2738,24.3255302184397,24.3841894454551,24.3255302184397,24.3561232614523,3033.96428925749,0.0,1.0
2023-01-17,26.965,27.05,26.88,26.88,774,24.3345547149036,24.4112629348468,24.2578464949605,24.2578464949605,857.665580673958,0.0,1.0
2023-01-18,27.11,27.19,27.11,27.13,1040,24.4654099136302,24.5376058853414,24.4654099136302,24.483458906558,1152.41886808904,0.0,1.0
2023-01-19,27.16,27.16,27.16,27.16,1040,24.5105323959497,24.5105323959497,24.5105323959497,24.5105323959497,1152.41886808904,0.0,1.0
2023-01-20,27.145,27.2,27.145,27.16,1200,24.4969956512538,24.5466303818053,24.4969956512538,24.5105323959497,1329.71407856427,0.0,1.0
2023-01-23,27.125,27.195,27.0401,27.0401,871,24.478946658326,24.5421181335733,24.4023286833475,24.4023286833475,965.15080202457,0.0,1.0
2023-01-24,27.065,27.11,27.065,27.11,315,24.4879711547899,24.5286864218125,24.4879711547899,24.5286864218125,348.14950353012,0.07,1.0
2023-01-25,27.055,27.085,27.055,27.085,309,24.4789233176738,24.5060668290222,24.4789233176738,24.5060668290222,341.51808441526,0.0,1.0
2023-01-26,27.1,27.1408,27.1,27.11,311,24.5196385846963,24.5565537601301,24.5196385846963,24.5286864218125,343.728557453547,0.0,1.0
2023-01-27,27.09,27.1,27.05,27.05,890,24.5105907475802,24.5196385846963,24.4743993991157,24.4743993991157,983.660502037482,0.0,1.0
2023-01-30,26.997,27.06,26.965,27.06,1601,24.4264458624003,24.4834472362319,24.3974927836287,24.4834472362319,1769.48366714832,0.0,1.0
2023-01-31,27.085,27.085,27.085,27.085,3,24.5060668290222,24.5060668290222,24.5060668290222,24.5060668290222,3.31570955742971,0.0,1.0
2023-02-01,27.125,27.1936,27.125,27.1936,8454,24.5422581774867,24.6043263401033,24.5422581774867,24.6043263401033,9343.66953283691,0.0,1.0
2023-02-02,27.185,27.29,27.185,27.29,686,24.5965452001834,24.6915474899027,24.5965452001834,24.6915474899027,758.192252132261,0.0,1.0
2023-02-03,27.16,27.16,27.16,27.16,4,24.5739256073931,24.5739256073931,24.5739256073931,24.5739256073931,4.42094607657295,0.0,1.0
2023-02-06,27.065,27.17,27.065,27.081,1810,24.4879711547899,24.5829734445092,24.4879711547899,24.5024476941757,2000.47809964926,0.0,1.0
2023-02-07,27.045,27.13,27.04,27.04,7324,24.4698754805577,24.5467820960447,24.4653515619996,24.4653515619996,8094.75226620506,0.0,1.0
2023-02-08,27.025,27.12,27.025,27.05,4007,24.4517798063254,24.5377342589286,24.4517798063254,24.4743993991157,4428.68273220695,0.0,1.0
2023-02-09,27.03,27.11,27.03,27.1,1662,24.4563037248835,24.5286864218125,24.4563037248835,24.5196385846963,1836.90309481606,0.0,1.0
2023-02-10,27.015,27.055,27.015,27.055,372,24.4427319692093,24.4789233176738,24.4427319692093,24.4789233176738,411.147985121284,0.0,1.0
2023-02-13,26.99,27.1,26.99,27.1,400,24.420112376419,24.5196385846963,24.420112376419,24.5196385846963,442.094607657294,0.0,1.0
2023-02-14,26.98,26.98,26.92,26.92,15446,24.4110645393029,24.4110645393029,24.3567775166061,24.3567775166061,17071.4832746864,0.0,1.0
2023-02-15,26.88,26.88,26.88,26.88,15446,24.3205861681416,24.3205861681416,24.3205861681416,24.3205861681416,17071.4832746865,0.0,1.0
2023-02-16,26.7396,26.7396,26.71,26.71,354,24.1935545350312,24.1935545350312,24.1667729371675,24.1667729371675,391.253727776707,0.0,1.0
2023-02-17,26.605,26.605,26.605,26.605,270,24.0717706474482,24.0717706474482,24.0717706474482,24.0717706474482,298.413860168674,0.0,1.0
2023-02-21,26.49,26.4961,26.45,26.4961,753,23.9677205206128,23.9732397012536,23.9315291721483,23.9732397012536,832.243098914857,0.0,1.0
2023-02-22,26.415,26.415,26.415,26.415,753,23.9631966020547,23.9631966020547,23.9631966020547,23.9631966020547,830.043475848064,0.07,1.0
2023-02-23,26.425,26.5099,26.36,26.36,2195,23.9722684160248,24.0492881166311,23.9133016252191,23.9133016252191,2419.58224367397,0.0,1.0
2023-02-24,26.4085,26.42,26.29,26.3628,5671,23.9572999229741,23.9677325090398,23.8497989274283,23.9158417331307,6251.23048012533,0.0,1.0
2023-02-27,26.385,26.385,26.385,26.385,2,23.9359811601444,23.9359811601444,23.9359811601444,23.9359811601444,2.20463074594439,0.0,1.0
2023-02-28,26.375,26.375,26.375,26.375,52,23.9269093461743,23.9269093461743,23.9269093461743,23.9269093461743,57.3203993945541,0.0,1.0
2023-03-01,26.4,26.43,26.38,26.39,3663,23.9495888810995,23.9768043230099,23.9314452531593,23.9405170671294,4037.78121119716,0.0,1.0
2023-03-02,26.325,26.35,26.325,26.35,104,23.8815502763237,23.904229811249,23.8815502763237,23.904229811249,114.640798789108,0.0,1.0
2023-03-03,26.37,26.39,26.37,26.39,4418,23.9223734391892,23.9405170671294,23.9223734391892,23.9405170671294,4870.02931779116,0.0,1.0
2023-03-06,26.385,26.44,26.3672,26.3672,848,23.9359811601444,23.98587613698,23.9198333312776,23.9198333312776,934.763436280421,0.0,1.0
2023-03-07,26.395,26.395,26.395,26.395,25,23.9450529741145,23.9450529741145,23.9450529741145,23.9450529741145,27.5578843243049,0.0,1.0
2023-03-08,26.42,26.5,26.3831,26.3831,3447,23.9677325090398,24.0403070208007,23.93425751549,23.93425751549,3799.68109063515,0.0,1.0
2023-03-09,26.46,26.46,26.34,26.34,1867,24.0040197649202,24.0040197649202,23.8951579972789,23.8951579972789,2058.02280133909,0.0,1.0
2023-03-10,26.56,26.56,26.48,26.48,1088,24.0947379046214,24.0947379046214,24.0221633928605,24.0221633928605,1199.31912579375,0.0,1.0
2023-03-13,26.655,26.72,26.655,26.71,1002,24.1809201373374,24.2398869281432,24.1809201373374,24.2308151141731,1104.52000371814,0.0,1.0
2023-03-14,26.555,26.61,26.4801,26.49,1640,24.0902019976363,24.1400969744719,24.0222541110002,24.0312352068306,1807.7972116744,0.0,1.0
2023-03-15,26.66,26.695,26.605,26.695,1901,24.1854560443225,24.2172073932179,24.1355610674869,24.2172073932179,2095.50152402014,0.0,1.0
2023-03-16,26.665,26.665,26.665,26.665,1901,24.1899919513075,24.1899919513075,24.1899919513075,24.1899919513075,2095.50152402015,0.0,1.0
2023-03-17,26.7097,26.7097,26.65,26.65,447,24.230542959754,24.230542959754,24.1763842303524,24.1763842303524,492.734971718571,0.0,1.0
2023-03-20,26.675,26.675,26.5901,26.5901,165,24.1990637652777,24.1990637652777,24.1220440646714,24.1220440646714,181.882036540412,0.0,1.0
2023-03-21,26.63,26.63,26.63,26.63,80,24.1582406024122,24.1582406024122,24.1582406024122,24.1582406024122,88.1852298377755,0.0,1.0
2023-03-22,26.685,26.685,26.62,26.68,863,24.2081355792478,24.2081355792478,24.149168788442,24.2035996722627,951.298166875004,0.0,1.0
2023-03-23,26.705,26.77,26.705,26.77,172,24.226279207188,24.2852459979937,24.226279207188,24.2852459979937,189.598244151218,0.0,1.0
2023-03-24,26.69,26.69,26.69,26.69,172,24.2761741840236,24.2761741840236,24.2761741840236,24.2761741840236,189.102284618685,0.07,1.0
2023-03-27,26.66,26.66,26.66,26.66,0,24.2488873640341,24.2488873640341,24.2488873640341,24.2488873640341,0,0.0,1.0
2023-03-28,26.69,26.69,26.69,26.69,0,24.2761741840236,24.2761741840236,24.2761741840236,24.2761741840236,0,0.0,1.0
2023-03-29,26.705,26.705,26.7,26.7,213,24.2898175940184,24.2898175940184,24.2852697906868,24.2852697906868,234.17899199872,0.0,1.0
2023-03-30,26.74,26.74,26.74,26.74,4,24.3216522173395,24.3216522173395,24.3216522173395,24.3216522173395,4.39772754927174,0.0,1.0
2023-03-31,26.785,26.785,26.785,26.785,1,24.3625824473238,24.3625824473238,24.3625824473238,24.3625824473238,1.09943188731793,0.0,1.0
2023-04-03,26.82,26.82,26.773,26.773,423,24.3944170706449,24.3944170706449,24.351667719328,24.351667719328,465.059688335487,0.0,1.0
2023-04-04,26.865,26.865,26.865,26.865,423,24.4353473006293,24.4353473006293,24.4353473006293,24.4353473006293,465.059688335485,0.0,1.0
2023-04-05,26.99,26.99,26.99,26.99,18,24.549042383919,24.549042383919,24.549042383919,24.549042383919,19.7897739717228,0.0,1.0
2023-04-06,27.01,27.01,26.9212,26.9212,17132,24.5672335972453,24.5672335972453,24.4864646100763,24.4864646100763,18835.4670935309,0.0,1.0
2023-04-10,27.015,27.015,27.015,27.015,284,24.5717814005769,24.5717814005769,24.5717814005769,24.5717814005769,312.238655998294,0.0,1.0
2023-04-11,27.04,27.04,26.94,26.94,555,24.5945204172349,24.5945204172349,24.5035643506031,24.5035643506031,610.184697461453,0.0,1.0
2023-04-12,27.115,27.115,27.115,27.115,1,24.6627374672087,24.6627374672087,24.6627374672087,24.6627374672087,1.09943188731793,0.0,1.0
2023-04-13,27.06,27.06,27.06,27.06,150,24.6127116305612,24.6127116305612,24.6127116305612,24.6127116305612,164.91478309769,0.0,1.0
2023-04-14,27.02,27.02,27.02,27.02,103,24.5763292039085,24.5763292039085,24.5763292039085,24.5763292039085,113.241484393747,0.0,1.0
2023-04-17,26.96,26.96,26.96,26.96,108,24.5217555639294,24.5217555639294,24.5217555639294,24.5217555639294,118.738643830337,0.0,1.0
2023-04-18,26.83,26.83,26.83,26.83,3,24.4035126773081,24.4035126773081,24.4035126773081,24.4035126773081,3.29829566195381,0.0,1.0
2023-04-19,26.66,26.67,26.66,26.67,2419,24.2488873640341,24.2579829706973,24.2488873640341,24.2579829706973,2659.52573542208,0.0,1.0
2023-04-20,26.75,26.8,26.75,26.75,894,24.3307478240027,24.3762258573186,24.3307478240027,24.3307478240027,982.892107262233,0.0,1.0
2023-04-21,26.655,26.655,26.655,26.655,894,24.3080088073448,24.3080088073448,24.3080088073448,24.3080088073448,980.317647112246,0.07,1.0
2023-04-24,26.7,26.75,26.7,26.74,2797,24.3490465262092,24.394643991614,24.3490465262092,24.3855244985331,3067.0564418042,0.0,1.0
2023-04-25,26.755,26.755,26.755,26.755,19,24.3992037381545,24.3992037381545,24.3992037381545,24.3992037381545,20.8344913815802,0.0,1.0
2023-04-26,26.745,26.745,26.68,26.68,386,24.3900842450736,24.3900842450736,24.3308075400472,24.3308075400472,423.269140699471,0.0,1.0
2023-04-27,26.705,26.75,26.705,26.75,240,24.3536062727496,24.394643991614,24.3536062727496,24.394643991614,263.172522714698,0.0,1.0
2023-04-28,26.72,26.79,26.72,26.79,185,24.3672855123711,24.4311219639379,24.3672855123711,24.4311219639379,202.862152925913,0.0,1.0
2023-05-01,26.68,26.68,26.68,26.68,185,24.3308075400472,24.3308075400472,24.3308075400472,24.3308075400472,202.862152925913,0.0,1.0
2023-05-02,26.7422,26.7422,26.7422,26.7422,16,24.3875307870109,24.3875307870109,24.3875307870109,24.3875307870109,17.5448348476465,0.0,1.0
2023-05-03,26.765,26.83,26.765,26.765,869,24.4083232312355,24.4675999362619,24.4083232312355,24.4083232312355,952.9038426628,0.0,1.0
2023-05-04,26.805,26.805,26.72,26.74,2381,24.4448012035594,24.4448012035594,24.3672855123711,24.3855244985331,2610.89073576539,0.0,1.0
2023-05-05,26.81,26.86,26.81,26.86,300,24.4493609500999,24.4949584155048,24.4493609500999,24.4949584155048,328.965653393372,0.0,1.0
2023-05-08,26.775,26.775,26.775,26.775,37,24.4174427243165,24.4174427243165,24.4174427243165,24.4174427243165,40.5724305851825,0.0,1.0
2023-05-09,26.795,26.86,26.72,26.839,4422,24.4356817104784,24.4949584155048,24.3672855123711,24.4758074800347,4848.95373101831,0.0,1.0
2023-05-10,26.815,26.815,26.745,26.778,2602,24.4539206966404,24.4539206966404,24.3900842450736,24.4201785722408,2853.22876709851,0.0,1.0
2023-05-11,26.84,26.91,26.84,26.91,565,24.4767194293428,24.5405558809097,24.4767194293428,24.5405558809097,619.551980557517,0.0,1.0
2023-05-12,26.82,26.82,26.82,26.82,565,24.4584804431809,24.4584804431809,24.4584804431809,24.4584804431809,619.551980557516,0.0,1.0
2023-05-15,26.775,26.84,26.775,26.84,224,24.4174427243165,24.4767194293428,24.4174427243165,24.4767194293428,245.627687867051,0.0,1.0
2023-05-16,26.755,26.755,26.755,26.755,60,24.3992037381545,24.3992037381545,24.3992037381545,24.3992037381545,65.7931306786744,0.0,1.0
2023-05-17,26.73,26.7413,26.73,26.7413,4600,24.3764050054521,24.3867100326336,24.3764050054521,24.3867100326336,5044.14001869836,0.0,1.0
2023-05-18,26.59,26.63,26.55,26.63,874,24.2487321023184,24.2852100746423,24.2122541299945,24.2852100746423,958.38660355269,0.0,1.0
2023-05-19,26.475,26.55,26.475,26.54,1145,24.1438579318872,24.2122541299945,24.1438579318872,24.2031346369135,1255.5522437847,0.0,1.0
2023-05-22,26.425,26.5,26.425,26.48,8808,24.0982604664823,24.1666566645896,24.0982604664823,24.1484176784277,9658.43158362938,0.0,1.0
2023-05-23,26.255,26.255,26.22,26.22,225,24.0070655356725,24.0070655356725,23.9750622108297,23.9750622108297,246.06818318641,0.07,1.0
2023-05-24,26.26,26.26,26.2406,26.2406,231,24.0116374392215,24.0116374392215,23.9938984534515,23.9938984534515,252.630001404714,0.0,1.0
2023-05-25,26.255,26.255,26.255,26.255,89,24.0070655356725,24.0070655356725,24.0070655356725,24.0070655356725,97.3336369048465,0.0,1.0
2023-05-26,26.26,26.26,26.18,26.2,2075,24.0116374392215,24.0116374392215,23.9384869824379,23.9567745966338,2269.29546716355,0.0,1.0
2023-05-30,26.3544,26.3544,26.2911,26.2911,1671,24.0979549782261,24.0979549782261,24.0400746792961,24.0400746792961,1827.46637379774,0.0,1.0
2023-05-31,26.3954,26.3954,26.3954,26.3954,1,24.1354445873278,24.1354445873278,24.1354445873278,24.1354445873278,1.09363636971737,0.0,1.0
2023-06-01,26.4697,26.4697,26.4697,26.4697,187,24.2033830740655,24.2033830740655,24.2033830740655,24.2033830740655,204.510001137149,0.0,1.0
2023-06-02,26.4539,26.455,26.4539,26.455,402,24.1889358588508,24.1899416776315,24.1889358588508,24.1899416776315,439.641820626384,0.0,1.0
2023-06-05,26.485,26.485,26.39,26.39,100,24.2173730989254,24.2173730989254,24.1305069314949,24.1305069314949,109.363636971738,0.0,1.0
2023-06-06,26.505,26.505,26.45,26.45,503,24.2356607131213,24.2356607131213,24.1853697740826,24.1853697740826,550.09909396784,0.0,1.0
2023-06-07,26.485,26.5899,26.485,26.57,1200,24.2173730989254,24.3132916353829,24.2173730989254,24.295095459258,1312.36364366085,0.0,1.0
2023-06-08,26.515,26.59,26.45,26.59,4500,24.2448045202193,24.3133830734539,24.1853697740826,24.3133830734539,4921.36366372818,0.0,1.0
2023-06-09,26.51,26.6,26.435,26.6,1063,24.2402326166703,24.3225268805518,24.1716540634356,24.3225268805518,1162.53546100957,0.0,1.0
2023-06-12,26.515,26.515,26.515,26.515,0,24.2448045202193,24.2448045202193,24.2448045202193,24.2448045202193,0,0.0,1.0
2023-06-13,26.53,26.5814,26.53,26.5814,9768,24.2585202308662,24.3055193993497,24.2585202308662,24.3055193993497,10682.6400593993,0.0,1.0
2023-06-14,26.545,26.545,26.4963,26.4963,1927,24.2722359415131,24.2722359415131,24.2277056009461,24.2277056009461,2107.43728444538,0.0,1.0
2023-06-15,26.5553,26.5553,26.5553,26.5553,1927,24.281654062824,24.281654062824,24.281654062824,24.281654062824,2107.43728444538,0.0,1.0
2023-06-16,26.5806,26.5806,26.5806,26.5806,134,24.3047878947818,24.3047878947818,24.3047878947818,24.3047878947818,146.547273542128,0.0,1.0
2023-06-20,26.615,26.615,26.5601,26.5601,181,24.3362425911988,24.3362425911988,24.286043090231,24.286043090231,197.948182918845,0.0,1.0
2023-06-21,26.64,26.7,26.616,26.7,1091,24.3591021089437,24.4139649515314,24.3371569719086,24.4139649515314,1193.15727936165,0.0,1.0
2023-06-22,26.6,26.6,26.6,26.6,1,24.3225268805518,24.3225268805518,24.3225268805518,24.3225268805518,1.09363636971738,0.0,1.0
2023-06-23,26.685,26.685,26.63,26.63,2899,24.4002492408844,24.4002492408844,24.3499583018457,24.3499583018457,3170.45183581068,0.0,1.0
2023-06-26,26.655,26.7,26.655,26.7,214,24.3728178195906,24.4139649515314,24.3728178195906,24.4139649515314,234.038183119518,0.0,1.0
2023-06-27,26.63,26.63,26.63,26.63,23,24.4185368550803,24.4185368550803,24.4185368550803,24.4185368550803,25.0829934502227,0.075,1.0
2023-06-28,26.65,26.65,26.65,26.65,48,24.4368759740102,24.4368759740102,24.4368759740102,24.4368759740102,52.347116765682,0.0,1.0
2023-06-29,26.595,26.65,26.595,26.595,562,24.3864433969531,24.4368759740102,24.3864433969531,24.3864433969531,612.897492131527,0.0,1.0
2023-06-30,26.57,26.57,26.51,26.52,2019,24.3635194982908,24.3635194982908,24.3085021415013,24.3176717009662,2201.8505989565,0.0,1.0
2023-07-03,26.5994,26.5994,26.545,26.545,179,24.3904780031177,24.3904780031177,24.3405955996285,24.3405955996285,195.211122938689,0.0,1.0
2023-07-05,26.6444,26.67,26.6444,26.6699,4538,24.4317410207098,24.45521509294,24.4317410207098,24.4551233973454,4948.98366422219,0.0,1.0
2023-07-06,26.515,26.56,26.515,26.56,3001,24.3130869212338,24.3543499388259,24.3130869212338,24.3543499388259,3272.78536278774,0.0,1.0
2023-07-07,26.53,26.53,26.53,26.53,1437,24.3268412604311,24.3268412604311,24.3268412604311,24.3268412604311,1567.14180817261,0.0,1.0
2023-07-10,26.515,26.515,26.4964,26.5027,435,24.3130869212338,24.3130869212338,24.296031540629,24.3018083630919,474.395745688993,0.0,1.0
2023-07-11,26.525,26.525,26.525,26.525,15,24.3222564806987,24.3222564806987,24.3222564806987,24.3222564806987,16.3584739892756,0.0,1.0
2023-07-12,26.595,26.595,26.5101,26.52,1395,24.3864433969531,24.3864433969531,24.308593837096,24.3176717009662,1521.33808100263,0.0,1.0
2023-07-13,26.7,26.71,26.6717,26.7,3347,24.4827237713348,24.4918933307997,24.4567739180491,24.4827237713348,3650.1208294737,0.0,1.0
2023-07-14,26.655,26.655,26.655,26.655,3347,24.4414607537426,24.4414607537426,24.4414607537426,24.4414607537426,3650.12082947371,0.0,1.0
2023-07-17,26.695,26.695,26.695,26.695,2,24.4781389916023,24.4781389916023,24.4781389916023,24.4781389916023,2.18112986523675,0.0,1.0
2023-07-18,26.71,26.71,26.71,26.71,1,24.4918933307997,24.4918933307997,24.4918933307997,24.4918933307997,1.09056493261837,0.0,1.0
2023-07-19,26.77,26.77,26.77,26.77,53,24.5469106875892,24.5469106875892,24.5469106875892,24.5469106875892,57.7999414287739,0.0,1.0
2023-07-20,26.745,26.745,26.68,26.68,424,24.5239867889269,24.5239867889269,24.4643846524049,24.4643846524049,462.399531430191,0.0,1.0
2023-07-21,26.69,26.69,26.69,26.69,424,24.5423259078568,24.5423259078568,24.5423259078568,24.5423259078568,461.103810718168,0.075,1.0
2023-07-24,26.77,26.77,26.77,26.77,127,24.6158885182962,24.6158885182962,24.6158885182962,24.6158885182962,138.113641417942,0.0,1.0
2023-07-25,26.75,26.75,26.75,26.75,100,24.5974978656863,24.5974978656863,24.5974978656863,24.5974978656863,108.750898754285,0.0,1.0
2023-07-26,26.705,26.77,26.6201,26.7,1958,24.5561188973141,24.6158885182962,24.4780505769853,24.5515212341617,2129.34259760891,0.0,1.0
2023-07-27,26.635,26.705,26.62,26.7,2021,24.4917516131796,24.5561188973141,24.4779586237222,24.5515212341617,2197.85566382411,0.0,1.0
2023-07-28,26.605,26.7,26.605,26.69,7833,24.4641656342649,24.5515212341617,24.4641656342649,24.5423259078568,8518.45789942314,0.0,1.0
2023-07-31,26.62,26.66,26.62,26.66,940,24.4779586237222,24.514739928942,24.4779586237222,24.514739928942,1022.25844829028,0.0,1.0
2023-08-01,26.54,26.54,26.46,26.47,1183,24.4043960132828,24.4043960132828,24.3308334028434,24.3400287291483,1286.52313226319,0.0,1.0
2023-08-02,26.455,26.455,26.455,26.455,157,24.3262357396909,24.3262357396909,24.3262357396909,24.3262357396909,170.738911044228,0.0,1.0
2023-08-03,26.32,26.32,26.32,26.32,157,24.2020988345744,24.2020988345744,24.2020988345744,24.2020988345744,170.738911044227,0.0,1.0
2023-08-04,26.35,26.35,26.35,26.35,0,24.2296848134892,24.2296848134892,24.2296848134892,24.2296848134892,0,0.0,1.0
2023-08-07,26.335,26.335,26.335,26.335,5,24.2158918240318,24.2158918240318,24.2158918240318,24.2158918240318,5.43754493771425,0.0,1.0
2023-08-08,26.36,26.36,26.36,26.36,5,24.2388801397941,24.2388801397941,24.2388801397941,24.2388801397941,5.43754493771425,0.0,1.0
2023-08-09,26.46,26.4699,26.39,26.45,769,24.3308334028434,24.3399367758853,24.2664661187089,24.3216380765384,836.294411420452,0.0,1.0
2023-08-10,26.425,26.425,26.425,26.425,116,24.2986497607761,24.2986497607761,24.2986497607761,24.2986497607761,126.151042554971,0.0,1.0
2023-08-11,26.345,26.3518,26.345,26.3518,181,24.2250871503367,24.231339972224,24.2250871503367,24.231339972224,196.839126745256,0.0,1.0
2023-08-14,26.33,26.39,26.3,26.39,8490,24.2112941608793,24.2664661187089,24.1837081819645,24.2664661187089,9232.95130423881,0.0,1.0
2023-08-15,26.38,26.38,26.38,26.38,1,24.2572707924039,24.2572707924039,24.2572707924039,24.2572707924039,1.08750898754285,0.0,1.0
2023-08-16,26.35,26.35,26.33,26.33,152,24.2296848134892,24.2296848134892,24.2112941608793,24.2112941608793,165.301366106513,0.0,1.0
2023-08-17,26.265,26.29,26.255,26.29,1400,24.1515245398973,24.1745128556596,24.1423292135923,24.1745128556596,1522.51258255999,0.0,1.0
2023-08-18,26.26,26.26,26.26,26.26,16,24.1469268767448,24.1469268767448,24.1469268767448,24.1469268767448,17.4001438006856,0.0,1.0
2023-08-21,26.16,26.16,26.16,26.16,0,24.0549736136955,24.0549736136955,24.0549736136955,24.0549736136955,0,0.0,1.0
2023-08-22,26.09,26.09,26.09,26.09,83,24.059571276848,24.059571276848,24.059571276848,24.059571276848,90.0045131761672,0.075,1.0
2023-08-23,26.13,26.13,26.13,26.13,83,24.0964583159846,24.0964583159846,24.0964583159846,24.0964583159846,90.0045131761672,0.0,1.0
2023-08-24,26.085,26.085,26.0401,26.085,1450,24.0549603969559,24.0549603969559,24.013554695525,24.0549603969559,1572.36800127039,0.0,1.0
2023-08-25,26.0701,26.0701,26.0701,26.0701,165,24.0412199748775,24.0412199748775,24.0412199748775,24.0412199748775,178.924634627321,0.0,1.0
2023-08-28,26.08,26.085,26.08,26.085,495,24.0503495170638,24.0549603969559,24.0503495170638,24.0549603969559,536.773903881962,0.0,1.0
2023-08-29,26.15,26.15,26.1216,26.1216,2898,24.1149018355529,24.1149018355529,24.0887120377659,24.0887120377659,3142.56721909075,0.0,1.0
2023-08-30,26.13,26.1894,26.13,26.145,581,24.0964583159846,24.1512355691024,24.0964583159846,24.1102909556608,630.03159223317,0.0,1.0
2023-08-31,26.155,26.1624,26.1216,26.141,3737,24.1195127154449,24.1263368176852,24.0887120377659,24.1066022517471,4052.37187637757,0.0,1.0
2023-09-01,26.135,26.135,26.135,26.135,43,24.1010691958766,24.1010691958766,24.1010691958766,24.1010691958766,46.6288441756048,0.0,1.0
2023-09-05,26.125,26.125,26.125,26.125,31,24.0918474360925,24.0918474360925,24.0918474360925,24.0918474360925,33.616143475436,0.0,1.0
2023-09-06,26.11,26.11,26.11,26.11,354,24.0780147964163,24.0780147964163,24.0780147964163,24.0780147964163,383.874670654978,0.0,1.0
2023-09-07,26.075,26.075,26.075,26.075,21,24.0457386371717,24.0457386371717,24.0457386371717,24.0457386371717,22.7722262252954,0.0,1.0
2023-09-08,26.08,26.08,26.08,26.08,35,24.0503495170638,24.0503495170638,24.0503495170638,24.0503495170638,37.9537103754923,0.0,1.0
2023-09-11,26.13,26.13,26.13,26.13,109,24.0964583159846,24.0964583159846,24.0964583159846,24.0964583159846,118.198698026533,0.0,1.0
2023-09-12,26.11,26.11,26.11,26.11,100,24.0780147964163,24.0780147964163,24.0780147964163,24.0780147964163,108.439172501406,0.0,1.0
2023-09-13,26.16,26.16,26.1,26.1,948,24.124123595337,24.124123595337,24.0687930366321,24.0687930366321,1028.00335531333,0.0,1.0
2023-09-14,26.08,26.0899,26.04,26.08,3092,24.0503495170638,24.0594790592501,24.0134624779272,24.0503495170638,3352.93921374349,0.0,1.0
2023-09-15,26.03,26.03,26.03,26.03,38,24.0042407181431,24.0042407181431,24.0042407181431,24.0042407181431,41.2068855505344,0.0,1.0
2023-09-18,26.045,26.09,26.045,26.06,7864,24.0180733578193,24.059571276848,24.0180733578193,24.0319059974955,8527.6565255106,0.0,1.0
2023-09-19,26.005,26.01,25.9601,26.01,5171,23.9811863186827,23.9857971985748,23.9397806172518,23.9857971985748,5607.38961004772,0.0,1.0
2023-09-20,26.01,26.01,26.01,26.01,5171,23.9857971985748,23.9857971985748,23.9857971985748,23.9857971985748,5607.38961004772,0.0,1.0
2023-09-21,25.845,25.85,25.845,25.85,143,23.8336381621363,23.8382490420283,23.8336381621363,23.8382490420283,155.068016677011,0.0,1.0
2023-09-22,25.755,25.7784,25.755,25.7784,900,23.8207276984385,23.8423702932023,23.8207276984385,23.8423702932023,973.081103711179,0.076,1.0
2023-09-25,25.56,25.6606,25.56,25.6606,492,23.6403727420729,23.7334174016133,23.6403727420729,23.7334174016133,531.951003362112,0.0,1.0
2023-09-26,25.55,25.55,25.55,25.55,1,23.6311237699516,23.6311237699516,23.6311237699516,23.6311237699516,1.08120122634576,0.0,1.0
2023-09-27,25.5,25.5,25.47,25.47,455,23.584878909345,23.584878909345,23.5571319929811,23.5571319929811,491.94655798732,0.0,1.0
2023-09-28,25.39,25.5,25.39,25.5,418,23.4831402160106,23.584878909345,23.4831402160106,23.584878909345,451.942112612526,0.0,1.0
2023-09-29,25.45,25.485,25.45,25.46,7090,23.5386340487385,23.571005451163,23.5386340487385,23.5478830208598,7665.7166947914,0.0,1.0
2023-10-02,25.26,25.42,25.26,25.42,11808,23.3629035784335,23.5108871323745,23.3629035784335,23.5108871323745,12766.8240806907,0.0,1.0
2023-10-03,25.245,25.35,25.245,25.35,318,23.3490301202516,23.4461443275253,23.3490301202516,23.4461443275253,343.82198997795,0.0,1.0
2023-10-04,25.265,25.28,25.2175,25.26,2167,23.3675280644942,23.3814015226762,23.323595446918,23.3629035784335,2342.96305749125,0.0,1.0
2023-10-05,25.285,25.34,25.285,25.34,249,23.3860260087368,23.436895355404,23.3860260087368,23.436895355404,269.219105360094,0.0,1.0
2023-10-06,25.185,25.2499,25.185,25.24,4471,23.2935362875237,23.353562116591,23.2935362875237,23.3444056341909,4834.05068299188,0.0,1.0
2023-10-09,25.315,25.315,25.28,25.28,215,23.4137729251007,23.4137729251007,23.3814015226762,23.3814015226762,232.458263664338,0.0,1.0
2023-10-10,25.39,25.39,25.39,25.39,49,23.4831402160106,23.4831402160106,23.4831402160106,23.4831402160106,52.978860090942,0.0,1.0
2023-10-11,25.525,25.525,25.525,25.525,47,23.6080013396483,23.6080013396483,23.6080013396483,23.6080013396483,50.8164576382505,0.0,1.0
2023-10-12,25.51,25.59,25.51,25.59,550,23.5941278814663,23.6681196584368,23.5941278814663,23.6681196584368,594.660674490167,0.0,1.0
2023-10-13,25.545,25.545,25.545,25.545,74,23.6264992838909,23.6264992838909,23.6264992838909,23.6264992838909,80.008890749586,0.0,1.0
2023-10-16,25.455,25.455,25.455,25.455,88,23.5432585347991,23.5432585347991,23.5432585347991,23.5432585347991,95.1457079184266,0.0,1.0
2023-10-17,25.25,25.41,25.25,25.41,3020,23.3536546063122,23.5016381602532,23.3536546063122,23.5016381602532,3265.22770356419,0.0,1.0
2023-10-18,25.21,25.21,25.17,25.21,4994,23.316658717827,23.316658717827,23.2796628293417,23.316658717827,5399.5189243707,0.0,1.0
2023-10-19,25.05,25.1,25.05,25.1,1042,23.168675163886,23.2149200244925,23.168675163886,23.2149200244925,1126.61167785228,0.0,1.0
2023-10-20,25.13,25.13,25.13,25.13,1042,23.2426669408565,23.2426669408565,23.2426669408565,23.2426669408565,1126.61167785228,0.0,1.0
2023-10-23,25.1401,25.1401,25.1401,25.1401,2,23.252008402699,23.252008402699,23.252008402699,23.252008402699,2.16240245269151,0.0,1.0
2023-10-24,25.0661,25.1295,25.03,25.1295,1413,23.2538581971233,23.3126744712823,23.2203681735091,23.3126744712823,1523.1192604581,0.076,1.0
2023-10-25,25.02,25.0678,25.02,25.0678,1323,23.2110911586575,23.255435289648,23.2110911586575,23.255435289648,1426.10529482383,0.0,1.0
2023-10-26,25.065,25.1024,25.0001,25.0001,719,23.2528377254896,23.2875337610345,23.1926298991028,23.1926298991028,775.033792122701,0.0,1.0
2023-10-27,25.04,25.0672,25.0,25.0,679,23.2296451883606,23.2548786687569,23.1925371289543,23.1925371289543,731.916474063025,0.0,1.0
2023-10-30,25.025,25.0699,25.0,25.0699,964,23.2157296660833,23.2573834627669,23.1925371289543,23.2573834627669,1039.12736523822,0.0,1.0
2023-10-31,25.03,25.0599,25.03,25.0599,4223,23.2203681735091,23.2481064479153,23.2203681735091,23.2481064479153,4552.11085415043,0.0,1.0
2023-11-01,25.075,25.075,25.075,25.075,19,23.2621147403412,23.2621147403412,23.2621147403412,23.2621147403412,20.4807260783467,0.0,1.0
2023-11-02,25.26,25.26,25.26,25.26,19,23.4337395150954,23.4337395150954,23.4337395150954,23.4337395150954,20.4807260783468,0.0,1.0
2023-11-03,25.465,25.53,25.465,25.53,2529,23.6239183195529,23.6842189160881,23.6239183195529,23.6842189160881,2726.0924343231,0.0,1.0
2023-11-06,25.44,25.44,25.44,25.44,218,23.6007257824239,23.6007257824239,23.6007257824239,23.6007257824239,234.989383425242,0.0,1.0
2023-11-07,25.565,25.58,25.5,25.58,27788,23.7166884680687,23.730603990346,23.6563878715334,23.730603990346,29953.6008560579,0.0,1.0
2023-11-08,25.675,25.675,25.675,25.675,7,23.8187356314361,23.8187356314361,23.8187356314361,23.8187356314361,7.54553066044354,0.0,1.0
2023-11-09,25.66,25.74,25.6,25.72,6843,23.8048201091587,23.8790362279714,23.7491580200492,23.8604821982682,7376.29518705931,0.0,1.0
2023-11-10,25.76,25.76,25.6401,25.7466,3052,23.8975902576745,23.8975902576745,23.7863588496041,23.8851590577734,3289.85136795339,0.0,1.0
2023-11-13,25.725,25.78,25.66,25.75,4999,23.865120705694,23.9161442873777,23.8048201091587,23.8883132428229,5388.58682450818,0.0,1.0
2023-11-14,25.95,25.99,25.95,25.99,7476,24.0738535398546,24.1109615992609,24.0738535398546,24.1109615992609,8058.6267453537,0.0,1.0
2023-11-15,25.935,25.935,25.935,25.935,7476,24.0599380175772,24.0599380175772,24.0599380175772,24.0599380175772,8058.6267453537,0.0,1.0
2023-11-16,26.02,26.02,26.0136,26.0136,195,24.1387926438156,24.1387926438156,24.1328553543106,24.1328553543106,210.196925540928,0.0,1.0
2023-11-17,26.035,26.035,26.035,26.035,1,24.152708166093,24.152708166093,24.152708166093,24.152708166093,1.07793295149194,0.0,1.0
2023-11-20,26.14,26.17,26.13,26.13,3611,24.2501168220346,24.2779478665894,24.240839807183,24.240839807183,3892.41588783738,0.0,1.0
2023-11-21,26.11,26.2,26.0812,26.2,933,24.2941826425796,24.3779236015161,24.26738553572,24.3779236015161,1002.73511393233,0.0775,1.0
2023-11-22,26.17,26.26,26.17,26.26,269,24.3500099485373,24.4337509074738,24.3500099485373,24.4337509074738,289.105836707179,0.0,1.0
2023-11-24,26.1501,26.1501,26.065,26.065,365,24.3314938920613,24.3314938920613,24.2523121631114,24.2523121631114,392.281153896358,0.0,1.0
2023-11-27,26.25,26.25,26.22,26.22,153,24.4244463564809,24.4244463564809,24.396532703502,24.396532703502,164.435661770254,0.0,1.0
2023-11-28,26.305,26.305,26.2,26.3,5545,24.4756213869421,24.4756213869421,24.3779236015161,24.4709691114456,5959.44931056246,0.0,1.0
2023-11-29,26.485,26.485,26.485,26.485,15,24.6431033048151,24.6431033048151,24.6431033048151,24.6431033048151,16.1211433108092,0.0,1.0
2023-11-30,26.5,26.5,26.5,26.5,22,24.6570601313045,24.6570601313045,24.6570601313045,24.6570601313045,23.6443435225202,0.0,1.0
2023-12-01,26.615,26.65,26.6068,26.6068,1620,24.7640624677234,24.7966283961987,24.7564327359092,24.7564327359092,1741.08347756739,0.0,1.0
2023-12-04,26.615,26.615,26.615,26.615,4,24.7640624677234,24.7640624677234,24.7640624677234,24.7640624677234,4.29897154954912,0.0,1.0
2023-12-05,26.66,26.66,26.63,26.63,731,24.8059329471916,24.8059329471916,24.7780192942128,24.7780192942128,785.637050680103,0.0,1.0
2023-12-06,26.72,26.781,26.72,26.781,1500,24.8617602531493,24.9185180142063,24.8617602531493,24.9185180142063,1612.11433108092,0.0,1.0
2023-12-07,26.765,26.765,26.74,26.74,1422,24.9036307326175,24.9036307326175,24.8803693551352,24.8803693551352,1528.28438586472,0.0,1.0
2023-12-08,26.7402,26.8299,26.66,26.8299,1245,24.880555446155,24.9640172685618,24.8059329471916,24.9640172685618,1338.05489479717,0.0,1.0
2023-12-11,26.8214,26.84,26.82,26.84,600,24.9561084002178,24.9734148650646,24.9548057630787,24.9734148650646,644.845732432367,0.0,1.0
2023-12-12,26.755,26.86,26.755,26.82,967,24.8943261816246,24.9920239670505,24.8943261816246,24.9548057630787,1039.2763721035,0.0,1.0
2023-12-13,26.875,26.875,26.875,26.875,967,25.0059807935399,25.0059807935399,25.0059807935399,25.0059807935399,1039.2763721035,0.0,1.0
2023-12-14,27.045,27.14,27.03,27.03,4038,25.16415816042,25.252551394853,25.1502013339306,25.1502013339306,4339.81177926984,0.0,1.0
2023-12-15,27.085,27.156,27.085,27.156,1501,25.2013763643918,25.2674386764417,25.2013763643918,25.2674386764417,1613.18907396831,0.0,1.0
2023-12-18,27.09,27.16,27.09,27.16,369,25.2060286398883,25.2711604968389,25.2060286398883,25.2711604968389,396.580125445906,0.0,1.0
2023-12-19,27.21,27.21,27.12,27.12,20695,25.3176832518036,25.3176832518036,25.2339422928671,25.2339422928671,22241.8040544798,0.0,1.0
2023-12-20,27.16,27.21,27.04,27.21,786,25.2711604968389,25.3176832518036,25.1595058849235,25.3176832518036,844.747909486402,0.0,1.0
2023-12-21,27.175,27.22,27.175,27.22,293,25.2851173233283,25.3269878027965,25.2851173233283,25.3269878027965,314.899666004473,0.0,1.0
2023-12-22,27.07,27.2086,27.07,27.2086,2802,25.2595298080977,25.3888600937055,25.2595298080977,25.3888600937055,3002.83261708553,0.0775,1.0
2023-12-26,27.095,27.095,27.095,27.095,1,25.2828577816922,25.2828577816922,25.2828577816922,25.2828577816922,1.07167473843167,0.0,1.0
2023-12-27,27.13,27.13,27.11,27.11,220,25.3155169447244,25.3155169447244,25.2968545658489,25.2968545658489,235.768442454967,0.0,1.0
2023-12-28,27.13,27.1448,27.13,27.1448,715,25.3155169447244,25.3293271050924,25.3155169447244,25.3293271050924,766.247437978643,0.0,1.0
2023-12-29,27.135,27.135,27.04,27.04,1216,25.3201825394433,25.3201825394433,25.2315362397843,25.2315362397843,1303.15648193291,0.0,1.0
2024-01-02,27.12,27.12,27.12,27.12,94,25.3061857552866,25.3061857552866,25.3061857552866,25.3061857552866,100.737425412577,0.0,1.0
2024-01-03,27.11,27.16,27.0,27.16,4107,25.2968545658489,25.3435105130378,25.1942114820332,25.3435105130378,4401.36815073885,0.0,1.0
2024-01-04,27.095,27.095,27.095,27.095,2,25.2828577816922,25.2828577816922,25.2828577816922,25.2828577816922,2.14334947686333,0.0,1.0
2024-01-05,27.1,27.1,27.1,27.1,2,25.2875233764111,25.2875233764111,25.2875233764111,25.2875233764111,2.14334947686333,0.0,1.0
2024-01-08,27.115,27.115,27.115,27.115,84,25.3015201605678,25.3015201605678,25.3015201605678,25.3015201605678,90.0206780282599,0.0,1.0
2024-01-09,27.13,27.131,27.13,27.131,373,25.3155169447244,25.3164500636682,25.3155169447244,25.3164500636682,399.734677435012,0.0,1.0
2024-01-10,27.125,27.125,27.125,27.125,137,25.3108513500055,25.3108513500055,25.3108513500055,25.3108513500055,146.819439165139,0.0,1.0
2024-01-11,27.125,27.21,27.0488,27.0488,4172,25.3108513500055,25.3901664602268,25.2397476864896,25.2397476864896,4471.02700873692,0.0,1.0
2024-01-12,27.14,27.194,27.14,27.194,1983,25.3248481341622,25.3752365571263,25.3248481341622,25.3752365571263,2125.13100631,0.0,1.0
2024-01-16,27.095,27.2199,27.095,27.12,1626,25.2828577816922,25.3994043377702,25.2828577816922,25.3061857552866,1742.54312468989,0.0,1.0
2024-01-17,27.0753,27.16,27.055,27.055,12568,25.2644753384997,25.3435105130378,25.245533023941,25.245533023941,13468.8081126092,0.0,1.0
2024-01-18,27.01,27.13,27.01,27.13,1232,25.203542671471,25.3155169447244,25.203542671471,25.3155169447244,1320.30327774781,0.0,1.0
2024-01-19,26.9701,27.09,26.9701,27.09,506,25.1663112256142,25.2781921869733,25.1663112256142,25.2781921869733,542.267417646423,0.0,1.0
2024-01-22,26.9951,27.0899,26.92,27.05,28948,25.1896391992086,25.2780988750789,25.1195619665308,25.2408674292221,31022.84032812,0.0,1.0
2024-01-23,26.8511,26.99,26.8511,26.99,1537,25.1275867894473,25.2575711031274,25.1275867894473,25.2575711031274,1642.423566012,0.0775,1.0
2024-01-24,26.8753,27.04,26.8753,27.0,6159,25.1502334445306,25.3043617128034,25.1502334445306,25.2669292250626,6581.44875931546,0.0,1.0
2024-01-25,26.895,27.04,26.89,26.89,2185,25.1686689447429,25.3043617128034,25.1639898837753,25.1639898837753,2334.87019631504,0.0,1.0
2024-01-26,26.89,26.89,26.89,26.89,60,25.1639898837753,25.1639898837753,25.1639898837753,25.1639898837753,64.115428731763,0.0,1.0
2024-01-29,26.97,26.97,26.97,26.97,91,25.238854859257,25.238854859257,25.238854859257,25.238854859257,97.2417335765071,0.0,1.0
2024-01-30,26.995,27.09,26.995,27.0,1489,25.262250164095,25.3511523224795,25.262250164095,25.2669292250626,1591.13122302658,0.0,1.0
2024-01-31,27.0876,27.1,27.0876,27.1,135,25.348906373215,25.3605104444147,25.348906373215,25.3605104444147,144.259714646467,0.0,1.0
2024-02-01,27.23,27.23,27.18,27.18,421,25.4821660295724,25.4821660295724,25.4353754198963,25.4353754198963,449.876591601203,0.0,1.0
2024-02-02,27.11,27.11,27.11,27.11,2,25.3698685663499,25.3698685663499,25.3698685663499,25.3698685663499,2.13718095772543,0.0,1.0
2024-02-05,26.995,27.22,26.955,27.06,4513,25.262250164095,25.4728079076372,25.2248176763542,25.3230779566738,4822.54883110744,0.0,1.0
2024-02-06,27.02,27.12,27.02,27.12,10034,25.285645468933,25.3792266882851,25.285645468933,25.3792266882851,10722.2368649085,0.0,1.0
2024-02-07,27.015,27.12,27.015,27.015,1400,25.2809664079654,25.3792266882851,25.2809664079654,25.2809664079654,1496.0266704078,0.0,1.0
2024-02-08,27.01,27.1199,26.98,27.08,3864,25.2762873469978,25.3791331070658,25.2482129811922,25.3417942005443,4129.03361032554,0.0,1.0
2024-02-09,27.03,27.06,27.03,27.06,444,25.2950035908682,25.3230779566738,25.2950035908682,25.3230779566738,474.454172615046,0.0,1.0
2024-02-12,27.03,27.03,27.03,27.03,149,25.2950035908682,25.2950035908682,25.2950035908682,25.2950035908682,159.219981350545,0.0,1.0
2024-02-13,27.02,27.04,27.02,27.03,3222,25.285645468933,25.3043617128034,25.285645468933,25.2950035908682,3442.99852289567,0.0,1.0
2024-02-14,26.97,26.9734,26.97,26.9734,128,25.238854859257,25.2420366207149,25.238854859257,25.2420366207149,136.779581294428,0.0,1.0
2024-02-15,26.99,27.07,26.99,27.07,342,25.2575711031274,25.3324360786091,25.2575711031274,25.3324360786091,365.457943771049,0.0,1.0
2024-02-16,27.0,27.0,26.99,26.99,195,25.2669292250626,25.2669292250626,25.2575711031274,25.2575711031274,208.37514337823,0.0,1.0
2024-02-20,27.005,27.005,27.005,27.005,79,25.2716082860302,25.2716082860302,25.2716082860302,25.2716082860302,84.4186478301546,0.0,1.0
2024-02-21,26.93,26.93,26.82,26.89,3759,25.273947816514,25.273947816514,25.1707122331565,25.236407604384,4005.30501743999,0.0775,1.0
2024-02-22,26.92,27.02,26.92,26.93,1861,25.2645627634815,25.3584132938065,25.2645627634815,25.273947816514,1982.94031323645,0.0,1.0
2024-02-23,26.965,26.965,26.965,26.965,487,25.3067955021277,25.3067955021277,25.3067955021277,25.3067955021277,518.91022705328,0.0,1.0
2024-02-26,26.96,27.045,26.96,27.02,1521,25.3021029756115,25.3818759263877,25.3021029756115,25.3584132938065,1620.66212597133,0.0,1.0
2024-02-27,26.975,26.975,26.8916,26.975,609,25.3161805551602,25.3161805551602,25.2379092128692,25.3161805551602,648.904164836647,0.0,1.0
2024-02-28,26.985,27.0791,26.985,27.02,1449,25.3255656081927,25.4138789572285,25.3255656081927,25.3584132938065,1543.94439219754,0.0,1.0
2024-02-29,27.005,27.08,27.005,27.07,634,25.3443357142577,25.4147236120015,25.3443357142577,25.405338558969,675.542266841436,0.0,1.0
2024-03-01,27.015,27.015,26.92,27.0108,6645,25.3537207672902,25.3537207672902,25.2645627634815,25.3497790450166,7080.40751287277,0.0,1.0
2024-03-04,27.03,27.03,27.01,27.01,394,25.367798346839,25.367798346839,25.349028240774,25.349028240774,419.816487595465,0.0,1.0
2024-03-05,27.07,27.07,27.07,27.07,535,25.405338558969,25.405338558969,25.405338558969,25.405338558969,570.055382902472,0.0,1.0
2024-03-06,27.07,27.14,27.07,27.14,217,25.405338558969,25.4710339301964,25.405338558969,25.4710339301964,231.218725401563,0.0,1.0
2024-03-07,27.2,27.2,27.2,27.2,611,25.5273442483914,25.5273442483914,25.5273442483914,25.5273442483914,651.03521299703,0.0,1.0
2024-03-08,27.1442,27.2093,27.12,27.2093,5669,25.4749756524701,25.5360723477116,25.4522638241314,25.5360723477116,6040.45601060582,0.0,1.0
2024-03-11,27.1,27.2,27.1,27.19,2706,25.4334937180665,25.5273442483914,25.4334937180665,25.5179591953589,2883.30816099829,0.0,1.0
2024-03-12,27.1,27.17,27.1,27.16,13714,25.4334937180665,25.4991890892939,25.4334937180665,25.4898040362614,14612.5972357467,0.0,1.0
2024-03-13,27.115,27.1699,27.1,27.1,1199,25.4475712976152,25.4990952387636,25.4334937180665,25.4334937180665,1277.56337214965,0.0,1.0
2024-03-14,27.055,27.1584,27.055,27.1584,951,25.3912609794202,25.4883024277762,25.3912609794202,25.4883024277762,1013.31340026215,0.0,1.0
2024-03-15,27.09,27.12,27.045,27.12,3072,25.424108665034,25.4522638241314,25.3818759263877,25.4522638241314,3273.2899743484,0.0,1.0
2024-03-18,27.05,27.12,27.05,27.115,5491,25.386568452904,25.4522638241314,25.386568452904,25.4475712976152,5850.79272433172,0.0,1.0
2024-03-19,27.05,27.15,27.05,27.14,2272,25.386568452904,25.4804189832289,25.386568452904,25.4710339301964,2420.87071019517,0.0,1.0
2024-03-20,27.06,27.06,26.99,26.99,170,25.3959535059365,25.3959535059365,25.330258134709,25.330258134709,181.139093632561,0.0,1.0
2024-03-21,27.04,27.05,27.009,27.012,11159,25.4499175608733,25.459329512634,25.4207405104152,25.4235640959434,11856.201863062,0.0775,1.0
2024-03-22,27.1,27.24,27.07,27.09,3119,25.5063892714374,25.6381565960869,25.4781534161554,25.4969773196767,3313.8716382194,0.0,1.0
2024-03-25,27.0,27.06,27.0,27.04,2141,25.4122697538306,25.4687414643947,25.4122697538306,25.4499175608733,2274.76728997363,0.0,1.0
2024-03-26,27.0481,27.075,26.9501,27.03,3455,25.4575412417995,25.4828593920357,25.3653041145448,25.4405056091126,3670.86454313819,0.0,1.0
2024-03-27,26.9874,27.014,26.965,26.98,1982,25.4004106946122,25.4254464862956,25.3793279226682,25.3934458503093,2105.83314746741,0.0,1.0
2024-03-28,26.98,26.99,26.97,26.98,2906,25.3934458503093,25.4028578020699,25.3840338985486,25.3934458503093,3087.56363599409,0.0,1.0
2024-04-01,26.905,27.01,26.905,26.94,3466,25.3228562121042,25.4216817055913,25.3228562121042,25.3557980432665,3682.55181085875,0.0,1.0
2024-04-02,26.842,26.842,26.84,26.84,227,25.2635609160119,25.2635609160119,25.2616785256598,25.2616785256598,241.182706596923,0.0,1.0
2024-04-03,26.825,26.825,26.82,26.82,1154,25.2475605980187,25.2475605980187,25.2428546221384,25.2428546221384,1226.10063177467,0.0,1.0
2024-04-04,26.85,26.85,26.85,26.85,15,25.2710904774204,25.2710904774204,25.2710904774204,25.2710904774204,15.9371832553033,0.0,1.0
2024-04-05,26.815,26.83,26.815,26.83,448,25.2381486462581,25.2522665738991,25.2381486462581,25.2522665738991,475.990539891725,0.0,1.0
2024-04-08,26.8,26.84,26.79,26.79,1159,25.2240307186171,25.2616785256598,25.2146187668564,25.2146187668564,1231.4130261931,0.0,1.0
2024-04-09,26.8586,26.8586,26.8586,26.8586,2,25.2791847559346,25.2791847559346,25.2791847559346,25.2791847559346,2.12495776737378,0.0,1.0
2024-04-10,26.7,26.7,26.66,26.7,900,25.1299112010103,25.1299112010103,25.0922633939676,25.1299112010103,956.230995318198,0.0,1.0
2024-04-11,26.7,26.7,26.7,26.7,202,25.1299112010103,25.1299112010103,25.1299112010103,25.1299112010103,214.620734504751,0.0,1.0
2024-04-12,26.801,26.801,26.801,26.801,202,25.2249719137931,25.2249719137931,25.2249719137931,25.2249719137931,214.620734504751,0.0,1.0
2024-04-15,26.775,26.79,26.775,26.79,1699,25.2005008392154,25.2146187668564,25.2005008392154,25.2146187668564,1805.15162338402,0.0,1.0
2024-04-16,26.7,26.8199,26.7,26.8199,445,25.1299112010103,25.2427605026208,25.1299112010103,25.2427605026208,472.803103240664,0.0,1.0
2024-04-17,26.775,26.775,26.7,26.7,174,25.2005008392154,25.2005008392154,25.1299112010103,25.1299112010103,184.871325761518,0.0,1.0
2024-04-18,26.78,26.82,26.75,26.8,2647,25.2052068150957,25.2428546221384,25.1769709598137,25.2240307186171,2812.38160511919,0.0,1.0
2024-04-19,26.82,26.82,26.82,26.82,85,25.2428546221384,25.2428546221384,25.2428546221384,25.2428546221384,90.3107051133855,0.0,1.0
2024-04-22,26.71,26.945,26.7,26.76,1237,25.139323152771,25.3605040191469,25.1299112010103,25.1863829115743,1314.28637912068,0.0,1.0
2024-04-23,26.66,26.68,26.66,26.68,855,25.1652060201128,25.1840846442839,25.1652060201128,25.1840846442839,905.786345710109,0.0775,1.0
2024-04-24,26.6599,26.6599,26.6599,26.6599,87,25.165111626992,25.165111626992,25.165111626992,25.165111626992,92.1677334231337,0.0,1.0
2024-04-25,26.555,26.65,26.55,26.65,2515,25.0660932432144,25.1557667080273,25.0613735871716,25.1557667080273,2664.38907539289,0.0,1.0
2024-04-26,26.5867,26.61,26.5867,26.61,208,25.0960158625256,25.118009459685,25.0960158625256,25.118009459685,220.355040827722,0.0,1.0
2024-04-29,26.6257,26.645,26.59,26.62,2958,25.1328291796593,25.1510470519845,25.0991308355139,25.1274487717706,3133.70293638655,0.0,1.0
2024-04-30,26.577,26.77,26.577,26.65,531,25.0868597298026,25.269038453054,25.0868597298026,25.1557667080273,562.540993651542,0.0,1.0
2024-05-01,26.625,26.64,26.625,26.64,660,25.1321684278133,25.1463273959417,25.1321684278133,25.1463273959417,699.20349493412,0.0,1.0
2024-05-02,26.6697,26.6697,26.6697,26.6697,114,25.1743621528358,25.1743621528358,25.1743621528358,25.1743621528358,120.771512761348,0.0,1.0
2024-05-03,26.77,26.77,26.68,26.75,1563,25.269038453054,25.269038453054,25.1840846442839,25.2501598288829,1655.84100391216,0.0,1.0
2024-05-06,26.75,26.75,26.75,26.75,2,25.2501598288829,25.2501598288829,25.2501598288829,25.2501598288829,2.11879846949733,0.0,1.0
2024-05-07,26.82,26.83,26.82,26.83,1047,25.3162350134818,25.3256743255674,25.3162350134818,25.3256743255674,1109.19099878185,0.0,1.0
2024-05-08,26.855,26.9299,26.855,26.9299,290,25.3492726057813,25.4199730533022,25.3492726057813,25.4199730533022,307.225778077113,0.0,1.0
2024-05-09,26.895,26.9499,26.86,26.9499,11181,25.3870298541236,25.4388516774733,25.3539922618241,25.4388516774733,11845.1428437248,0.0,1.0
2024-05-10,26.8425,26.8452,26.7801,26.7801,4390,25.3374734656744,25.3400220799375,25.2785721582604,25.2785721582604,4650.76264054663,0.0,1.0
2024-05-13,26.855,26.95,26.855,26.95,3279,25.3492726057813,25.4389460705942,25.3492726057813,25.4389460705942,3473.77009074087,0.0,1.0
2024-05-14,26.875,26.875,26.7918,26.7918,224,25.3681512299524,25.3681512299524,25.2896161534005,25.2896161534005,237.305428583701,0.0,1.0
2024-05-15,26.91,26.98,26.9,26.98,2297,25.4011888222519,25.4672640068509,25.3917495101663,25.4672640068509,2433.44004221768,0.0,1.0
2024-05-16,26.9151,26.9151,26.9151,26.9151,220,25.4060028714155,25.4060028714155,25.4060028714155,25.4060028714155,233.067831644707,0.0,1.0
2024-05-17,26.85,26.93,26.85,26.92,856,25.3445529497385,25.420067446423,25.3445529497385,25.4106281343375,906.845744944858,0.0,1.0
2024-05-20,26.85,26.895,26.84,26.84,3160,25.3445529497385,25.3870298541236,25.335113637653,25.335113637653,3347.70158180578,0.0,1.0
2024-05-21,26.72,26.7888,26.675,26.7888,8746,25.2973563893107,25.3624932949838,25.2547523085652,25.3624932949838,9237.84748112044,0.08,1.0
2024-05-22,26.6151,26.67,26.6151,26.67,1172,25.1980415433063,25.2500185218157,25.1980415433063,25.2500185218157,1237.9095869967,0.0,1.0
2024-05-23,26.57,26.6599,26.57,26.6599,7522,25.1553427868258,25.2404562725818,25.1553427868258,25.2404562725818,7945.01357797713,0.0,1.0
2024-05-24,26.5401,26.585,26.535,26.585,1103,25.1270347420638,25.1695441470743,25.1222062795793,25.1695441470743,1165.02924441755,0.0,1.0
2024-05-28,26.515,26.6299,26.515,26.6299,2545,25.1032711325813,25.2120535520848,25.1032711325813,25.2120535520848,2688.12278063704,0.0,1.0
2024-05-29,26.465,26.57,26.31,26.57,2039,25.0559332650864,25.1553427868258,24.909185875852,25.1553427868258,2153.66693505655,0.0,1.0
2024-05-30,26.445,26.53,26.44,26.53,974,25.0369981180884,25.1174724928298,25.0322643313389,25.1174724928298,1028.77469089999,0.0,1.0
2024-05-31,26.38,26.525,26.38,26.47,937,24.9754588903449,25.1127387060803,24.9754588903449,25.0606670518359,989.693927487979,0.0,1.0
2024-06-03,26.55,26.65,26.47,26.65,2041,25.1364076398278,25.2310833748178,25.0606670518359,25.2310833748178,2155.7794087545,0.0,1.0
2024-06-04,26.6,26.6,26.54,26.57,1537,25.1837455073228,25.1837455073228,25.1269400663288,25.1553427868258,1623.43603687195,0.0,1.0
2024-06-05,26.72,26.72,26.5801,26.66,15070,25.2973563893107,25.2973563893107,25.1649050360598,25.2405509483167,15917.4893140276,0.0,1.0
2024-06-06,26.75,26.75,26.7,26.7,22801,25.3257591098077,25.3257591098077,25.2784212423127,25.2784212423127,24083.2563934401,0.0,1.0
2024-06-07,26.6701,26.6701,26.6629,26.6629,170,25.2501131975507,25.2501131975507,25.2432965446315,25.2432965446315,179.56026432546,0.0,1.0
2024-06-10,26.6348,26.695,26.625,26.695,713,25.2166926630993,25.2736874555632,25.2074144410703,25.2736874555632,753.096873317959,0.0,1.0
2024-06-11,26.68,26.68,26.65,26.65,2179,25.2594860953147,25.2594860953147,25.2310833748178,25.2310833748178,2301.54009391281,0.0,1.0
2024-06-12,26.7978,26.859,26.7348,26.7348,2451,25.3710141111329,25.4289556609467,25.3113683980892,25.3113683980892,2588.83651683354,0.0,1.0
2024-06-13,26.88,26.88,26.88,26.88,1468,25.4488375652946,25.4488375652946,25.4488375652946,25.4488375652946,1550.5556942928,0.0,1.0
2024-06-14,26.91,26.9599,26.84,26.885,484,25.4772402857916,25.5244834775516,25.4109672712986,25.4535713520441,511.218634903075,0.0,1.0
2024-06-17,26.86,26.86,26.85,26.85,987,25.4299024182966,25.4299024182966,25.4204348447976,25.4204348447976,1042.50576993664,0.0,1.0
2024-06-18,26.94,26.94,26.87,26.87,342,25.5056430062886,25.5056430062886,25.4393699917956,25.4393699917956,361.233002348866,0.0,1.0
2024-06-20,26.905,26.94,26.905,26.94,151,25.4725064990421,25.5056430062886,25.4725064990421,25.5056430062886,159.491764194968,0.0,1.0
2024-06-21,26.895,26.94,26.8201,26.879,2155,25.4630389255431,25.5056430062886,25.3921268000356,25.4478908079447,2276.19040953745,0.0,1.0
2024-06-24,26.88,26.93,26.8692,26.92,1544,25.4488375652946,25.4961754327896,25.4386125859157,25.4867078592906,1630.82969481477,0.0,1.0
2024-06-25,26.915,26.915,26.86,26.86,374,25.4819740725411,25.4819740725411,25.4299024182966,25.4299024182966,395.032581516012,0.0,1.0
2024-06-26,26.8499,26.8499,26.8499,26.8499,12,25.4203401690626,25.4203401690626,25.4203401690626,25.4203401690626,12.6748421876796,0.0,1.0
2024-06-27,26.745,26.78,26.73,26.73,8714,25.3967659110501,25.4300015366582,25.3825220715038,25.3825220715038,9176.59873766044,0.08,1.0
2024-06-28,26.79,26.83,26.7,26.83,3492,25.439497429689,25.4774810018125,25.3540343924112,25.4774810018125,3677.37925085038,0.0,1.0
2024-07-01,26.63,26.75,26.62,26.74,8070,25.2875631411952,25.4015138575656,25.2780672481643,25.3920179645347,8498.41081167312,0.0,1.0
2024-07-02,26.7081,26.72,26.68,26.72,2042,25.3617260657662,25.373026178473,25.3350426063495,25.373026178473,2150.40333053737,0.0,1.0
2024-07-03,26.795,26.795,26.74,26.74,126,25.4442453762045,25.4442453762045,25.3920179645347,25.3920179645347,132.688942040993,0.0,1.0
2024-07-05,26.86,26.86,26.795,26.795,331,25.5059686809051,25.5059686809051,25.4442453762045,25.4442453762045,348.571744568005,0.0,1.0
2024-07-08,26.8599,26.8599,26.855,26.855,1261,25.5058737219748,25.5058737219748,25.5012207343897,25.5012207343897,1327.94250725152,0.0,1.0
2024-07-09,26.8749,26.89,26.8,26.89,689,25.5201175615211,25.5344563599977,25.4489933227199,25.5344563599977,725.57683385908,0.0,1.0
2024-07-10,26.8849,26.89,26.8849,26.89,248,25.5296134545519,25.5344563599977,25.5296134545519,25.5344563599977,261.165536715606,0.0,1.0
2024-07-11,26.9349,26.9349,26.9349,26.9349,2,25.5770929197063,25.5770929197063,25.5770929197063,25.5770929197063,2.10617368319036,0.0,1.0
2024-07-12,26.9545,26.9545,26.9545,26.9545,2,25.5957048700468,25.5957048700468,25.5957048700468,25.5957048700468,2.10617368319036,0.0,1.0
2024-07-15,26.98,26.98,26.93,26.95,1675,25.6199193972755,25.6199193972755,25.5724399321211,25.5914317181829,1763.92045967193,0.0,1.0
2024-07-16,26.975,27.0199,26.94,27.01,4593,25.61517145076,25.6578080104686,25.581935825152,25.6484070763681,4836.82786344669,0.0,1.0
2024-07-17,27.01,27.01,26.97,26.97,433,25.6484070763681,25.6484070763681,25.6104235042446,25.6104235042446,455.986602410714,0.0,1.0
2024-07-18,26.9746,27.01,26.9746,27.01,545,25.6147916150388,25.6484070763681,25.6147916150388,25.6484070763681,573.932328669375,0.0,1.0
2024-07-19,26.94,26.98,26.94,26.98,438,25.581935825152,25.6199193972755,25.581935825152,25.6199193972755,461.25203661869,0.0,1.0
2024-07-22,26.9699,27.025,26.96,27.0,1140,25.6103285453143,25.6626509159144,25.6009276112137,25.6389111833372,1200.51899941851,0.0,1.0
2024-07-23,26.82,26.9,26.82,26.9,1309,25.5439522530286,25.6201459957669,25.5439522530286,25.6201459957669,1374.39107512572,0.08,1.0
2024-07-24,26.81,26.81,26.81,26.81,1257,25.5344280351863,25.5344280351863,25.5344280351863,25.5344280351863,1319.79341591522,0.0,1.0
2024-07-25,26.92,26.935,26.86,26.86,562,25.6391944314515,25.6534807582149,25.5820491243977,25.5820491243977,590.074701467269,0.0,1.0
2024-07-26,26.86,26.88,26.86,26.88,2976,25.5820491243977,25.6010975600823,25.5820491243977,25.6010975600823,3124.666034816,0.0,1.0
2024-07-29,26.94,26.95,26.94,26.95,504,25.6582428671361,25.6677670849784,25.6582428671361,25.6677670849784,529.17731234787,0.0,1.0
2024-07-30,26.8899,26.95,26.88,26.93,9301,25.6105265357462,25.6677670849784,25.6010975600823,25.6487186492938,9765.63131378482,0.0,1.0
2024-07-31,26.9277,26.97,26.86,26.86,2309,25.64652807919,25.6868155206629,25.5820491243977,25.5820491243977,2424.34605994293,0.0,1.0
2024-08-01,27.05,27.05,26.96,26.96,835,25.7630092634013,25.7630092634013,25.6772913028206,25.6772913028206,876.712412322365,0.0,1.0
2024-08-02,27.1723,27.1723,27.1,27.1,872,25.8794904476125,25.8794904476125,25.8106303526127,25.8106303526127,915.560746760603,0.0,1.0
2024-08-05,27.2209,27.31,27.19,27.31,2092,25.9257781463261,26.0106389273009,25.8963483131934,26.0106389273009,2196.50582823759,0.0,1.0
2024-08-06,27.175,27.25,27.175,27.18,7067,25.8820619864299,25.9534936202471,25.8820619864299,25.8868240953511,7420.0318777032,0.0,1.0
2024-08-07,27.1298,27.2,27.1298,27.2,551,25.8390125217828,25.9058725310357,25.8390125217828,25.9058725310357,578.525196634279,0.0,1.0
2024-08-08,26.99,26.99,26.99,26.99,139,25.7058639563475,25.7058639563475,25.7058639563475,25.7058639563475,145.943742889592,0.0,1.0
2024-08-09,27.015,27.015,27.015,27.015,3,25.7296745009533,25.7296745009533,25.7296745009533,25.7296745009533,3.14986495445161,0.0,1.0
2024-08-12,27.0491,27.11,27.0491,27.09,581,25.7621520837955,25.820154570455,25.7621520837955,25.8011061347704,610.023846178795,0.0,1.0
2024-08-13,27.0732,27.14,27.0732,27.13,629,25.7851054487954,25.8487272239819,25.7851054487954,25.8392030061396,660.421685450022,0.0,1.0
2024-08-14,27.095,27.095,27.095,27.095,3,25.8058682436916,25.8058682436916,25.8058682436916,25.8058682436916,3.14986495445161,0.0,1.0
2024-08-15,27.03,27.11,26.96,27.11,339,25.7439608277167,25.820154570455,25.6772913028206,25.820154570455,355.934739853032,0.0,1.0
2024-08-16,27.13,27.14,27.05,27.05,324,25.8392030061396,25.8487272239819,25.7630092634013,25.7630092634013,340.185415080775,0.0,1.0
2024-08-19,27.075,27.075,27.075,27.075,91,25.786819808007,25.786819808007,25.786819808007,25.786819808007,95.5459036183657,0.0,1.0
2024-08-20,27.12,27.17,27.0766,27.16,6006,25.8296787882973,25.8772998775088,25.7883436828618,25.8677756596665,6306.02963881214,0.0,1.0
2024-08-21,27.0534,27.0534,27.01,27.01,2410,25.842441240206,25.842441240206,25.800983902133,25.800983902133,2522.93091794141,0.08,1.0
2024-08-22,26.97,27.06,26.97,27.06,1309,25.7627743739551,25.8487458123554,25.7627743739551,25.8487458123554,1370.33882638394,0.0,1.0
2024-08-23,27.08,27.08,27.08,27.08,1,25.8678505764443,25.8678505764443,25.8678505764443,25.8678505764443,1.04685930205038,0.0,1.0
2024-08-26,27.075,27.075,27.075,27.075,633,25.8630743854221,25.8630743854221,25.8630743854221,25.8630743854221,662.66193819789,0.0,1.0
2024-08-27,27.055,27.09,27.0278,27.07,895,25.8439696213331,25.8774029584888,25.8179871421721,25.8582981943998,936.93907533509,0.0,1.0
2024-08-28,27.035,27.09,27.035,27.06,8082,25.8248648572442,25.8774029584888,25.8248648572442,25.8487458123554,8460.71687917116,0.0,1.0
2024-08-29,27.025,27.07,27.025,27.07,445,25.8153124751997,25.8582981943998,25.8153124751997,25.8582981943998,465.852389412419,0.0,1.0
2024-08-30,27.0136,27.05,27.0136,27.05,170,25.804422759669,25.8391934303109,25.804422759669,25.8391934303109,177.966081348564,0.0,1.0
2024-09-03,27.08,27.08,27.08,27.08,6,25.8678505764443,25.8678505764443,25.8678505764443,25.8678505764443,6.28115581230228,0.0,1.0
2024-09-04,27.125,27.19,27.125,27.18,2010,25.9108362956445,25.9729267789336,25.9108362956445,25.9633743968891,2104.18719712126,0.0,1.0
2024-09-05,27.1155,27.1155,27.0766,27.0766,1377,25.9017615327022,25.9017615327022,25.8646027665492,25.8646027665492,1441.52525892337,0.0,1.0
2024-09-06,27.21,27.26,27.21,27.26,334,25.9920315430225,26.0397934532449,25.9920315430225,26.0397934532449,349.651006884827,0.0,1.0
2024-09-09,27.26,27.26,27.24,27.24,1361,26.0397934532449,26.0397934532449,26.0206886891559,26.0206886891559,1424.77551009057,0.0,1.0
2024-09-10,27.2299,27.26,27.14,27.26,7799,26.011040783291,26.0397934532449,25.9251648687112,26.0397934532449,8164.45569669092,0.0,1.0
2024-09-11,27.25,27.295,27.25,27.29,2864,26.0302410712004,26.0732267904006,26.0302410712004,26.0684505993783,2998.20504107229,0.0,1.0
2024-09-12,27.2923,27.33,27.2766,27.33,5279,26.0706476472486,26.1066601275562,26.0556504074387,26.1066601275562,5526.37025552395,0.0,1.0
2024-09-13,27.315,27.36,27.2501,27.27,3008,26.0923315544895,26.1353172736897,26.0303365950209,26.0493458352894,3148.95278056755,0.0,1.0
2024-09-16,27.335,27.335,27.2909,27.2909,612,26.1114363185785,26.1114363185785,26.0693103137623,26.0693103137623,640.677892854832,0.0,1.0
2024-09-17,27.39,27.39,27.36,27.36,694,26.1639744198231,26.1639744198231,26.1353172736897,26.1353172736897,726.520355622964,0.0,1.0
2024-09-18,27.3137,27.3137,27.3137,27.3137,28,26.0910897448237,26.0910897448237,26.0910897448237,26.0910897448237,29.3120604574107,0.0,1.0
2024-09-19,27.36,27.36,27.34,27.34,303,26.1353172736897,26.1353172736897,26.1162125096007,26.1162125096007,317.198368521265,0.0,1.0
2024-09-20,27.26,27.37,27.26,27.28,2906,26.0397934532449,26.1448696557341,26.0397934532449,26.0588982173339,3042.1731317584,0.0,1.0
2024-09-23,27.39,27.39,27.28,27.28,875,26.1639744198231,26.1639744198231,26.0588982173339,26.0588982173339,916.001889294082,0.0,1.0
2024-09-24,27.3421,27.3421,27.242,27.242,4336,26.1182185098301,26.1182185098301,26.0225991655648,26.0225991655648,4539.18193369044,0.0,1.0
2024-09-25,27.315,27.38,27.298,27.38,1583,26.0923315544895,26.1544220377786,26.0760925050139,26.1544220377786,1657.17827514575,0.0,1.0
2024-09-26,27.235,27.3,27.235,27.3,459,26.0923315544895,26.1546044221613,26.0923315544895,26.1546044221613,479.101109607396,0.08,1.0
2024-09-27,27.33,27.33,27.26,27.26,2129,26.1833457457022,26.1833457457022,26.1162826574402,26.1162826574402,2222.2358656953,0.0,1.0
2024-09-30,27.33,27.35,27.32,27.33,1469,26.1833457457022,26.2025066280627,26.1737653045219,26.1833457457022,1533.33230939709,0.0,1.0
2024-10-01,27.3352,27.39,27.3352,27.39,724,26.1883275751159,26.2408283927838,26.1883275751159,26.2408283927838,755.706325393802,0.0,1.0
2024-10-02,27.3642,27.41,27.35,27.41,678,26.2161108545387,26.2599892751444,26.2025066280627,26.2599892751444,707.69183510635,0.0,1.0
2024-10-03,27.3438,27.43,27.3438,27.43,914,26.196566754531,26.279150157505,26.196566754531,26.279150157505,954.027046146316,0.0,1.0
2024-10-04,27.2557,27.34,27.22,27.34,5725,26.1121630677327,26.1929261868824,26.0779608927191,26.1929261868824,5975.71645425347,0.0,1.0
2024-10-07,27.2,27.3,27.18,27.3,1972,26.0588000103585,26.1546044221613,26.039639127998,26.1546044221613,2058.3603227577,0.0,1.0
2024-10-08,27.1808,27.1808,27.18,27.18,672,26.0404055632924,26.0404055632924,26.039639127998,26.039639127998,701.429075503639,0.0,1.0
2024-10-09,27.1214,27.18,27.1214,27.18,313,25.9834977426815,26.039639127998,25.9834977426815,26.039639127998,326.707292608094,0.0,1.0
2024-10-10,27.11,27.14,27.1,27.14,1974,25.972576039736,26.0013173632769,25.9629955985558,26.0013173632769,2060.44790929194,0.0,1.0
2024-10-11,27.1218,27.15,27.1,27.1,2302,25.9838809603288,26.0108978044571,25.9629955985558,25.9629955985558,2402.81210090681,0.0,1.0
2024-10-14,27.07,27.1,27.06,27.1,671,25.9342542750149,25.9629955985558,25.9246738338346,25.9629955985558,700.38528223652,0.0,1.0
2024-10-15,27.11,27.1799,27.11,27.1799,1349,25.972576039736,26.0395433235862,25.972576039736,26.0395433235862,1408.07711734287,0.0,1.0
2024-10-16,27.1201,27.17,27.1201,27.1278,1343,25.9822522853281,26.0300586868177,25.9822522853281,25.9896292250369,1401.81435774016,0.0,1.0
2024-10-17,27.125,27.165,27.125,27.134,1543,25.9869467015064,26.0252684662276,25.9869467015064,25.9955690985687,1610.57301116386,0.0,1.0
2024-10-18,27.13,27.16,27.13,27.16,199,25.9917369220966,26.0204782456374,25.9917369220966,26.0204782456374,207.714860156583,0.0,1.0
2024-10-21,27.075,27.075,27.06,27.07,308,25.9390444956051,25.9390444956051,25.9246738338346,25.9342542750149,321.4883262725,0.0,1.0
2024-10-22,26.955,26.96,26.91,26.96,2000,25.9007227308839,25.9055271684152,25.8574827931028,25.9055271684152,2081.40910043865,0.08,1.0
2024-10-23,26.78,26.8797,26.75,26.8797,2167,25.7325674172907,25.8283679016636,25.7037407921033,25.8283679016636,2255.20676032528,0.0,1.0
2024-10-24,26.75,26.75,26.7018,26.71,4909,25.7037407921033,25.7037407921033,25.6574260143022,25.6653052918535,5108.81863702667,0.0,1.0
2024-10-25,26.835,26.95,26.835,26.95,362,25.7854162301343,25.8959182933527,25.7854162301343,25.8959182933527,376.735047179396,0.0,1.0
2024-10-28,26.875,26.875,26.8,26.8,113,25.8238517303842,25.8238517303842,25.7517851674157,25.7517851674157,117.599614174784,0.0,1.0
2024-10-29,26.8249,26.89,26.8249,26.88,572,25.7757112663212,25.8382650429779,25.7757112663212,25.8286561679154,595.283002725454,0.0,1.0
2024-10-30,26.8248,26.89,26.8248,26.89,1230,25.7756151775706,25.8382650429779,25.7756151775706,25.8382650429779,1280.06659676977,0.0,1.0
2024-10-31,26.85,26.8899,26.83,26.8899,417,25.799829542728,25.8381689542273,25.7806117926031,25.8381689542273,433.973797441459,0.0,1.0
2024-11-01,26.835,26.94,26.835,26.94,1265,25.7854162301343,25.8863094182902,25.7854162301343,25.8863094182902,1316.49125602745,0.0,1.0
2024-11-04,26.9263,26.9263,26.83,26.84,1155,25.8731452594547,25.8731452594547,25.7806117926031,25.7902206676656,1202.01375550332,0.0,1.0
2024-11-05,26.945,26.945,26.945,26.945,38,25.8911138558215,25.8911138558215,25.8911138558215,25.8911138558215,39.5467729083343,0.0,1.0
2024-11-06,26.63,26.765,26.63,26.765,14312,25.5884342913537,25.718154104697,25.5884342913537,25.718154104697,14894.563522739,0.0,1.0
2024-11-07,26.7649,26.7649,26.6903,26.6903,203,25.7180580159464,25.7180580159464,25.6463758079804,25.6463758079804,211.263023694523,0.0,1.0
2024-11-08,26.97,26.979,26.82,26.87,7728,25.9151360434776,25.9237840310339,25.7710029175406,25.819047292853,8042.56476409495,0.0,1.0
2024-11-11,26.955,26.9999,26.945,26.98,20296,25.9007227308839,25.9438665799144,25.8911138558215,25.9247449185401,21122.1395512514,0.0,1.0
2024-11-12,26.9183,26.95,26.9183,26.95,427,25.8654581594047,25.8959182933527,25.8654581594047,25.8959182933527,444.380842943651,0.0,1.0
2024-11-13,26.9451,26.96,26.9451,26.96,261,25.8912099445721,25.9055271684152,25.8912099445721,25.9055271684152,271.623887607244,0.0,1.0
2024-11-14,26.9434,27.03,26.9434,27.02,2560,25.8895764358115,25.9727892938525,25.8895764358115,25.96318041879,2664.20364856147,0.0,1.0
2024-11-15,26.93,26.99,26.89,26.89,3308,25.8767005432278,25.9343537936026,25.8382650429779,25.8382650429779,3442.65065212552,0.0,1.0
2024-11-18,26.9266,26.9266,26.85,26.85,280,25.8734335257065,25.8734335257065,25.799829542728,25.799829542728,291.397274061411,0.0,1.0
2024-11-19,27.06,27.06,27.06,27.06,281,26.0016159190399,26.0016159190399,26.0016159190399,26.0016159190399,292.43797861163,0.0,1.0
2024-11-20,26.95,26.95,26.92,26.92,457,25.8959182933527,25.8959182933527,25.8670916681653,25.8670916681653,475.601979450231,0.0,1.0
2024-11-21,26.8948,26.8948,26.83,26.83,1566,25.9197483035076,25.9197483035076,25.8572975810606,25.8572975810606,1624.90994537553,0.08,1.0
2024-11-22,26.88,26.88,26.88,26.88,3,25.9054848668994,25.9054848668994,25.9054848668994,25.9054848668994,3.11285430148568,0.0,1.0
2024-11-25,27.0,27.045,26.98,27.045,2025,26.0211343529123,26.0645029101672,26.0018594385768,26.0645029101672,2101.17665350284,0.0,1.0
2024-11-26,27.01,27.0324,27.01,27.0324,705,26.03077181008,26.0523597141358,26.03077181008,26.0523597141358,731.520760849138,0.0,1.0
2024-11-27,27.0823,27.0823,27.01,27.01,1343,26.1004506254028,26.1004506254028,26.03077181008,26.03077181008,1393.52110896509,0.0,1.0
2024-11-29,27.12,27.19,27.115,27.19,802,26.1367838389252,26.2042460390995,26.1319651103414,26.2042460390995,832.169716597175,0.0,1.0
2024-12-02,27.13,27.13,27.13,27.13,23,26.146421296093,26.146421296093,26.146421296093,26.146421296093,23.8652163113902,0.0,1.0
2024-12-03,27.1747,27.19,27.17,27.19,1720,26.1895007296328,26.2042460390995,26.184971124764,26.2042460390995,1784.70313285179,0.0,1.0
2024-12-04,27.24,27.24,27.19,27.19,205,26.2524333249382,26.2524333249382,26.2042460390995,26.2042460390995,212.711710601522,0.0,1.0
2024-12-05,27.25,27.25,27.25,27.25,235,26.2620707821059,26.2620707821059,26.2620707821059,26.2620707821059,243.840253616379,0.0,1.0
2024-12-06,27.23,27.32,27.23,27.32,1879,26.2427958677704,26.3295329822802,26.2427958677704,26.3295329822802,1949.68441083054,0.0,1.0
2024-12-09,27.24,27.24,27.24,27.24,0,26.2524333249382,26.2524333249382,26.2524333249382,26.2524333249382,0,0.0,1.0
2024-12-10,27.2,27.22,27.2,27.22,961,26.2138834962672,26.2331584106027,26.2138834962672,26.2331584106027,997.150994575915,0.0,1.0
2024-12-11,27.22,27.29,27.18,27.29,6005,26.2331584106027,26.3006206107769,26.1946085819317,26.3006206107769,6230.89669347385,0.0,1.0
2024-12-12,27.1,27.26,27.05,27.26,26635,26.1175089245898,26.2717082392737,26.069321638751,26.2717082392737,27636.9581066904,0.0,1.0
2024-12-13,26.9088,26.97,26.86,26.9233,6962,26.0103404008844,26.0694969902728,25.9631697871238,26.0243562594814,7202.48419331068,0.08,1.0
2024-12-16,26.935,26.955,26.9,26.9,3097,26.0356656074527,26.054997826207,26.0018342246325,26.0018342246325,3203.97781480654,0.0,1.0
2024-12-17,26.84,26.94,26.84,26.9,8362,25.9438375683694,26.0404986621413,25.9438375683694,26.0018342246325,8650.84355421772,0.0,1.0
2024-12-18,26.7349,26.86,26.7349,26.86,1257,25.8422467588152,25.9631697871238,25.8422467588152,25.9631697871238,1300.41979761441,0.0,1.0
2024-12-19,26.5411,26.68,26.5162,26.68,2751,25.6549175590853,25.7891798183344,25.6308489467361,25.7891798183344,2846.02614418237,0.0,1.0
2024-12-20,26.5797,26.655,26.51,26.64,14293,25.6922287412812,25.7650145448914,25.6248559589222,25.7505153808257,14786.7145324604,0.0,1.0
2024-12-23,26.56,26.5671,26.52,26.55,9639,25.6731865058082,25.680049443466,25.6345220682994,25.663520396431,9971.95419984507,0.0,1.0
2024-12-24,26.59,26.59,26.53,26.54,1512,25.7021848339397,25.7021848339397,25.6441881776766,25.6538542870538,1564.22810977962,0.0,1.0
2024-12-26,26.6173,26.6173,26.52,26.52,5764,25.7285733125394,25.7285733125394,25.6345220682994,25.6345220682994,5963.10239733449,0.0,1.0
2024-12-27,26.62,26.63,26.6,26.63,6271,25.7311831620713,25.7408492714485,25.7118509433169,25.7408492714485,6487.61539446297,0.0,1.0
2024-12-30,26.6627,26.73,26.5901,26.72,16389,25.7724574491119,25.8375103652203,25.7022814950335,25.8278442558431,16955.1154042184,0.0,1.0
2024-12-31,26.65,26.7399,26.6,26.7399,5352,25.7601814902028,25.8470798135037,25.7118509433169,25.8470798135037,5536.87092826756,0.0,1.0
2025-01-02,26.69,26.78,26.69,26.77,2824,25.7988459277116,25.8858409121063,25.7988459277116,25.8761748027291,2921.54773942966,0.0,1.0
2025-01-03,26.69,26.69,26.644,26.644,357,25.7988459277116,25.7988459277116,25.7543818245765,25.7543818245765,369.3316370313,0.0,1.0
2025-01-06,26.715,26.715,26.715,26.715,8,25.8230112011546,25.8230112011546,25.8230112011546,25.8230112011546,8.27633920518317,0.0,1.0
2025-01-07,26.685,26.78,26.63,26.78,1858,25.794012873023,25.8858409121063,25.7408492714485,25.8858409121063,1922.17978040379,0.0,1.0
2025-01-08,26.64,26.7299,26.575,26.6,7140,25.7505153808257,25.8374137041266,25.6876856698739,25.7118509433169,7386.63274062598,0.0,1.0
2025-01-10,26.5312,26.545,26.5312,26.545,1268,25.6453481108019,25.6586873417424,25.6453481108019,25.6586873417424,1311.79976402153,0.0,1.0
2025-01-13,26.465,26.4842,26.4363,26.4363,2768,25.5813584667249,25.5999173967291,25.5536167328124,25.5536167328124,2863.61336499338,0.0,1.0
2025-01-14,26.445,26.445,26.445,26.445,76,25.5620262479705,25.5620262479705,25.5620262479705,25.5620262479705,78.6252224492403,0.0,1.0
2025-01-15,26.535,26.535,26.53,26.53,5084,25.6490212323652,25.6490212323652,25.6441881776766,25.6441881776766,5259.61356489391,0.0,1.0
2025-01-16,26.555,26.56,26.48,26.48,6255,25.6683534511196,25.6731865058082,25.5958576307907,25.5958576307907,6471.0627160526,0.0,1.0
2025-01-17,26.59,26.66,26.53,26.66,2419,25.7021848339397,25.76984759958,25.6441881776766,25.76984759958,2502.55806716727,0.0,1.0
2025-01-21,26.665,26.665,26.665,26.665,114,25.7746806542686,25.7746806542686,25.7746806542686,25.7746806542686,117.937833673861,0.0,1.0
2025-01-22,26.6,26.6,26.54,26.6,4524,25.7901464292721,25.7901464292721,25.7319731666497,25.7901464292721,4666.06113811803,0.081,1.0
2025-01-23,26.595,26.61,26.595,26.61,623,25.7852986573869,25.7998419730425,25.7852986573869,25.7998419730425,642.563238074167,0.0,1.0
2025-01-24,26.585,26.585,26.585,26.585,623,25.7756031136165,25.7756031136165,25.7756031136165,25.7756031136165,642.563238074167,0.0,1.0
2025-01-27,26.685,26.71,26.67,26.67,886,25.8725585513205,25.8967974107465,25.8580152356649,25.8580152356649,913.821876298094,0.0,1.0
2025-01-28,26.6728,26.68,26.6485,26.67,4193,25.8607299879206,25.8677107794353,25.8371698165586,25.8580152356649,4324.66718658906,0.0,1.0
2025-01-29,26.65,26.72,26.65,26.72,770,25.8386241481241,25.9064929545169,25.8386241481241,25.9064929545169,794.179283013016,0.0,1.0
2025-01-30,26.6973,26.75,26.6973,26.74,1128,25.8844840701581,25.9355795858282,25.8844840701581,25.9258840420578,1163.42107953076,0.0,1.0
2025-01-31,26.663,26.76,26.64,26.76,1906,25.8512283550257,25.9452751295986,25.8289286043537,25.9452751295986,1965.85157587377,0.0,1.0
2025-02-03,26.6901,26.71,26.6,26.6,3870,25.8775032786434,25.8967974107465,25.7901464292721,25.7901464292721,3991.5244483901,0.0,1.0
2025-02-04,26.7178,26.76,26.7178,26.76,247,25.9043599348875,25.9452751295986,25.9043599348875,25.9452751295986,254.756211563915,0.0,1.0
2025-02-05,26.765,26.81,26.765,26.79,1010,25.9501229014838,25.9937528484506,25.9501229014838,25.9743617609098,1041.71568291317,0.0,1.0
2025-02-06,26.815,26.815,26.815,26.815,942,25.9986006203358,25.9986006203358,25.9986006203358,25.9986006203358,971.580369608129,0.0,1.0
2025-02-07,26.7946,26.84,26.7946,26.84,230,25.9788217110442,26.0228394797618,25.9788217110442,26.0228394797618,237.222383237653,0.0,1.0
2025-02-10,26.775,26.85,26.775,26.84,1340,25.9598184452542,26.0325350235322,25.9598184452542,26.0228394797618,1382.07823277589,0.0,1.0
2025-02-11,26.7598,26.82,26.7598,26.82,404,25.9450812187231,26.003448392221,25.9450812187231,26.003448392221,416.686273165271,0.0,1.0
2025-02-12,26.61,26.61,26.61,26.61,6,25.7998419730425,25.7998419730425,25.7998419730425,25.7998419730425,6.18840999750402,0.0,1.0
2025-02-13,26.665,26.665,26.66,26.66,1994,25.8531674637797,25.8531674637797,25.8483196918945,25.8483196918945,2056.61492250384,0.0,1.0
2025-02-14,26.72,26.8099,26.72,26.77,5161,25.9064929545169,25.9936558930129,25.9064929545169,25.954970673369,5323.06399951971,0.0,1.0
2025-02-18,26.68,26.69,26.68,26.69,1534,25.8677107794353,25.8774063232057,25.8677107794353,25.8774063232057,1582.17015602853,0.0,1.0
2025-02-19,26.72,26.72,26.68,26.68,3409,25.9064929545169,25.9064929545169,25.8677107794353,25.8677107794353,3516.04828024854,0.0,1.0
2025-02-20,26.797,26.8088,26.75,26.8,788,25.9811486415491,25.9925893831981,25.9355795858282,25.9840573046802,812.744513005526,0.0,1.0
2025-02-21,26.735,26.8,26.735,26.7685,1535,25.9995701747128,26.0627821463364,25.9995701747128,26.0321486523957,1578.41936325216,0.081,1.0
2025-02-24,26.7597,26.8195,26.73,26.73,1866,26.0235907239298,26.0817457378235,25.9947077153572,25.9947077153572,1918.78210542575,0.0,1.0
2025-02-25,26.84,26.9,26.84,26.88,2259,26.1016818211817,26.1600313334496,26.1016818211817,26.140581496027,2322.89859386751,0.0,1.0
2025-02-26,26.875,26.95,26.875,26.89,3056,26.1357190366713,26.2086559270062,26.1357190366713,26.1503064147383,3142.44271928247,0.0,1.0
2025-02-27,26.92,26.92,26.88,26.88,2171,26.1794811708722,26.1794811708722,26.140581496027,26.140581496027,2232.40940561592,0.0,1.0
2025-02-28,26.95,26.96,26.9,26.95,3955,26.2086559270062,26.2183808457175,26.1600313334496,26.2086559270062,4066.87204017087,0.0,1.0
2025-03-03,26.9173,26.97,26.9173,26.93,4815,26.1768554428202,26.2281057644288,26.1768554428202,26.1892060895835,4951.19819808412,0.0,1.0
2025-03-04,26.8262,26.89,26.82,26.82,959,26.0882614333601,26.1503064147383,26.082231983759,26.082231983759,986.126494696298,0.0,1.0
2025-03-05,26.8033,26.8033,26.7601,26.7601,468,26.0659913695111,26.0659913695111,26.0239797206782,26.0239797206782,481.237955701636,0.0,1.0
2025-03-06,26.7794,26.88,26.7794,26.88,208,26.0427488137911,26.140581496027,26.0427488137911,26.140581496027,213.883535867393,0.0,1.0
2025-03-07,26.75,26.77,26.75,26.77,432,26.0141575527798,26.0336073902024,26.0141575527798,26.0336073902024,444.219651416894,0.0,1.0
2025-03-10,26.762,26.762,26.762,26.762,140,26.0258274552334,26.0258274552334,26.0258274552334,26.0258274552334,143.960072218438,0.0,1.0
2025-03-11,26.725,26.765,26.7,26.7,455,25.9898452560015,26.0287449308468,25.9655329592232,25.9655329592232,467.870234709923,0.0,1.0
2025-03-12,26.6052,26.6052,26.6052,26.6052,41,25.8733407298399,25.8733407298399,25.8733407298399,25.8733407298399,42.1597354353996,0.0,1.0
2025-03-13,26.5325,26.55,26.49,26.55,1106,25.8026405708086,25.8196591785534,25.7613096662855,25.8196591785534,1137.28457052566,0.0,1.0
2025-03-14,26.5242,26.5242,26.5242,26.5242,74,25.7945688882782,25.7945688882782,25.7945688882782,25.7945688882782,76.0931810297457,0.0,1.0
2025-03-17,26.52,26.61,26.52,26.6,3498,25.7904844224194,25.8780086908213,25.7904844224194,25.86828377211,3596.94523300069,0.0,1.0
2025-03-18,26.5422,26.6,26.5422,26.59,697,25.8120737419586,25.86828377211,25.8120737419586,25.8585588533987,716.715502401794,0.0,1.0
2025-03-19,26.5464,26.5464,26.5464,26.5464,48,25.8161582078173,25.8161582078173,25.8161582078173,25.8161582078173,49.3577390463216,0.0,1.0
2025-03-20,26.5701,26.66,26.55,26.66,2915,25.8392062651632,25.9266332843779,25.8196591785534,25.9266332843779,2997.4543608339,0.0,1.0
2025-03-21,26.6,26.65,26.5,26.65,10497,25.86828377211,25.9169083656666,25.7710345849968,25.9169083656666,10793.9205576924,0.0,1.0
2025-03-24,26.55,26.61,26.46,26.61,1294,25.8196591785534,25.8780086908213,25.7321349101515,25.8780086908213,1330.60238179042,0.0,1.0
2025-03-25,26.4478,26.56,26.4478,26.56,1304,25.7202705093237,25.8293840972647,25.7202705093237,25.8293840972647,1340.88524409174,0.0,1.0
2025-03-26,26.335,26.45,26.33,26.45,522,25.61057342626,25.7224099914402,25.6057109669044,25.7224099914402,536.765412128748,0.0,1.0
2025-03-27,26.1441,26.24,26.1441,26.24,895,25.5036965696226,25.5972474855473,25.5036965696226,25.5972474855473,917.473646854412,0.081,1.0
2025-03-28,26.2497,26.3,26.23,26.2361,1002,25.6067098826742,25.6557777770539,25.5874924369629,25.5934430165994,1027.16044038896,0.0,1.0
2025-03-31,26.2892,26.2892,26.265,26.265,283,25.6452423245827,25.6452423245827,25.6216351070084,25.6216351070084,290.106192245585,0.0,1.0
2025-04-01,26.3868,26.46,26.3868,26.4,1459,25.7404515987668,25.8118585544048,25.7404515987668,25.7533282628982,1495.63581090568,0.0,1.0
2025-04-02,26.3982,26.3982,26.32,26.39,967,25.751572354153,25.751572354153,25.6752878742228,25.7435732143138,991.281582690744,0.0,1.0
2025-04-03,26.4904,26.56,26.46,26.56,3116,25.8415139021015,25.9094090402491,25.8118585544048,25.9094090402491,3194.24344536128,0.0,1.0
2025-04-04,26.5352,26.69,26.5352,26.69,5246,25.8852165197597,26.0362246718467,25.8852165197597,26.0362246718467,5377.72821385279,0.0,1.0
2025-04-07,26.0778,26.38,26.0778,26.38,1610,25.4390205975079,25.7338181657294,25.4390205975079,25.7338181657294,1650.42745411799,0.0,1.0
2025-04-08,25.629,25.629,25.629,25.629,31,25.0012140170386,25.0012140170386,25.0012140170386,25.0012140170386,31.7784168184209,0.0,1.0
2025-04-09,25.71,25.71,24.978,25.39,6017,25.0802299105725,25.0802299105725,24.3661603541921,24.7680683558707,6168.0881934335,0.0,1.0
2025-04-10,25.5481,25.98,25.5481,25.82,13217,24.9222956739905,25.3436162223521,24.9222956739905,25.1875354450012,13548.8817770668,0.0,1.0
2025-04-11,25.5052,25.5052,25.215,25.31,2180,24.8804465155633,24.8804465155633,24.5973550056431,24.6900279671952,2234.74027948896,0.0,1.0
2025-04-14,25.8,25.81,25.5,25.5,2218,25.1680253478324,25.1777803964168,24.8753738902994,24.8753738902994,2273.69446784702,0.0,1.0
2025-04-15,25.715,25.86,25.59,25.59,11446,25.0851074348647,25.2265556393389,24.9631693275593,24.9631693275593,11733.411577537,0.0,1.0
2025-04-16,25.745,25.745,25.61,25.71,1659,25.114372580618,25.114372580618,24.9826794247282,25.0802299105725,1700.65785489549,0.0,1.0
2025-04-17,25.8451,25.8451,25.834,25.834,277,25.2120206169481,25.2120206169481,25.2011925130194,25.2011925130194,283.955530925891,0.0,1.0
2025-04-21,25.6639,25.735,25.6129,25.615,1028,25.0352591365983,25.1046175320336,24.9855083888177,24.9875569490204,1053.81330610763,0.0,1.0
2025-04-22,25.62,25.67,25.62,25.624,3464,25.0714503668465,25.1203798172111,25.0714503668465,25.0753647228757,3539.7904270172,0.081,1.0
2025-04-23,25.7118,25.81,25.6785,25.81,807,25.161284837716,25.2573822782322,25.1286978237731,25.2573822782322,824.656718996212,0.0,1.0
2025-04-24,25.8483,25.89,25.72,25.72,6508,25.2948622372115,25.3356693988156,25.1693092675758,25.1693092675758,6650.39148355309,0.0,1.0
2025-04-25,25.885,25.92,25.885,25.92,221,25.3307764537791,25.3650270690344,25.3307764537791,25.3650270690344,225.835359229446,0.0,1.0
2025-04-28,25.9333,25.98,25.82,25.82,921,25.3780423028314,25.423742409472,25.2671681683051,25.2671681683051,941.150976698278,0.0,1.0
2025-04-29,25.96,25.96,25.9,25.9,456,25.4041706293261,25.4041706293261,25.3454552888885,25.3454552888885,465.977030808269,0.0,1.0
2025-04-30,26.0451,26.0451,25.97,26.03,964,25.4874485538467,25.4874485538467,25.413956519399,25.4726718598366,985.091793199938,0.0,1.0
2025-05-01,26.04,26.14,26.04,26.14,3246,25.4824577499095,25.5803166506388,25.4824577499095,25.5803166506388,3317.02070614834,0.0,1.0
2025-05-02,25.98,25.98,25.98,25.98,78,25.423742409472,25.423742409472,25.423742409472,25.423742409472,79.7065973750985,0.0,1.0
2025-05-05,25.9918,25.9918,25.91,25.91,1497,25.435289759758,25.435289759758,25.3552411789615,25.3552411789615,1529.75354192978,0.0,1.0
2025-05-06,26.0049,26.005,26.0,26.0,380,25.4481092757536,25.4482071346543,25.4433141896178,25.4433141896178,388.314192340223,0.0,1.0
2025-05-07,26.0324,26.0324,26.0324,26.0324,148,25.4750204734541,25.4750204734541,25.4750204734541,25.4750204734541,151.238159121982,0.0,1.0
2025-05-08,26.0048,26.0048,26.0048,26.0048,103,25.4480114168528,25.4480114168528,25.4480114168528,25.4480114168528,105.253583713271,0.0,1.0
2025-05-09,26.055,26.13,26.02,26.0595,12689,25.4971365850189,25.5705307605659,25.4628859697637,25.5015402355518,12966.6283858029,0.0,1.0
2025-05-12,26.01,26.08,25.95,26.07,8601,25.4531000796908,25.5216013102013,25.3943847392532,25.5118154201283,8789.18517978489,0.0,1.0
2025-05-13,26.015,26.055,25.9571,26.055,1068,25.4579930247272,25.4971365850189,25.401332721205,25.4971365850189,1091.36725636673,0.0,1.0
2025-05-14,25.9754,25.985,25.9754,25.985,1908,25.4192409000384,25.4286353545084,25.4192409000384,25.4286353545084,1949.74599732934,0.0,1.0
2025-05-15,26.0574,26.1,26.0574,26.1,825,25.4994851986364,25.5411730903471,25.4994851986364,25.5411730903471,843.050549159698,0.0,1.0
2025-05-16,26.0341,26.0341,26.0341,26.0341,31,25.4766840747665,25.4766840747665,25.4766840747665,25.4766840747665,31.6782630593341,0.0,1.0
2025-05-19,26.025,26.27,26.025,26.27,144,25.4677789148002,25.7075332215869,25.4677789148002,25.7075332215869,147.150641307874,0.0,1.0
2025-05-20,26.025,26.07,26.025,26.07,452,25.4677789148002,25.5118154201283,25.4677789148002,25.5118154201283,461.88951299416,0.0,1.0
2025-05-21,25.79,26.0,25.79,26.0,11116,25.317076207677,25.5232253353859,25.317076207677,25.5232253353859,11323.6472351048,0.081,1.0
2025-05-22,25.8579,25.8579,25.77,25.77,1815,25.3837310923029,25.3837310923029,25.297442957419,25.297442957419,1848.90425798086,0.0,1.0
2025-05-23,25.835,25.88,25.835,25.88,3194,25.3612510207575,25.405425833838,25.3612510207575,25.405425833838,3253.66402203354,0.0,1.0
2025-05-27,25.885,25.92,25.885,25.92,235,25.4103341464025,25.444692334354,25.4103341464025,25.444692334354,239.389807507164,0.0,1.0
2025-05-28,25.8652,25.8652,25.86,25.86,322,25.3908972286471,25.3908972286471,25.38579258358,25.38579258358,328.014970286411,0.0,1.0
2025-05-29,25.8967,25.8967,25.88,25.88,1055,25.4218195978034,25.4218195978034,25.405425833838,25.405425833838,1074.70743370237,0.0,1.0
2025-05-30,25.9153,25.9153,25.8301,25.9,3543,25.4400785205433,25.4400785205433,25.3564408744443,25.425059084096,3609.18335318248,0.0,1.0
2025-06-02,25.8352,25.92,25.78,25.89,688,25.3614473532601,25.444692334354,25.307259582548,25.415242458967,700.85186197842,0.0,1.0
2025-06-03,25.8,25.82,25.53,25.82,3240,25.326892832806,25.346526083064,25.0618439543232,25.346526083064,3300.52330350303,0.0,1.0
2025-06-04,25.8567,25.96,25.84,25.96,495,25.3825530972874,25.4839588348699,25.366159333322,25.4839588348699,504.246615812962,0.0,1.0
2025-06-05,25.86,25.86,25.79,25.86,3622,25.38579258358,25.38579258358,25.317076207677,25.38579258358,3689.65907570616,0.0,1.0
2025-06-06,25.785,25.81,25.785,25.81,4307,25.3121678951125,25.336709457935,25.3121678951125,25.336709457935,4387.45489758875,0.0,1.0
2025-06-09,25.855,25.855,25.855,25.855,43,25.3808842710155,25.3808842710155,25.3808842710155,25.3808842710155,43.8032413736512,0.0,1.0
2025-06-10,25.865,25.92,25.865,25.91,3869,25.3907008961445,25.444692334354,25.3907008961445,25.434875709225,3941.27304359666,0.0,1.0
2025-06-11,25.875,25.94,25.8101,25.94,2716,25.4005175212735,25.464325584612,25.3368076241863,25.464325584612,2766.73496676364,0.0,1.0
2025-06-12,25.905,25.96,25.8201,25.96,1028,25.4299673966605,25.4839588348699,25.3466242493153,25.4839588348699,1047.20307283985,0.0,1.0
2025-06-13,25.911,25.911,25.9,25.91,1586,25.4358573717379,25.4358573717379,25.425059084096,25.434875709225,1615.62653066537,0.0,1.0
2025-06-16,25.9002,25.96,25.9002,25.96,973,25.4252554165986,25.4839588348699,25.4252554165986,25.4839588348699,991.175671082851,0.0,1.0
2025-06-17,25.9511,25.9511,25.9511,25.9511,27,25.4752220385051,25.4752220385051,25.4752220385051,25.4752220385051,27.5043608625252,0.0,1.0
2025-06-18,25.9341,26.0,25.9341,26.0,5255,25.4585337757858,25.5232253353859,25.4585337757858,25.5232253353859,5353.16356787297,0.0,1.0
2025-06-20,26.0,26.0,25.91,25.91,1225,25.5232253353859,25.5232253353859,25.434875709225,25.434875709225,1247.88303913309,0.0,1.0
2025-06-23,25.96,26.02,25.96,26.0,1225,25.4839588348699,25.5428585856439,25.4839588348699,25.5232253353859,1247.88303913309,0.0,1.0
2025-06-24,26.0018,26.04,25.98,26.0,713,25.5249923279091,25.5624918359019,25.5035920851279,25.5232253353859,726.318862777055,0.0,1.0
2025-06-25,25.9741,26.01,25.9741,26.0,548,25.4978002763018,25.5330419605149,25.4978002763018,25.5232253353859,558.236657506067,0.0,1.0
2025-06-26,25.9,25.95,25.86,25.86,1469,25.5045737476408,25.5538103764973,25.4651844445557,25.4651844445557,1491.77556843189,0.081,1.0
2025-06-27,25.9082,25.9082,25.9082,25.9082,305,25.5126485547733,25.5126485547733,25.5126485547733,25.5126485547733,309.728759953524,0.0,1.0
2025-06-30,25.9697,25.9769,25.9,25.9,1739,25.5732096082667,25.580299682822,25.5045737476408,25.5045737476408,1765.96168380059,0.0,1.0
2025-07-01,25.995,26.03,25.88,25.88,9569,25.5981233424681,25.6325889826676,25.4848790960982,25.4848790960982,9717.35902949269,0.0,1.0
2025-07-02,25.98,25.98,25.92,25.94,8951,25.5833523538111,25.5833523538111,25.5242683991834,25.543963050726,9089.77747653771,0.0,1.0
2025-07-03,25.97,25.97,25.97,25.97,100,25.5735050280399,25.5735050280399,25.5735050280399,25.5735050280399,101.550413099516,0.0,1.0
2025-07-07,25.9903,26.03,25.95,26.03,4255,25.5934950993556,25.6325889826676,25.5538103764973,25.6325889826676,4320.97007738441,0.0,1.0
2025-07-08,25.9854,26.03,25.9854,26.03,424,25.5886699097276,25.6325889826676,25.5886699097276,25.6325889826676,430.573751541949,0.0,1.0
2025-07-09,26.005,26.005,25.94,25.97,3985,25.6079706682394,25.6079706682394,25.543963050726,25.5735050280399,4046.78396201571,0.0,1.0
2025-07-10,26.005,26.005,25.98,25.98,2478,25.6079706682394,25.6079706682394,25.5833523538111,25.5833523538111,2516.41923660601,0.0,1.0
2025-07-11,25.945,25.945,25.945,25.945,10,25.5488867136116,25.5488867136116,25.5488867136116,25.5488867136116,10.1550413099516,0.0,1.0
2025-07-14,25.925,25.925,25.92,25.92,685,25.5291920620691,25.5291920620691,25.5242683991834,25.5242683991834,695.620329731684,0.0,1.0
2025-07-15,25.885,25.94,25.885,25.92,1039,25.4898027589839,25.543963050726,25.4898027589839,25.5242683991834,1055.10879210397,0.0,1.0
2025-07-16,25.845,25.92,25.845,25.92,505,25.4504134558987,25.5242683991834,25.4504134558987,25.5242683991834,512.829586152557,0.0,1.0
2025-07-17,25.75,25.75,25.72,25.73,2415,25.3568638610715,25.3568638610715,25.3273218837576,25.3371692095289,2452.44247635331,0.0,1.0
2025-07-18,25.7311,25.8,25.68,25.8,2920,25.3382524153637,25.4061004899279,25.2879325806724,25.4061004899279,2965.27206250588,0.0,1.0
2025-07-21,25.755,25.755,25.7208,25.74,1102,25.3617875239571,25.3617875239571,25.3281096698193,25.3470165353002,1119.08555235667,0.0,1.0
2025-07-22,25.685,25.73,25.62,25.73,6373,25.3726195823055,25.4170722932732,25.3084101109078,25.4170722932732,6451.46254879238,0.081,1.0
2025-07-23,25.655,25.6999,25.61,25.61,2041,25.3429844416604,25.3873383688259,25.2985317306928,25.2985317306928,2066.12820682336,0.0,1.0
2025-07-24,25.665,25.69,25.665,25.68,11605,25.3528628218755,25.3775587724131,25.3528628218755,25.367680392198,11747.8774327217,0.0,1.0
2025-07-25,25.68,25.73,25.68,25.73,2259,25.367680392198,25.4170722932732,25.367680392198,25.4170722932732,2286.81216032041,0.0,1.0
2025-07-28,25.69,25.69,25.65,25.65,1739,25.3775587724131,25.3775587724131,25.3380452515529,25.3380452515529,1760.41006941,0.0,1.0
2025-07-29,25.72,25.73,25.68,25.69,8388,25.4071939130581,25.4170722932732,25.367680392198,25.3775587724131,8491.27065107021,0.0,1.0
2025-07-30,25.72,25.74,25.68,25.74,1475,25.4071939130581,25.4269506734882,25.367680392198,25.4269506734882,1493.15977710164,0.0,1.0
2025-07-31,25.75,25.75,25.7,25.75,972,25.4368290537032,25.4368290537032,25.3874371526281,25.4368290537032,983.966985317149,0.0,1.0
2025-08-01,25.905,25.94,25.82,25.84,2409,25.5899439470362,25.6245182777888,25.5059777152084,25.5257344756385,2438.65891731379,0.0,1.0
2025-08-04,25.92,25.92,25.92,25.92,4,25.6047615173588,25.6047615173588,25.6047615173588,25.6047615173588,4.04924685315698,0.0,1.0
2025-08-05,25.935,26.01,25.87,25.87,2387,25.6195790876813,25.693666939294,25.5553696162836,25.5553696162836,2416.38805962143,0.0,1.0
2025-08-06,25.88,25.99,25.88,25.98,1175,25.5652479964986,25.673910178864,25.5652479964986,25.6640317986489,1189.46626311487,0.0,1.0
2025-08-07,25.92,25.92,25.87,25.87,19128,25.6047615173588,25.6047615173588,25.5553696162836,25.5553696162836,19363.4984517967,0.0,1.0
2025-08-08,25.9,25.9,25.88,25.88,2060,25.5850047569287,25.5850047569287,25.5652479964986,25.5652479964986,2085.36212937585,0.0,1.0
2025-08-11,25.925,25.97,25.925,25.9402,14166,25.6097007074663,25.6541534184339,25.6097007074663,25.6247158453931,14340.4077304554,0.0,1.0
2025-08-12,25.915,25.915,25.91,25.91,240,25.5998223272512,25.5998223272512,25.5948831371437,25.5948831371437,242.954811189419,0.0,1.0
2025-08-13,25.955,26.02,25.75,26.02,18392,25.6393358481114,25.7035453195091,25.4368290537032,25.7035453195091,18618.4370308158,0.0,1.0
2025-08-14,25.85,25.9317,25.85,25.9317,931,25.5356128558535,25.6163192222103,25.5356128558535,25.6163192222103,942.46220507229,0.0,1.0
2025-08-15,25.93,25.93,25.93,25.93,10,25.6146398975738,25.6146398975738,25.6146398975738,25.6146398975738,10.1231171328925,0.0,1.0
2025-08-18,25.91,25.94,25.91,25.94,1587,25.5948831371437,25.6245182777888,25.5948831371437,25.6245182777888,1606.53868899004,0.0,1.0
2025-08-19,25.95,25.95,25.831,25.92,3902,25.6343966580038,25.6343966580038,25.516843933445,25.6047615173588,3950.04030525465,0.0,1.0
2025-08-20,25.9,25.93,25.9,25.93,1643,25.5850047569287,25.6146398975738,25.5850047569287,25.6146398975738,1663.22814493423,0.0,1.0
2025-08-21,25.775,25.8,25.775,25.8,340,25.5415398839826,25.5663134435209,25.5415398839826,25.5663134435209,343.107738993282,0.081,1.0
2025-08-22,25.855,25.855,25.73,25.73,6077,25.6208152745051,25.6208152745051,25.4969474768136,25.4969474768136,6132.54626430052,0.0,1.0
2025-08-25,25.81,25.86,25.81,25.86,819,25.5762228673362,25.6257699864128,25.5762228673362,25.6257699864128,826.485994810288,0.0,1.0
2025-08-26,25.865,25.865,25.81,25.81,1230,25.6307246983204,25.6307246983204,25.5762228673362,25.5762228673362,1241.24270282864,0.0,1.0
2025-08-27,25.85,25.85,25.7716,25.82,12761,25.6158605625974,25.6158605625974,25.5381706798854,25.5861322911515,12877.640756745,0.0,1.0
2025-08-28,25.87,25.91,25.8668,25.89,8574,25.6356794102281,25.6753171054894,25.6325083946072,25.6554982578587,8652.36986508353,0.0,1.0
2025-08-29,25.8912,25.9,25.89,25.89,1856,25.6566873887166,25.665407681674,25.6554982578587,25.6554982578587,1872.9645987398,0.0,1.0
2025-09-02,25.82,25.9,25.82,25.83,7332,25.5861322911515,25.665407681674,25.5861322911515,25.5960417149668,7399.01747734925,0.0,1.0
2025-09-03,25.8932,25.93,25.81,25.81,5864,25.6586692734796,25.69513595312,25.5762228673362,25.5762228673362,5917.59935722532,0.0,1.0
2025-09-04,25.9708,25.9708,25.89,25.9,2698,25.7355664022865,25.7355664022865,25.6554982578587,25.665407681674,2722.66082295257,0.0,1.0
2025-09-05,26.1121,26.149,25.78,26.08,43134,25.8755865607969,25.9121523346755,25.5464945958902,25.8437773103498,43528.262393342,0.0,1.0
2025-09-08,26.265,26.32,26.16,26.16,6904,26.0271016509332,26.0816034819174,25.9230527008723,25.9230527008723,6967.10538238123,0.0,1.0
2025-09-09,26.37,26.3799,26.27,26.28,7209,26.131150600994,26.1409609305712,26.0320563628408,26.0419657866561,7274.89320706639,0.0,1.0
2025-09-10,26.43,26.45,26.3,26.33,3356,26.1906071438859,26.2104259915165,26.0617846342868,26.0915129057327,3386.67521194546,0.0,1.0
2025-09-11,26.55,26.55,26.45,26.5,2097,26.3095202296697,26.3095202296697,26.2104259915165,26.2599731105931,2116.16743726151,0.0,1.0
2025-09-12,26.525,26.57,26.512,26.53,14677,26.2847466701314,26.3293390773004,26.2718644191715,26.2897013820391,14811.153780013,0.0,1.0
2025-09-15,26.56,26.6199,26.5,26.6,17552,26.319429653485,26.3787871021388,26.2599731105931,26.3590673487463,17712.4324553238,0.0,1.0
2025-09-16,26.58,26.64,26.55,26.61,6443,26.3392485011157,26.3987050440076,26.3095202296697,26.3689767725616,6501.89165392269,0.0,1.0
2025-09-17,26.68,26.68,26.58,26.65,2226,26.4383427392689,26.4383427392689,26.3392485011157,26.4086144678229,2246.34654999719,0.0,1.0
2025-09-18,26.62,26.67,26.55,26.65,1771,26.3788861963769,26.4284333154535,26.3095202296697,26.4086144678229,1787.18766399148,0.0,1.0
2025-09-19,26.605,26.63,26.54,26.55,1683,26.364022060654,26.3887956201923,26.2996108058544,26.3095202296697,1698.38330801675,0.0,1.0
2025-09-22,26.64,26.64,26.55,26.6,2729,26.3987050440076,26.3987050440076,26.3095202296697,26.3590673487463,2753.94417562549,0.0,1.0
2025-09-23,26.605,26.605,26.55,26.55,709,26.364022060654,26.364022060654,26.3095202296697,26.3095202296697,715.480549841873,0.0,1.0
2025-09-24,26.5648,26.57,26.52,26.52,167403,26.3241861769164,26.3293390773004,26.2797919582238,26.2797919582238,168933.131854978,0.0,1.0
2025-09-25,26.49,26.49,26.38,26.46,2450,26.3303300196819,26.3303300196819,26.2209930509327,26.3005108463867,2464.85706603324,0.081,1.0
2025-09-26,26.4349,26.48,26.4349,26.48,2533,26.275562138063,26.3203902952501,26.275562138063,26.3203902952501,2548.36038704579,0.0,1.0
2025-09-29,26.46,26.509,26.42,26.45,3886,26.3005108463867,26.3492154961022,26.2607519486597,26.2905711219549,3909.56512596129,0.0,1.0
2025-09-30,26.485,26.52,26.47,26.52,2150,26.325360157466,26.3601491929771,26.3104505708184,26.3601491929771,2163.03783345774,0.0,1.0
2025-10-01,26.525,26.57,26.5,26.57,3324,26.365119055193,26.4098478151358,26.3402697441136,26.4098478151358,3344.15709693652,0.0,1.0
2025-10-02,26.45,26.54,26.44,26.54,18307,26.2905711219549,26.3800286418406,26.2806313975232,26.3800286418406,18418.0156358655,0.0,1.0
2025-10-03,26.55,26.55,26.4785,26.55,2693,26.3899683662723,26.3899683662723,26.3188993365854,26.3899683662723,2709.3306444194,0.0,1.0
2025-10-06,26.53,26.57,26.46,26.55,6445,26.3700889174089,26.4098478151358,26.3005108463867,26.3899683662723,6484.08317983028,0.0,1.0
2025-10-07,26.545,26.59,26.53,26.53,801,26.3849985040565,26.4297272639993,26.3700889174089,26.3700889174089,805.85735097658,0.0,1.0
2025-10-08,26.55,26.6,26.55,26.6,1397,26.3899683662723,26.439666988431,26.3899683662723,26.439666988431,1405.47155969324,0.0,1.0
2025-10-09,26.64,26.64,26.5438,26.58,9111,26.479425886158,26.479425886158,26.3838057371247,26.4197875395676,9166.25009331789,0.0,1.0
2025-10-10,26.6334,26.645,26.575,26.605,3027,26.4728656680331,26.4843957483739,26.4148176773517,26.4446368506469,3045.35605668678,0.0,1.0
2025-10-13,26.645,26.65,26.645,26.65,184,26.4843957483739,26.4893656105897,26.4843957483739,26.4893656105897,185.115795979639,0.0,1.0
2025-10-14,26.67,26.72,26.67,26.7,4128,26.5092450594532,26.5589436816119,26.5092450594532,26.5390642327484,4153.03264023887,0.0,1.0
2025-10-15,26.69,26.73,26.69,26.73,969,26.5291245083167,26.5688834060437,26.5291245083167,26.5688834060437,974.876121218861,0.0,1.0
2025-10-16,26.76,26.81,26.76,26.76,8574,26.5987025793389,26.6484012014976,26.5987025793389,26.5987025793389,8625.99366700775,0.0,1.0
2025-10-17,26.765,26.81,26.7519,26.8,2618,26.6036724415548,26.6484012014976,26.5906514025492,26.6384614770659,2633.87583627551,0.0,1.0
2025-10-20,26.805,26.87,26.805,26.805,5091,26.6434313392817,26.708039548088,26.6434313392817,26.6434313392817,5121.87237680622,0.0,1.0
2025-10-21,26.755,26.76,26.75,26.76,1367,26.6742444850201,26.6792293933522,26.669259576688,26.6792293933522,1371.1385535414,0.081,1.0
2025-10-22,26.765,26.77,26.72,26.77,2121,26.6842143016843,26.6891992100164,26.6393501266955,26.6891992100164,2127.42126705289,0.0,1.0
2025-10-23,26.78,26.82,26.7635,26.79,5878,26.6991690266806,26.7390482933373,26.6827188291847,26.7091388433448,5895.79547748084,0.0,1.0
2025-10-24,26.835,26.86,26.8,26.8,16925,26.7540030183336,26.778927559994,26.7191086600089,26.7191086600089,16976.2399551486,0.0,1.0
2025-10-27,26.795,26.84,26.795,26.84,360,26.7141237516769,26.7589879266657,26.7141237516769,26.7589879266657,361.089889740235,0.0,1.0
2025-10-28,26.87,26.87,26.8,26.8,7595,26.7888973766582,26.7888973766582,26.7191086600089,26.7191086600089,7617.99364604747,0.0,1.0
2025-10-29,26.75,26.87,26.75,26.85,17336,26.669259576688,26.7888973766582,26.669259576688,26.7689577433299,17388.4842459354,0.0,1.0
2025-10-30,26.83,26.83,26.69,26.69,14447,26.7490181100015,26.7490181100015,26.6094406767029,26.6094406767029,14490.7378807699,0.0,1.0
2025-10-31,26.8,26.83,26.76,26.81,12324,26.7191086600089,26.7490181100015,26.6792293933522,26.7290784766731,12361.3105587741,0.0,1.0
2025-11-03,26.76,26.81,26.76,26.81,4548,26.6792293933522,26.7290784766731,26.6792293933522,26.7290784766731,4561.76894038498,0.0,1.0
2025-11-04,26.82,26.82,26.76,26.76,324,26.7390482933373,26.7390482933373,26.6792293933522,26.6792293933522,324.980900766212,0.0,1.0
2025-11-05,26.8,26.82,26.77,26.82,1798,26.7191086600089,26.7390482933373,26.6891992100164,26.7390482933373,1803.44339375818,0.0,1.0
2025-11-06,26.7606,26.81,26.7606,26.8,5831,26.6798275823521,26.7290784766731,26.6798275823521,26.7191086600089,5848.65318632031,0.0,1.0
2025-11-07,26.7896,26.84,26.785,26.84,11795,26.7087400506782,26.7589879266657,26.7041539350127,26.7589879266657,11830.7090263502,0.0,1.0
2025-11-10,26.79,26.85,26.79,26.84,3539,26.7091388433448,26.7689577433299,26.7091388433448,26.7589879266657,3549.71422164081,0.0,1.0
2025-11-11,26.855,26.855,26.855,26.855,185,26.773942651662,26.773942651662,26.773942651662,26.773942651662,185.560082227621,0.0,1.0
2025-11-12,26.85,26.87,26.8,26.87,4714,26.7689577433299,26.7888973766582,26.7191086600089,26.7888973766582,4728.27150065408,0.0,1.0
2025-11-13,26.81,26.84,26.81,26.84,8268,26.7290784766731,26.7589879266657,26.7290784766731,26.7589879266657,8293.03113436742,0.0,1.0
2025-11-14,26.67,26.76,26.65,26.76,18459,26.5895010433746,26.6792293933522,26.5695614100462,26.6792293933522,18514.8840964306,0.0,1.0
2025-11-17,26.805,26.85,26.8,26.85,1467,26.724093568341,26.7689577433299,26.7191086600089,26.7689577433299,1471.44130069146,0.0,1.0
2025-11-18,26.9052,26.98,26.8162,26.9,6350,26.8239911313161,26.8985653599642,26.7352597630049,26.8188068266508,6369.22444402916,0.0,1.0
2025-11-19,26.815,26.88,26.815,26.87,21190,26.7340633850052,26.7988671933224,26.7340633850052,26.7888973766582,21254.1521210989,0.0,1.0
2025-11-20,26.815,26.815,26.7601,26.79,1268,26.7340633850052,26.7340633850052,26.6793290915189,26.7091388433448,1271.83883386283,0.0,1.0
2025-11-21,26.755,26.8,26.74,26.79,1607,26.755,26.8,26.74,26.79,1607,0.081,1.0
2025-11-24,26.74,26.79,26.69,26.79,6850,26.74,26.79,26.69,26.79,6850,0.0,1.0
2025-11-25,26.755,26.79,26.7001,26.79,4242,26.755,26.79,26.7001,26.79,4242,0.0,1.0
2025-11-26,26.785,26.785,26.75,26.75,5538,26.785,26.785,26.75,26.75,5538,0.0,1.0