date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-17,24.6402,24.8,24.6402,24.8,926,23.3165400686679,23.46775568798,23.3165400686679,23.46775568798,978.568223793229,0.0,1.0
2021-11-18,24.615,24.615,24.615,24.615,101,23.2926938007914,23.2926938007914,23.2926938007914,23.2926938007914,106.733683156713,0.0,1.0
2021-11-19,24.63,24.634,24.63,24.634,100,23.3068880078608,23.3106731297459,23.3068880078608,23.3106731297459,105.676914016547,0.0,1.0
2021-11-22,24.6745,24.7399,24.6745,24.7399,200,23.3489974888332,23.4108842316555,23.3489974888332,23.4108842316555,211.353828033094,0.0,1.0
2021-11-23,24.6457,24.65,24.6457,24.65,626,23.32174461126,23.3258136172866,23.32174461126,23.3258136172866,661.537481743587,0.0,1.0
2021-11-24,24.5795,24.6,24.5795,24.58,1430,23.2591008440607,23.2784995937221,23.2591008440607,23.2595739842963,1511.17987043662,0.0,1.0
2021-11-26,24.4562,24.4562,24.4562,24.4562,1430,23.1424244619507,23.1424244619507,23.1424244619507,23.1424244619507,1511.17987043662,0.0,1.0
2021-11-29,24.4516,24.4516,24.4516,24.4516,200,23.1380715717827,23.1380715717827,23.1380715717827,23.1380715717827,211.353828033095,0.0,1.0
2021-11-30,24.3587,24.3587,24.3587,24.3587,2,23.0501621159999,23.0501621159999,23.0501621159999,23.0501621159999,2.11353828033095,0.0,1.0
2021-12-01,24.4052,24.58,24.4052,24.58,500,23.0941641579149,23.2595739842963,23.0941641579149,23.2595739842963,528.384570082736,0.0,1.0
2021-12-02,24.5549,24.5549,24.5549,24.5549,1,23.2358223444669,23.2358223444669,23.2358223444669,23.2358223444669,1.05676914016547,0.0,1.0
2021-12-03,24.5038,24.6099,24.5038,24.6099,25490,23.187467412384,23.2878677703879,23.187467412384,23.2878677703879,26937.0453828179,0.0,1.0
2021-12-06,24.5098,24.55,24.5098,24.55,1100,23.1931450952118,23.2311855701576,23.1931450952118,23.2311855701576,1162.44605418202,0.0,1.0
2021-12-07,24.6057,24.62,24.6057,24.62,354,23.2838933924085,23.2974252031479,23.2838933924085,23.2974252031479,374.096275618576,0.0,1.0
2021-12-08,24.71,24.71,24.7,24.7,3705,23.3825904455639,23.3825904455639,23.3731276408511,23.3731276408511,3915.32966431308,0.0,1.0
2021-12-09,24.6005,24.62,24.6005,24.62,16400,23.2789727339577,23.2974252031479,23.2789727339577,23.2974252031479,17331.0138987138,0.0,1.0
2021-12-10,24.6517,24.67,24.6517,24.67,100,23.3274222940878,23.3447392267124,23.3274222940878,23.3447392267124,105.676914016547,0.0,1.0
2021-12-13,24.5749,24.5749,24.5749,24.5749,100,23.2547479538927,23.2547479538927,23.2547479538927,23.2547479538927,105.676914016547,0.0,1.0
2021-12-14,24.5,24.51,24.5,24.51,2501,23.1838715465931,23.193334351306,23.1838715465931,23.193334351306,2642.97961955385,0.0,1.0
2021-12-15,24.491,24.491,24.491,24.491,1,23.1753550223515,23.1753550223515,23.1753550223515,23.1753550223515,1.05676914016547,0.0,1.0
2021-12-16,24.4889,24.4889,24.4889,24.4889,1,23.1733678333618,23.1733678333618,23.1733678333618,23.1733678333618,1.05676914016547,0.0,1.0
2021-12-17,24.4458,24.4458,24.43,24.43,100,23.1325831450493,23.1325831450493,23.1176319136029,23.1176319136029,105.676914016547,0.0,1.0
2021-12-20,24.2524,24.2524,24.2524,24.2524,100,22.9495725019019,22.9495725019019,22.9495725019019,22.9495725019019,105.676914016547,0.0,1.0
2021-12-21,24.273,24.273,24.273,24.273,0,22.9690658796104,22.9690658796104,22.9690658796104,22.9690658796104,0,0.0,1.0
2021-12-22,24.35,24.35,24.35,24.35,0,23.0419294758997,23.0419294758997,23.0419294758997,23.0419294758997,0,0.0,1.0
2021-12-23,24.411,24.411,24.411,24.411,11,23.0996525846484,23.0996525846484,23.0996525846484,23.0996525846484,11.6244605418202,0.0,1.0
2021-12-27,24.399,24.42,24.399,24.42,101,23.182971633865,23.20292500918,23.182971633865,23.20292500918,106.297805083807,0.100049,1.0
2021-12-28,24.3536,24.3536,24.3536,24.3536,101,23.1398343367553,23.1398343367553,23.1398343367553,23.1398343367553,106.297805083807,0.0,1.0
2021-12-29,24.29,24.29,24.29,24.29,0,23.0794041143727,23.0794041143727,23.0794041143727,23.0794041143727,0,0.0,1.0
2021-12-30,24.3325,24.3325,24.3325,24.3325,11,23.1197859453674,23.1197859453674,23.1197859453674,23.1197859453674,11.5769886724938,0.0,1.0
2021-12-31,24.3471,24.35,24.3471,24.35,1855,23.133658292015,23.1364137581299,23.133658292015,23.1364137581299,1952.30127158873,0.0,1.0
2022-01-03,24.287,24.31,24.287,24.31,1857,23.0765536321848,23.0984073289584,23.0765536321848,23.0984073289584,1954.4061786201,0.0,1.0
2022-01-04,24.3447,24.39,24.3447,24.39,201,23.1313779062647,23.1744201873014,23.1313779062647,23.1744201873014,211.543156651932,0.0,1.0
2022-01-05,24.2956,24.37,24.2956,24.37,502,23.0847250144567,23.1554169727156,23.0847250144567,23.1554169727156,528.331664871991,0.0,1.0
2022-01-06,24.3306,24.3306,24.33,24.33,1001,23.1179806399817,23.1179806399817,23.1174105435442,23.1174105435442,1053.50596919694,0.0,1.0
2022-01-07,24.4248,24.4248,24.39,24.39,2001,23.2074857806805,23.2074857806805,23.1744201873014,23.1744201873014,2105.9594848782,0.0,1.0
2022-01-10,24.3269,24.3269,24.3269,24.3269,2001,23.1144650452834,23.1144650452834,23.1144650452834,23.1144650452834,2105.95948487819,0.0,1.0
2022-01-11,24.4847,24.5,24.45,24.45,1200,23.2644004083648,23.2789378675229,23.2314298310586,23.2314298310586,1262.94421881751,0.0,1.0
2022-01-12,24.6739,24.6739,24.65,24.65,104,23.4441708183458,23.4441708183458,23.4214619769159,23.4214619769159,109.455165630851,0.0,1.0
2022-01-13,24.6877,24.74,24.6877,24.74,2110,23.45728303641,23.5069764425517,23.45728303641,23.5069764425517,2220.67691808745,0.0,1.0
2022-01-14,24.6966,24.7,24.6966,24.7,100,23.4657394669007,23.4689700133802,23.4657394669007,23.4689700133802,105.245351568125,0.0,1.0
2022-01-18,24.7,24.72,24.6799,24.69,10110,23.4689700133802,23.487973227966,23.4498717827216,23.4594684060874,10640.3050435375,0.0,1.0
2022-01-19,24.7766,24.7766,24.76,24.76,124,23.5417523252436,23.5417523252436,23.5259796571374,23.5259796571374,130.504235944476,0.0,1.0
2022-01-20,24.7709,24.7709,24.7709,24.7709,20,23.5363364090867,23.5363364090867,23.5363364090867,23.5363364090867,21.0490703136251,0.0,1.0
2022-01-21,24.8137,24.92,24.8137,24.92,110,23.5770032883001,23.6780053738233,23.5770032883001,23.6780053738233,115.769886724938,0.0,1.0
2022-01-24,24.6448,24.6448,24.55,24.56,505,23.4165211411236,23.4165211411236,23.3264459039872,23.3359475112801,531.489025419035,0.0,1.0
2022-01-25,24.6451,24.6451,24.6451,24.6451,3,23.4168061893424,23.4168061893424,23.4168061893424,23.4168061893424,3.15736054704377,0.0,1.0
2022-01-26,24.6386,24.6386,24.6386,24.6386,30,23.410630144602,23.410630144602,23.410630144602,23.410630144602,31.5736054704377,0.0,1.0
2022-01-27,24.5735,24.59,24.5735,24.59,100,23.3487746811255,23.3644523331587,23.3487746811255,23.3644523331587,105.245351568125,0.0,1.0
2022-01-28,24.5725,24.5725,24.5725,24.5725,90,23.3478245203962,23.3478245203962,23.3478245203962,23.3478245203962,94.720816411313,0.0,1.0
2022-01-31,24.7052,24.7052,24.67,24.67,102,23.4739108491725,23.4739108491725,23.4404651915016,23.4404651915016,107.350258599488,0.0,1.0
2022-02-01,24.7973,24.7973,24.76,24.76,2388,23.5614206523398,23.5614206523398,23.5259796571374,23.5259796571374,2513.25899544684,0.0,1.0
2022-02-02,24.7966,24.8,24.7966,24.8,100,23.5607555398293,23.5639860863089,23.5607555398293,23.5639860863089,105.245351568126,0.0,1.0
2022-02-03,24.676,24.8,24.676,24.8,11003,23.4461661558774,23.5639860863089,23.4461661558774,23.5639860863089,11580.1460330408,0.0,1.0
2022-02-04,24.6925,24.6925,24.6925,24.6925,5,23.4618438079106,23.4618438079106,23.4618438079106,23.4618438079106,5.26226757840628,0.0,1.0
2022-02-07,24.7601,24.7601,24.76,24.76,210,23.5260746732104,23.5260746732104,23.5259796571374,23.5259796571374,221.015238293063,0.0,1.0
2022-02-08,24.79,24.79,24.76,24.77,3608,23.554484479016,23.554484479016,23.5259796571374,23.5354812644303,3797.25228457798,0.0,1.0
2022-02-09,24.8655,24.9,24.8655,24.9,300,23.6262216140772,23.6590021592376,23.6262216140772,23.6590021592376,315.736054704376,0.0,1.0
2022-02-10,24.8141,24.96,24.8141,24.96,4125,23.5773833525918,23.7160118029948,23.5773833525918,23.7160118029948,4341.37075218519,0.0,1.0
2022-02-11,24.7874,24.93,24.7874,24.93,3200,23.5520140611199,23.6875069811162,23.5520140611199,23.6875069811162,3367.85125018002,0.0,1.0
2022-02-14,24.7354,24.76,24.7354,24.76,10112,23.502605703197,23.5259796571374,23.502605703197,23.5259796571374,10642.4099505689,0.0,1.0
2022-02-15,24.875,24.875,24.875,24.875,60,23.6352481410054,23.6352481410054,23.6352481410054,23.6352481410054,63.1472109408754,0.0,1.0
2022-02-16,24.9739,25.02,24.9101,24.9101,3325,23.7292190371318,23.773021446752,23.6685987826034,23.6685987826034,3499.40793964018,0.0,1.0
2022-02-17,24.8514,24.91,24.8514,24.91,436,23.6128243477942,23.6685037665304,23.6128243477942,23.6685037665304,458.869732837028,0.0,1.0
2022-02-18,24.778,24.778,24.778,24.778,21,23.5430825502646,23.5430825502646,23.5430825502646,23.5430825502646,22.1015238293064,0.0,1.0
2022-02-22,24.7739,24.7739,24.7739,24.7739,9,23.5391868912745,23.5391868912745,23.5391868912745,23.5391868912745,9.47208164113131,0.0,1.0
2022-02-23,24.6887,24.6887,24.6887,24.6887,5,23.4582331971393,23.4582331971393,23.4582331971393,23.4582331971393,5.26226757840628,0.0,1.0
2022-02-24,24.4477,24.6,24.4477,24.6,404,23.2292444613812,23.3739539404516,23.2292444613812,23.3739539404516,425.191220335228,0.0,1.0
2022-02-25,24.5634,24.5634,24.5634,24.5634,26,23.3391780577597,23.3391780577597,23.3391780577597,23.3391780577597,27.3637914077126,0.0,1.0
2022-02-28,24.6166,24.6166,24.6,24.6,6050,23.3897266085577,23.3897266085577,23.3739539404516,23.3739539404516,6367.34376987161,0.0,1.0
2022-03-01,24.5111,24.5111,24.5111,24.5111,6050,23.289484651618,23.289484651618,23.289484651618,23.289484651618,6367.3437698716,0.0,1.0
2022-03-02,24.6723,24.6723,24.57,24.57,104,23.442650561179,23.442650561179,23.345449118573,23.345449118573,109.455165630851,0.0,1.0
2022-03-03,24.6651,24.6651,24.6651,24.6651,0,23.4358094039281,23.4358094039281,23.4358094039281,23.4358094039281,0,0.0,1.0
2022-03-04,24.5921,24.5921,24.53,24.53,158,23.3664476706902,23.3664476706902,23.3074426894015,23.3074426894015,166.287655477638,0.0,1.0
2022-03-07,24.2896,24.2896,24.2896,24.2896,158,23.079024050081,23.079024050081,23.079024050081,23.079024050081,166.287655477638,0.0,1.0
2022-03-08,24.3105,24.3351,24.3105,24.3351,110,23.0988824093231,23.1222563632635,23.0988824093231,23.1222563632635,115.769886724938,0.0,1.0
2022-03-09,24.5757,24.5757,24.5757,24.5757,15,23.3508650347299,23.3508650347299,23.3508650347299,23.3508650347299,15.7868027352188,0.0,1.0
2022-03-10,24.5204,24.5204,24.5204,24.5204,3,23.2983211464004,23.2983211464004,23.2983211464004,23.2983211464004,3.15736054704376,0.0,1.0
2022-03-11,24.2649,24.2649,24.2649,24.2649,3,23.0555550800676,23.0555550800676,23.0555550800676,23.0555550800676,3.15736054704377,0.0,1.0
2022-03-14,24.149,24.3,24.149,24.3,100,22.9454314515433,23.0889057216656,22.9454314515433,23.0889057216656,105.245351568126,0.0,1.0
2022-03-15,24.157,24.157,24.157,24.157,100,22.9530327373776,22.9530327373776,22.9530327373776,22.9530327373776,105.245351568126,0.0,1.0
2022-03-16,24.7015,24.7015,24.7015,24.7015,26,23.4703952544742,23.4703952544742,23.4703952544742,23.4703952544742,27.3637914077126,0.0,1.0
2022-03-17,24.7493,24.7493,24.7493,24.7493,26,23.5158129373341,23.5158129373341,23.5158129373341,23.5158129373341,27.3637914077126,0.0,1.0
2022-03-18,25.0901,25.0901,24.86,24.86,455,23.839627713875,23.839627713875,23.6209957300661,23.6209957300661,478.866349634971,0.0,1.0
2022-03-21,24.9677,24.9677,24.9677,24.9677,455,23.7233280406103,23.7233280406103,23.7233280406103,23.7233280406103,478.866349634971,0.0,1.0
2022-03-22,25.1656,25.23,25.1387,25.1387,600,23.9113648489361,23.9725551999022,23.8858055253183,23.8858055253183,631.472109408754,0.0,1.0
2022-03-23,24.9735,24.9735,24.9735,24.9735,100,23.7288389728401,23.7288389728401,23.7288389728401,23.7288389728401,105.245351568126,0.0,1.0
2022-03-24,25.0763,25.0763,25.0763,25.0763,3,23.8265154958108,23.8265154958108,23.8265154958108,23.8265154958108,3.15736054704377,0.0,1.0
2022-03-25,25.0365,25.0529,25.0,25.0,2100,23.7886990987852,23.8042817347455,23.7540182321662,23.7540182321662,2210.15238293064,0.0,1.0
2022-03-28,25.0483,25.0483,25.01,25.01,335,23.7999109953908,23.7999109953908,23.7635198394591,23.7635198394591,352.57192775322,0.0,1.0
2022-03-29,25.348,25.348,25.32,25.32,250,24.084674165958,24.084674165958,24.058069665538,24.058069665538,263.113378920314,0.0,1.0
2022-03-30,25.25,25.25,25.25,25.25,250,23.9915584144879,23.9915584144879,23.9915584144879,23.9915584144879,263.113378920314,0.0,1.0
2022-03-31,24.9371,24.9371,24.9371,24.9371,47,23.6942531222941,23.6942531222941,23.6942531222941,23.6942531222941,49.465315237019,0.0,1.0
2022-04-01,25.1211,25.1211,25.1211,25.1211,47,23.8690826964828,23.8690826964828,23.8690826964828,23.8690826964828,49.4653152370191,0.0,1.0
2022-04-04,25.3446,25.3446,25.3446,25.3446,73,24.0814436194784,24.0814436194784,24.0814436194784,24.0814436194784,76.8291066447317,0.0,1.0
2022-04-05,24.9769,24.9769,24.9769,24.9769,120,23.7320695193197,23.7320695193197,23.7320695193197,23.7320695193197,126.294421881751,0.0,1.0
2022-04-06,24.6716,24.6716,24.59,24.64,681,23.4419854486685,23.4419854486685,23.3644523331587,23.411960369623,716.720844178935,0.0,1.0
2022-04-07,24.6214,24.64,24.6214,24.64,432,23.3942873800583,23.411960369623,23.3942873800583,23.411960369623,454.659918774303,0.0,1.0
2022-04-08,24.5371,24.5371,24.5371,24.5371,4,23.3141888305794,23.3141888305794,23.3141888305794,23.3141888305794,4.20981406272503,0.0,1.0
2022-04-11,24.2706,24.41,24.2706,24.41,100,23.0609709962245,23.1934234018871,23.0609709962245,23.1934234018871,105.245351568126,0.0,1.0
2022-04-12,24.1472,24.1472,24.1472,24.1472,0,22.9437211622306,22.9437211622306,22.9437211622306,22.9437211622306,0,0.0,1.0
2022-04-13,24.3809,24.3809,24.35,24.35,203,23.1657737246649,23.1657737246649,23.1364137581299,23.1364137581299,213.648063683295,0.0,1.0
2022-04-14,24.1498,24.1498,24.1498,24.1498,0,22.9461915801267,22.9461915801267,22.9461915801267,22.9461915801267,0,0.0,1.0
2022-04-18,24.0518,24.0518,24.0518,24.0518,60,22.8530758286566,22.8530758286566,22.8530758286566,22.8530758286566,63.1472109408754,0.0,1.0
2022-04-19,24.0224,24.0224,24.0224,24.0224,0,22.8251411032156,22.8251411032156,22.8251411032156,22.8251411032156,0,0.0,1.0
2022-04-20,23.9557,23.9557,23.9557,23.9557,0,22.7617653825722,22.7617653825722,22.7617653825722,22.7617653825722,0,0.0,1.0
2022-04-21,23.6666,23.6666,23.6409,23.6409,1600,22.4870739157354,22.4870739157354,22.4626547849927,22.4626547849927,1683.92562509001,0.0,1.0
2022-04-22,23.5319,23.5319,23.5319,23.5319,0,22.3590872655005,22.3590872655005,22.3590872655005,22.3590872655005,0,0.0,1.0
2022-04-25,23.4205,23.4205,23.32,23.32,100,22.253239360258,22.253239360258,22.1577482069647,22.1577482069647,105.245351568125,0.0,1.0
2022-04-26,23.0239,23.1,23.0239,23.1,100,21.8764056150229,21.9487128465216,21.8764056150229,21.9487128465216,105.245351568126,0.0,1.0
2022-04-27,23.1302,23.17,23.1302,23.17,100,21.977407700546,22.0152240975717,21.977407700546,22.0152240975717,105.245351568126,0.0,1.0
2022-04-28,23.2469,23.31,23.13,23.13,3363,22.0882914576538,22.1482465996718,21.9772176684002,21.9772176684002,3539.40117323606,0.0,1.0
2022-04-29,23.3046,23.65,23.3046,23.65,100,22.1431157317336,22.4713012476292,22.1431157317336,22.4713012476292,105.245351568126,0.0,1.0
2022-05-02,23.3109,23.3109,23.3109,23.3109,100,22.1491017443281,22.1491017443281,22.1491017443281,22.1491017443281,105.245351568126,0.0,1.0
2022-05-03,23.3985,23.3985,23.3985,23.3985,0,22.2323358242137,22.2323358242137,22.2323358242137,22.2323358242137,0,0.0,1.0
2022-05-04,23.7184,23.7184,23.7184,23.7184,0,22.5362922415125,22.5362922415125,22.5362922415125,22.5362922415125,0,0.0,1.0
2022-05-05,22.9759,22.9759,22.9759,22.9759,0,21.8307979000171,21.8307979000171,21.8307979000171,21.8307979000171,0,0.0,1.0
2022-05-06,22.6896,22.7501,22.6896,22.75,800,21.5587668832224,21.6162516073442,21.5587668832224,21.6161565912713,841.962812545003,0.0,1.0
2022-05-09,22.078,22.078,22.078,22.078,20,20.9776485811906,20.9776485811906,20.9776485811906,20.9776485811906,21.0490703136252,0.0,1.0
2022-05-10,22.1676,22.25,22.1676,22.25,100,21.0627829825347,21.1410762266279,21.0627829825347,21.1410762266279,105.245351568126,0.0,1.0
2022-05-11,21.9298,21.9298,21.9298,21.9298,100,20.8368347611104,20.8368347611104,20.8368347611104,20.8368347611104,105.245351568125,0.0,1.0
2022-05-12,21.8705,21.8946,21.8705,21.88,220,20.7804902298637,20.8033891034395,20.7804902298637,20.7895167567919,231.539773449876,0.0,1.0
2022-05-13,22.4612,22.4612,22.4612,22.4612,220,21.3417501726533,21.3417501726533,21.3417501726533,21.3417501726533,231.539773449876,0.0,1.0
2022-05-16,22.4152,22.4152,22.4152,22.4152,0,21.2980427791061,21.2980427791061,21.2980427791061,21.2980427791061,0,0.0,1.0
2022-05-17,22.7852,22.7852,22.71,22.71,560,21.6496022489422,21.6496022489422,21.5781501620998,21.5781501620998,589.373968781502,0.0,1.0
2022-05-18,22.3429,22.3429,22.3429,22.3429,560,21.2293461583787,21.2293461583787,21.2293461583787,21.2293461583787,589.373968781503,0.0,1.0
2022-05-19,22.615,22.615,22.615,22.615,0,21.4878848928176,21.4878848928176,21.4878848928176,21.4878848928176,0,0.0,1.0
2022-05-20,22.6588,22.6588,22.6588,22.6588,0,21.5295019327603,21.5295019327603,21.5295019327603,21.5295019327603,0,0.0,1.0
2022-05-23,22.8338,22.8338,22.8338,22.8338,0,21.6957800603855,21.6957800603855,21.6957800603855,21.6957800603855,0,0.0,1.0
2022-05-24,22.6476,22.66,22.6476,22.66,100,21.5188601325923,21.5306421256355,21.5188601325923,21.5306421256355,105.245351568126,0.0,1.0
2022-05-25,22.7898,22.7898,22.7898,22.7898,100,21.6539729882969,21.6539729882969,21.6539729882969,21.6539729882969,105.245351568125,0.0,1.0
2022-05-26,23.1443,23.1443,23.1443,23.1443,0,21.990804966829,21.990804966829,21.990804966829,21.990804966829,0,0.0,1.0
2022-05-27,23.3191,23.3191,23.3191,23.3191,0,22.1568930623083,22.1568930623083,22.1568930623083,22.1568930623083,0,0.0,1.0
2022-05-31,23.4404,23.5,23.4404,23.5,100,22.2721475587708,22.3287771382363,22.2721475587708,22.3287771382363,105.245351568125,0.0,1.0
2022-06-01,23.189,23.32,23.189,23.24,7835,22.0332771514281,22.1577482069647,22.0332771514281,22.0817353486217,8245.97329536264,0.0,1.0
2022-06-02,23.5099,23.5099,23.5099,23.5099,7835,22.3381837294562,22.3381837294562,22.3381837294562,22.3381837294562,8245.97329536264,0.0,1.0
2022-06-03,23.2264,23.2264,23.2264,23.2264,0,22.0688131627034,22.0688131627034,22.0688131627034,22.0688131627034,0,0.0,1.0
2022-06-06,23.3618,23.3618,23.3618,23.3618,1,22.1974649254488,22.1974649254488,22.1974649254488,22.1974649254488,1.05245351568126,0.0,1.0
2022-06-07,23.4735,23.4735,23.4735,23.4735,1,22.3035978789102,22.3035978789102,22.3035978789102,22.3035978789102,1.05245351568125,0.0,1.0
2022-06-08,23.4788,23.54,23.4788,23.54,3202,22.3086337307754,22.3667835674077,22.3086337307754,22.3667835674077,3369.95615721138,0.0,1.0
2022-06-09,23.0065,23.0065,23.0065,23.0065,3202,21.8598728183333,21.8598728183333,21.8598728183333,21.8598728183333,3369.95615721138,0.0,1.0
2022-06-10,22.7387,23.0,22.7387,23.0,2500,21.6054197750303,21.8536967735929,21.6054197750303,21.8536967735929,2631.13378920314,0.0,1.0
2022-06-13,22.0902,22.0902,22.0902,22.0902,2500,20.9892405420879,20.9892405420879,20.9892405420879,20.9892405420879,2631.13378920314,0.0,1.0
2022-06-14,22.0862,22.0862,22.0862,22.0862,0,20.9854398991708,20.9854398991708,20.9854398991708,20.9854398991708,0,0.0,1.0
2022-06-15,22.4158,22.4158,22.14,22.14,2373,21.2986128755437,21.2986128755437,21.0365585464064,21.0365585464064,2497.47219271162,0.0,1.0
2022-06-16,21.9064,21.9064,21.9064,21.9064,5,20.8146010000451,20.8146010000451,20.8146010000451,20.8146010000451,5.26226757840627,0.0,1.0
2022-06-17,22.0049,22.0049,22.0049,22.0049,5,20.9081918318798,20.9081918318798,20.9081918318798,20.9081918318798,5.26226757840628,0.0,1.0
2022-06-21,22.2139,22.2139,22.2139,22.2139,0,21.1067754243007,21.1067754243007,21.1067754243007,21.1067754243007,0,0.0,1.0
2022-06-22,22.1203,22.1203,22.1203,22.1203,0,21.0178403800395,21.0178403800395,21.0178403800395,21.0178403800395,0,0.0,1.0
2022-06-23,22.083,22.083,22.06,22.06,100,20.9823993848371,20.9823993848371,20.9605456880635,20.9605456880635,105.245351568125,0.0,1.0
2022-06-24,22.6315,22.6315,22.6315,22.6315,100,21.5035625448508,21.5035625448508,21.5035625448508,21.5035625448508,105.245351568126,0.0,1.0
2022-06-27,22.5785,22.5785,22.5785,22.5785,2,21.4532040261986,21.4532040261986,21.4532040261986,21.4532040261986,2.10490703136251,0.0,1.0
2022-06-28,22.3561,22.3561,22.3561,22.3561,2,21.2418882800053,21.2418882800053,21.2418882800053,21.2418882800053,2.10490703136251,0.0,1.0
2022-06-29,22.3432,22.3432,22.3432,22.3432,0,21.2296312065975,21.2296312065975,21.2296312065975,21.2296312065975,0,0.0,1.0
2022-06-30,22.0602,22.14,22.0602,22.14,100,20.9607357202093,21.0365585464064,20.9607357202093,21.0365585464064,105.245351568126,0.0,1.0
2022-07-01,22.1148,22.1148,22.1148,22.1148,0,21.0126144960284,21.0126144960284,21.0126144960284,21.0126144960284,0,0.0,1.0
2022-07-05,21.9832,21.9832,21.9832,21.9832,0,20.8875733440543,20.8875733440543,20.8875733440543,20.8875733440543,0,0.0,1.0
2022-07-06,21.983,21.983,21.983,21.983,0,20.8873833119084,20.8873833119084,20.8873833119084,20.8873833119084,0,0.0,1.0
2022-07-07,22.3069,22.3069,22.3069,22.3069,0,21.1951403721244,21.1951403721244,21.1951403721244,21.1951403721244,0,0.0,1.0
2022-07-08,22.3273,22.3273,22.3273,22.3273,0,21.2145236510018,21.2145236510018,21.2145236510018,21.2145236510018,0,0.0,1.0
2022-07-11,21.9935,21.9935,21.9935,21.9935,0,20.8973599995659,20.8973599995659,20.8973599995659,20.8973599995659,0,0.0,1.0
2022-07-12,21.9903,21.9903,21.9903,21.9903,0,20.8943194852322,20.8943194852322,20.8943194852322,20.8943194852322,0,0.0,1.0
2022-07-13,21.9427,21.9427,21.9427,21.9427,0,20.8490918345182,20.8490918345182,20.8490918345182,20.8490918345182,0,0.0,1.0
2022-07-14,21.8189,21.8189,21.8189,21.8189,5,20.7314619362325,20.7314619362325,20.7314619362325,20.7314619362325,5.26226757840627,0.0,1.0
2022-07-15,21.9563,21.9563,21.9563,21.9563,5,20.8620140204365,20.8620140204365,20.8620140204365,20.8620140204365,5.26226757840627,0.0,1.0
2022-07-18,22.0563,22.0563,22.0563,22.0563,0,20.9570300933651,20.9570300933651,20.9570300933651,20.9570300933651,0,0.0,1.0
2022-07-19,22.6115,22.6115,22.6115,22.6115,0,21.4845593302651,21.4845593302651,21.4845593302651,21.4845593302651,0,0.0,1.0
2022-07-20,22.6508,22.68,22.65,22.65,2255,21.521900646926,21.5496453402212,21.5211405183426,21.5211405183426,2373.28267786124,0.0,1.0
2022-07-21,22.9466,22.9466,22.9466,22.9466,2255,21.802958190649,21.802958190649,21.802958190649,21.802958190649,2373.28267786123,0.0,1.0
2022-07-22,22.8321,22.8321,22.8321,22.8321,1,21.6941647871457,21.6941647871457,21.6941647871457,21.6941647871457,1.05245351568126,0.0,1.0
2022-07-25,22.8314,22.8314,22.8314,22.8314,1,21.6934996746352,21.6934996746352,21.6934996746352,21.6934996746352,1.05245351568126,0.0,1.0
2022-07-26,22.5028,22.5789,22.5,22.5789,149540,21.3812768589916,21.4535840904903,21.3786164089496,21.4535840904903,157383.898734975,0.0,1.0
2022-07-27,22.9999,22.9999,22.9999,22.9999,149540,21.85360175752,21.85360175752,21.85360175752,21.85360175752,157383.898734975,0.0,1.0
2022-07-28,23.2795,23.2795,23.2795,23.2795,193,22.1192666974285,22.1192666974285,22.1192666974285,22.1192666974285,203.123528526483,0.0,1.0
2022-07-29,23.5871,23.5871,23.5871,23.5871,15,22.4115361377571,22.4115361377571,22.4115361377571,22.4115361377571,15.7868027352189,0.0,1.0
2022-08-01,23.5415,23.5415,23.5415,23.5415,0,22.3682088085016,22.3682088085016,22.3682088085016,22.3682088085016,0,0.0,1.0
2022-08-02,23.243,23.243,23.243,23.243,0,22.0845858308096,22.0845858308096,22.0845858308096,22.0845858308096,0,0.0,1.0
2022-08-03,23.4116,23.4116,23.4116,23.4116,0,22.2447829297673,22.2447829297673,22.2447829297673,22.2447829297673,0,0.0,1.0
2022-08-04,23.5802,23.5802,23.5802,23.5802,1,22.404980028725,22.404980028725,22.404980028725,22.404980028725,1.05245351568126,0.0,1.0
2022-08-05,23.4166,23.4166,23.4166,23.4166,1,22.2495337334137,22.2495337334137,22.2495337334137,22.2495337334137,1.05245351568126,0.0,1.0
2022-08-08,23.5093,23.5093,23.5093,23.5093,0,22.3376136330186,22.3376136330186,22.3376136330186,22.3376136330186,0,0.0,1.0
2022-08-09,23.318,23.318,23.318,23.318,6,22.1558478855061,22.1558478855061,22.1558478855061,22.1558478855061,6.31472109408753,0.0,1.0
2022-08-10,23.9079,23.9079,23.9079,23.9079,60,22.7163476997123,22.7163476997123,22.7163476997123,22.7163476997123,63.1472109408753,0.0,1.0
2022-08-11,23.9049,23.9049,23.9049,23.9049,2,22.7134972175244,22.7134972175244,22.7134972175244,22.7134972175244,2.10490703136251,0.0,1.0
2022-08-12,24.0452,24.0452,24.0452,24.0452,64,22.8468047678433,22.8468047678433,22.8468047678433,22.8468047678433,67.3570250036005,0.0,1.0
2022-08-15,23.9452,23.9452,23.9452,23.9452,0,22.7517886949147,22.7517886949147,22.7517886949147,22.7517886949147,0,0.0,1.0
2022-08-16,23.9099,23.94,23.89,23.94,10878,22.7182480211709,22.7468478591224,22.699339822658,22.7468478591224,11448.5893435807,0.0,1.0
2022-08-17,23.7348,23.7348,23.7348,23.7348,2,22.5518748774728,22.5518748774728,22.5518748774728,22.5518748774728,2.10490703136251,0.0,1.0
2022-08-18,23.6883,23.6883,23.6883,23.6883,40,22.5076924035609,22.5076924035609,22.5076924035609,22.5076924035609,42.0981406272503,0.0,1.0
2022-08-19,23.455,23.455,23.455,23.455,40,22.2860199054184,22.2860199054184,22.2860199054184,22.2860199054184,42.0981406272502,0.0,1.0
2022-08-22,23.235,23.27,23.235,23.27,149003,22.0769845449753,22.1102401705003,22.0769845449753,22.1102401705003,156818.731197054,0.0,1.0
2022-08-23,23.3111,23.335,23.3111,23.335,334,22.149291776474,22.172000617904,22.149291776474,22.172000617904,351.51947423754,0.0,1.0
2022-08-24,23.3152,23.3152,23.2781,23.2781,143,22.1531874354641,22.1531874354641,22.1179364724075,22.1179364724075,150.500852742419,0.0,1.0
2022-08-25,23.4482,23.4482,23.385,23.385,329,22.2795588124592,22.2795588124592,22.2195086543683,22.2195086543683,346.257206659133,0.0,1.0
2022-08-26,23.1331,23.48,23.1331,23.48,800,21.980163166661,22.3097739236505,21.980163166661,22.3097739236505,841.962812545004,0.0,1.0
2022-08-29,23.0447,23.095,23.03,23.03,643,21.896168958192,21.9439620428752,21.8822015954715,21.8822015954715,676.727610583049,0.0,1.0
2022-08-30,22.9396,22.9396,22.91,22.91,3885,21.796307065544,21.796307065544,21.7681823079571,21.7681823079571,4088.78190842168,0.0,1.0
2022-08-31,22.803,22.803,22.803,22.803,89,21.6665151099235,21.6665151099235,21.6665151099235,21.6665151099235,93.6683628956316,0.0,1.0
2022-09-01,22.5029,22.5029,22.5029,22.5029,55,21.3813718750645,21.3813718750645,21.3813718750645,21.3813718750645,57.8849433624692,0.0,1.0
2022-09-02,22.4622,22.52,22.38,22.52,2325,21.3427003333826,21.3976196235353,21.2645971214352,21.3976196235353,2446.95442395892,0.0,1.0
2022-09-06,22.3437,22.3437,22.3437,22.3437,0,21.2301062869621,21.2301062869621,21.2301062869621,21.2301062869621,0,0.0,1.0
2022-09-07,22.6097,22.6097,22.6097,22.6097,83,21.4828490409523,21.4828490409523,21.4828490409523,21.4828490409523,87.3536418015445,0.0,1.0
2022-09-08,22.6164,22.6164,22.6164,22.6164,83,21.4892151178386,21.4892151178386,21.4892151178386,21.4892151178386,87.3536418015441,0.0,1.0
2022-09-09,23.1151,23.1151,23.1151,23.1151,58,21.9630602735338,21.9630602735338,21.9630602735338,21.9630602735338,61.0423039095129,0.0,1.0
2022-09-12,23.2849,23.35,23.2849,23.32,49806,22.1243975653667,22.1862530288433,22.1243975653667,22.1577482069647,52418.4998020206,0.0,1.0
2022-09-13,22.947,22.947,22.947,22.947,49806,21.8033382549407,21.8033382549407,21.8033382549407,21.8033382549407,52418.4998020207,0.0,1.0
2022-09-14,23.0952,23.0952,23.0952,23.0952,0,21.944152075021,21.944152075021,21.944152075021,21.944152075021,0,0.0,1.0
2022-09-15,22.9734,23.0201,22.9734,23.0201,449,21.8284224981939,21.8727950042516,21.8284224981939,21.8727950042516,472.551628540884,0.0,1.0
2022-09-16,22.97,23.16,22.91,23.13,9939,21.8251919517143,22.0057224902788,21.7681823079571,21.9772176684002,10460.335492356,0.0,1.0
2022-09-19,23.0402,23.0402,23.0402,23.0402,57,21.8918932349103,21.8918932349103,21.8918932349103,21.8918932349103,59.9898503938315,0.0,1.0
2022-09-20,22.8055,22.8055,22.8055,22.8055,57,21.6688905117467,21.6688905117467,21.6688905117467,21.6688905117467,59.9898503938315,0.0,1.0
2022-09-21,22.7131,22.7131,22.7131,22.7131,12,21.5810956603606,21.5810956603606,21.5810956603606,21.5810956603606,12.6294421881751,0.0,1.0
2022-09-22,22.8107,22.8107,22.8107,22.8107,5,21.673831347539,21.673831347539,21.673831347539,21.673831347539,5.26226757840627,0.0,1.0
2022-09-23,22.4882,22.6,22.4882,22.6,3969,21.367404512344,21.4736324818783,21.367404512344,21.4736324818783,4177.18800373891,0.0,1.0
2022-09-26,22.314,22.314,22.314,22.314,17,21.2018865133023,21.2018865133023,21.2018865133023,21.2018865133023,17.8917097665813,0.0,1.0
2022-09-27,22.2466,22.2466,22.2466,22.2466,17,21.1378456801484,21.1378456801484,21.1378456801484,21.1378456801484,17.8917097665813,0.0,1.0
2022-09-28,22.6367,22.6367,22.19,22.19,589,21.5085033806431,21.5085033806431,21.0840665828707,21.0840665828707,619.89512073626,0.0,1.0
2022-09-29,22.3334,22.335,22.29,22.29,3084,21.2203196314505,21.2218398886173,21.1790826557994,21.1790826557994,3245.76664236099,0.0,1.0
2022-09-30,22.2475,22.2475,22.2475,22.2475,3084,21.1387008248047,21.1387008248047,21.1387008248047,21.1387008248047,3245.766642361,0.0,1.0
2022-10-03,22.6689,22.6689,22.6689,22.6689,145,21.5390985561261,21.5390985561261,21.5390985561261,21.5390985561261,152.605759773782,0.0,1.0
2022-10-04,23.3222,23.3222,23.3222,23.3222,34,22.1598385605691,22.1598385605691,22.1598385605691,22.1598385605691,35.7834195331627,0.0,1.0
2022-10-05,23.2252,23.31,23.2252,23.28,13286,22.0676729698283,22.1482465996718,22.0676729698283,22.1197417777932,13982.8974093412,0.0,1.0
2022-10-06,23.0625,23.0625,23.0625,23.0625,13286,21.9130818191733,21.9130818191733,21.9130818191733,21.9130818191733,13982.8974093412,0.0,1.0
2022-10-07,22.86,22.91,22.8,22.82,13422,21.7206742714928,21.7681823079571,21.6636646277356,21.6826678423213,14126.0310874738,0.0,1.0
2022-10-10,22.6508,22.6508,22.6508,22.6508,13422,21.521900646926,21.521900646926,21.521900646926,21.521900646926,14126.0310874738,0.0,1.0
2022-10-11,22.4836,22.4836,22.4836,22.4836,28,21.3630337729893,21.3630337729893,21.3630337729893,21.3630337729893,29.4686984390752,0.0,1.0
2022-10-12,22.4267,22.4267,22.4267,22.4267,28,21.3089696274929,21.3089696274929,21.3089696274929,21.3089696274929,29.4686984390752,0.0,1.0
2022-10-13,22.6134,22.6211,22.19,22.21,4760,21.4863646356507,21.4936808732662,21.0840665828707,21.1030697974565,5009.67873464278,0.0,1.0
2022-10-14,22.2399,22.2399,22.23,22.23,1715,21.1314796032621,21.1314796032621,21.1220730120422,21.1220730120422,1804.95777939336,0.0,1.0
2022-10-17,22.8186,22.8186,22.8186,22.8186,262,21.6813376173003,21.6813376173003,21.6813376173003,21.6813376173003,275.742821108489,0.0,1.0
2022-10-18,22.9559,23.0,22.9559,22.9788,400,21.8117946854314,21.8536967735929,21.8117946854314,21.8335533661321,420.981406272502,0.0,1.0
2022-10-19,22.671,22.8024,22.64,22.8024,1361,21.5410938936576,21.6659450134859,21.5116389110497,21.6659450134859,1432.38923484219,0.0,1.0
2022-10-20,22.5302,22.5302,22.52,22.52,136,21.4073112629741,21.4073112629741,21.3976196235353,21.3976196235353,143.133678132651,0.0,1.0
2022-10-21,22.962,22.962,22.962,22.962,115,21.81759066588,21.81759066588,21.81759066588,21.81759066588,121.032154303345,0.0,1.0
2022-10-24,22.8866,22.8866,22.81,22.86,2550,21.7459485468918,21.7459485468918,21.6731662350285,21.7206742714928,2683.75646498721,0.0,1.0
2022-10-25,23.3318,23.3318,23.18,23.24,1688,22.1689601035702,22.1689601035702,22.0247257048645,22.0817353486217,1776.54153446996,0.0,1.0
2022-10-26,23.4383,23.5601,23.43,23.43,2445,22.2701522212393,22.3858817980664,22.2622658871862,22.2622658871862,2573.24884584067,0.0,1.0
2022-10-27,23.3562,23.5123,23.3562,23.5123,635,22.1921440253648,22.3404641152065,22.1921440253648,22.3404641152065,668.307982457599,0.0,1.0
2022-10-28,23.6652,23.6652,23.6652,23.6652,306,22.4857436907144,22.4857436907144,22.4857436907144,22.4857436907144,322.050775798464,0.0,1.0
2022-10-31,23.3091,23.31,23.3091,23.31,63749,22.1473914550154,22.1482465996718,22.1473914550154,22.1482465996718,67092.8591711645,0.0,1.0
2022-11-01,23.4303,23.69,23.4303,23.6586,21783,22.262550935405,22.5093076768007,22.262550935405,22.4794726299011,22925.5949320848,0.0,1.0
2022-11-02,23.0381,23.49,23.0381,23.4,19212,21.8898978973788,22.3192755309434,21.8898978973788,22.2337610653076,20219.7369432682,0.0,1.0
2022-11-03,22.8147,22.92,22.8147,22.91,4207,21.6776319904561,21.77768391525,21.6776319904561,21.7681823079571,4427.67194047105,0.0,1.0
2022-11-04,23.4824,23.4824,23.43,23.43,2000,22.3120543094008,22.3120543094008,22.2622658871862,22.2622658871862,2104.90703136251,0.0,1.0
2022-11-07,23.62,23.72,23.58,23.61,3542,22.4427964257507,22.5378124986793,22.4047899965792,22.4332948184578,3727.790352543,0.0,1.0
2022-11-08,23.8466,23.93,23.79,23.91,5140,22.658102847007,22.7373462518295,22.6043237497294,22.7183430372438,5409.61107060166,0.0,1.0
2022-11-09,23.482,23.482,23.4601,23.4601,672,22.3116742451091,22.3116742451091,22.2908657251377,22.2908657251377,707.248762537804,0.0,1.0
2022-11-10,24.5898,24.5898,24.43,24.43,696,23.3642623010128,23.3642623010128,23.2124266164728,23.2124266164728,732.507646914156,0.0,1.0
2022-11-11,25.05,25.05,24.32,24.34,38013,23.8015262686306,23.8015262686306,23.1079089362513,23.126912150837,40006.9154915915,0.0,1.0
2022-11-14,24.8914,24.92,24.8914,24.92,100,23.6508307769657,23.6780053738233,23.6508307769657,23.6780053738233,105.245351568126,0.0,1.0
2022-11-15,25.0584,25.0584,25.0584,25.0584,100,23.8095076187566,23.8095076187566,23.8095076187566,23.8095076187566,105.245351568125,0.0,1.0
2022-11-16,24.96,24.98,24.96,24.97,665,23.7160118029948,23.7350150175805,23.7160118029948,23.7255134102876,699.881587928034,0.0,1.0
2022-11-17,24.9164,24.9164,24.9164,24.9164,113,23.6745847951979,23.6745847951979,23.6745847951979,23.6745847951979,118.927247271982,0.0,1.0
2022-11-18,24.8167,24.84,24.8167,24.84,226,23.579853770488,23.6019925154804,23.579853770488,23.6019925154804,237.854494543964,0.0,1.0
2022-11-21,24.7084,24.74,24.7084,24.7399,493,23.4769513635062,23.5069764425517,23.4769513635062,23.5068814264788,518.85958323086,0.0,1.0
2022-11-22,24.835,24.835,24.7738,24.7738,1689,23.5972417118339,23.5972417118339,23.5390918752016,23.5390918752016,1777.59398798564,0.0,1.0
2022-11-23,24.9863,24.9863,24.8865,24.9495,759,23.741001030175,23.741001030175,23.6461749893922,23.7060351153373,798.812218402073,0.0,1.0
2022-11-25,24.925,24.925,24.925,24.925,133,23.6827561774697,23.6827561774697,23.6827561774697,23.6827561774697,139.976317585607,0.0,1.0
2022-11-28,24.7799,24.84,24.7755,24.84,904,23.5448878556502,23.6019925154804,23.5407071484414,23.6019925154804,951.417978175857,0.0,1.0
2022-11-29,24.8725,24.94,24.85,24.89,56014,23.6328727391822,23.697008588409,23.6114941227732,23.6495005519447,58952.1312273698,0.0,1.0
2022-11-30,25.207,25.2092,24.965,24.965,1565,23.9507015031286,23.952791856733,23.7207626066412,23.7207626066412,1647.08975204116,0.0,1.0
2022-12-01,25.2434,25.26,25.2434,25.26,507,23.9852873536746,24.0010600217808,23.9852873536746,24.0010600217808,533.593932450397,0.0,1.0
2022-12-02,25.3621,25.38,25.31,25.36,3324,24.0980714322409,24.1150793092952,24.0485680582451,24.0960760947094,3498.3554861245,0.0,1.0
2022-12-05,25.0947,25.61,25.0947,25.61,1246,23.8439984532297,24.3336162770311,23.8439984532297,24.3336162770311,1311.35708053884,0.0,1.0
2022-12-06,25.0121,25.145,24.9865,25.145,1162,23.7655151769906,23.8917915379128,23.7411910623209,23.8917915379128,1222.95098522162,0.0,1.0
2022-12-07,25.0639,25.08,25.02,25.02,8317,23.8147335027676,23.8300310905092,23.773021446752,23.773021446752,8753.25588992102,0.0,1.0
2022-12-08,25.2199,25.2199,25.19,25.19,849,23.9629585765364,23.9629585765364,23.9345487707307,23.9345487707307,893.533034813385,0.0,1.0
2022-12-09,25.1602,25.3,25.1602,25.24,15008,23.9062339809979,24.0390664509522,23.9062339809979,23.982056807195,15795.2223633443,0.0,1.0
2022-12-12,25.1452,25.1452,25.065,25.065,721,23.8919815700586,23.8919815700586,23.8157786795699,23.8157786795699,758.818984806187,0.0,1.0
2022-12-13,25.2849,25.38,25.2849,25.38,1121,24.02471902394,24.1150793092952,24.02471902394,24.1150793092952,1179.80039107869,0.0,1.0
2022-12-14,25.4065,25.49,25.35,25.49,1475,24.1402585686213,24.2195969895167,24.0865744874166,24.2195969895167,1552.36893562985,0.0,1.0
2022-12-15,25.0159,25.1701,24.97,25.17,2739,23.7691257877619,23.9156405722179,23.7255134102876,23.915545556145,2882.67017945096,0.0,1.0
2022-12-16,24.8689,24.91,24.66,24.66,22803,23.6294521605567,23.6685037665304,23.4309635842088,23.4309635842088,23999.0975180797,0.0,1.0
2022-12-19,24.7377,24.83,24.7177,24.83,1099,23.5047910728743,23.5924909081875,23.4857878582886,23.5924909081875,1156.6464137337,0.0,1.0
2022-12-20,24.7575,24.77,24.7575,24.76,269758,23.5605750092908,23.5724706848483,23.5605750092908,23.5629541444023,283462.253462252,0.03891,1.0
2022-12-21,25.0157,25.04,24.99,25.04,1671,23.8062920836076,23.8294172768915,23.7818345746613,23.8294172768915,1755.89018874482,0.0,1.0
2022-12-22,24.78,24.78,24.63,24.63,63137,23.5819872252944,23.5819872252944,23.4392391186037,23.4392391186037,66344.4876402043,0.0,1.0
2022-12-23,24.7907,24.7907,24.7201,24.78,5066,23.5921699235716,23.5921699235716,23.5249831480226,23.5819872252944,5323.36307371709,0.0,1.0
2022-12-27,24.55,24.55,24.55,24.55,3278,23.4164298744626,23.4164298744626,23.4164298744626,23.4164298744626,3436.68528599076,0.056032,1.0
2022-12-28,24.5688,24.5917,24.5688,24.57,2916,23.4343618044683,23.456204421337,23.4343618044683,23.4355063957453,3057.16116349879,0.0,1.0
2022-12-29,24.77,24.79,24.64,24.64,873,23.6262716085719,23.6453481298545,23.5022742202346,23.5022742202346,915.261212528957,0.0,1.0
2022-12-30,24.7376,24.7376,24.67,24.69,8845,23.595367644094,23.595367644094,23.5308890021586,23.5499655234412,9273.17918077735,0.0,1.0
2023-01-03,24.8352,24.98,24.79,24.98,8392,23.6884610679533,23.8265750820398,23.6453481298545,23.8265750820398,8798.24982307335,0.0,1.0
2023-01-04,24.967,24.967,24.8743,24.8743,11508,23.8141753432061,23.8141753432061,23.7257556670609,23.7257556670609,12065.092822203,0.0,1.0
2023-01-05,24.7839,24.83,24.74,24.74,7678,23.6395297908633,23.6835011724198,23.5976568266479,23.5976568266479,8049.68566987096,0.0,1.0
2023-01-06,25.0776,25.0776,25.0099,25.0099,201,23.9196685058992,23.9196685058992,23.8550944813574,23.8550944813574,210.730244809073,0.0,1.0
2023-01-09,25.2112,25.31,25.2112,25.3,2704,24.0470996680673,24.1413376832036,24.0470996680673,24.1317994225623,2834.89841773002,0.0,1.0
2023-01-10,25.22,25.22,25.11,25.12,10381,24.0554933374317,24.0554933374317,23.9505724703771,23.9601107310184,10883.5356784228,0.0,1.0
2023-01-11,25.3693,25.3693,25.245,25.2774,3472,24.1978995688067,24.1978995688067,24.079338989035,24.1102429535129,3640.07666655274,0.0,1.0
2023-01-12,25.5275,25.59,25.28,25.28,31870,24.3487948521525,24.4084089811609,24.1127229012797,24.1127229012797,33412.8005077869,0.0,1.0
2023-01-13,25.6499,25.6499,25.56,25.59,13059,24.4655431624024,24.4655431624024,24.3797941992369,24.4084089811609,13691.1754575208,0.0,1.0
2023-01-17,25.72,25.8,25.6301,25.7781,19873,24.5324063694981,24.6087124546288,24.4466574063326,24.5878236638242,20835.0355974662,0.0,1.0
2023-01-18,25.537,25.825,25.52,25.79,6520,24.3578561997618,24.6325581062321,24.3416411566715,24.5991741939874,6835.62784156794,0.0,1.0
2023-01-19,25.3764,25.45,25.33,25.34,10404,24.2046717338621,24.2748733321822,24.1604142044863,24.1699524651276,10907.6490895204,0.0,1.0
2023-01-20,25.68,25.68,25.1,25.1,15303,24.4942533269328,24.4942533269328,23.9410342097357,23.9410342097357,16043.8056532997,0.0,1.0
2023-01-23,25.9099,25.93,25.8176,25.84,15149,24.713537939077,24.732709842966,24.6254997933575,24.6468654971941,15882.3506398639,0.0,1.0
2023-01-24,25.8926,25.8959,25.8577,25.8577,2462,24.6970367481675,24.7001843741791,24.6637482185292,24.6637482185292,2581.1833966166,0.0,1.0
2023-01-25,25.8684,25.92,25.71,25.71,10001,24.6739541574154,24.7231715823247,24.5228681088568,24.5228681088568,10485.1401907241,0.0,1.0
2023-01-26,26.0544,26.08,25.9387,26.07,15206,24.8513658053442,24.875783752586,24.741008129724,24.8662454919446,15942.1099630187,0.0,1.0
2023-01-27,26.2634,26.32,26.15,26.2,1931,25.0507154527479,25.1047020079779,24.9425515770753,24.9902428802819,2024.47812301652,0.0,1.0
2023-01-30,25.9217,26.09,25.9217,25.98,3853,24.7247930866337,24.8853220132273,24.7247930866337,24.7804011461727,4039.52056342965,0.0,1.0
2023-01-31,26.2008,26.2008,26.0399,26.04,67526,24.9910059411332,24.9910059411332,24.8375353274142,24.8376307100207,70794.878164067,0.0,1.0
2023-02-01,26.548,26.55,26.08,26.1,15611,25.3221743506002,25.3240820027284,24.875783752586,24.8948602738686,16366.7156801713,0.0,1.0
2023-02-02,27.163,27.163,27.12,27.12,4170,25.9087773800419,25.9087773800419,25.8677628592842,25.8677628592842,4371.86627290465,0.0,1.0
2023-02-03,26.6803,26.916,26.6,26.8,8804,25.4483655388849,25.6731823422011,25.3717733059351,25.5625385187617,9230.19440447304,0.0,1.0
2023-02-06,26.4101,26.4662,26.34,26.4662,4385,25.1906417363562,25.2441513785541,25.1237785292605,25.2441513785541,4597.27424620789,0.0,1.0
2023-02-07,26.6592,26.745,26.39,26.39,14781,25.4282398089317,25.5100780852343,25.1714698324672,25.1714698324672,15496.536062303,0.0,1.0
2023-02-08,26.4902,26.65,26.4902,26.65,2097,25.2670432040933,25.4194646091417,25.2670432040933,25.4194646091417,2198.51404659018,0.0,1.0
2023-02-09,26.44,26.78,26.3792,26.69,19032,25.2191611356738,25.543461997479,25.1611685109745,25.457617651707,19953.3234786382,0.0,1.0
2023-02-10,26.35,26.4,26.27,26.29,15686,25.1333167899019,25.1810080931085,25.0570107047712,25.0760872260539,16445.3463685329,0.0,1.0
2023-02-13,26.5498,26.55,26.44,26.5,7607,25.3238912375156,25.3240820027284,25.2191611356738,25.2763906995218,7975.24861822198,0.0,1.0
2023-02-14,26.6152,26.6152,26.48,26.48,1228,25.3862714621099,25.3862714621099,25.2573141782391,25.2573141782391,1287.44647077384,0.0,1.0
2023-02-15,26.6497,26.7,26.58,26.7,5964,25.4191784613225,25.4671559123484,25.3526967846524,25.4671559123484,6252.71233851398,0.0,1.0
2023-02-16,26.4146,26.67,26.4146,26.55,6117,25.1949339536448,25.4385411304244,25.1949339536448,25.3240820027284,6413.11894277165,0.0,1.0
2023-02-17,26.2794,26.32,26.2,26.31,19154,25.0659766697741,25.1047020079779,24.9902428802819,25.0951637473365,20081.229398373,0.0,1.0
2023-02-21,25.8561,26.2,25.8561,26.2,10087,24.6622220968266,24.9902428802819,24.6622220968266,24.9902428802819,10575.3033800454,0.0,1.0
2023-02-22,25.8423,25.93,25.8423,25.87,3524,24.6490592971416,24.732709842966,24.6490592971416,24.6754802791181,3694.59394381678,0.0,1.0
2023-02-23,26.0257,26.0257,25.86,25.86,193,24.8239909973036,24.8239909973036,24.6659420184767,24.6659420184767,202.342971383836,0.0,1.0
2023-02-24,25.7092,25.73,25.61,25.73,1649,24.5221050480055,24.5419446301395,24.4274855024435,24.5419446301395,1728.82673477692,0.0,1.0
2023-02-27,25.7344,25.855,25.7344,25.85,6146,24.5461414648216,24.6611728881561,24.5461414648216,24.6564037578354,6443.52280893813,0.0,1.0
2023-02-28,25.7602,25.8,25.7602,25.8,1861,24.5707501772763,24.6087124546288,24.5707501772763,24.6087124546288,1951.08948054569,0.0,1.0
2023-03-01,25.6084,25.68,25.59,25.63,2800,24.4259593807409,24.4942533269328,24.4084089811609,24.4465620237262,2935.54569883286,0.0,1.0
2023-03-02,25.6375,25.78,25.57,25.78,10632,24.4537157192072,24.5896359333461,24.3893324598782,24.5896359333461,11146.6863821396,0.0,1.0
2023-03-03,25.74,25.79,25.74,25.74,1162,24.5514828907808,24.5991741939874,24.5514828907808,24.5514828907808,1218.25146501563,0.0,1.0
2023-03-06,25.72,25.79,25.67,25.72,3456,24.5324063694981,24.5991741939874,24.4847150662915,24.5324063694981,3623.30211970227,0.0,1.0
2023-03-07,25.5801,25.67,25.565,25.61,6081,24.3989661031259,24.4847150662915,24.3845633295575,24.4274855024435,6375.37621235808,0.0,1.0
2023-03-08,25.575,25.6499,25.52,25.6,6284,24.3941015901989,24.4655431624024,24.3416411566715,24.4179472418022,6588.20327552344,0.0,1.0
2023-03-09,25.4842,25.61,25.4842,25.595,3335,24.3074941835756,24.4274855024435,24.3074941835756,24.4131781114815,3496.44460914556,0.0,1.0
2023-03-10,25.3935,25.3935,25.3935,25.3935,92,24.2209821595587,24.2209821595587,24.2209821595587,24.2209821595587,96.4536443902225,0.0,1.0
2023-03-13,25.2086,25.25,25.2086,25.22,1452,24.0446197203006,24.0841081193557,24.0446197203006,24.0554933374317,1522.29012668046,0.0,1.0
2023-03-14,25.3359,25.4,25.3359,25.4,123,24.1660417782647,24.2271820289756,24.1660417782647,24.2271820289756,128.954328913015,0.0,1.0
2023-03-15,25.3241,25.36,25.26,25.2755,136083,24.1547866307079,24.1890289864103,24.093646379997,24.1084306839911,142670.666190811,0.0,1.0
2023-03-16,25.3359,25.8598,25.28,25.3434,65943,24.1660417782647,24.6657512532639,24.1127229012797,24.1731954737457,69135.2464350482,0.0,1.0
2023-03-17,25.4152,25.43,25.3613,25.42,2592,24.2416801851504,24.2557968108996,24.1902689602937,24.2462585502583,2717.4765897767,0.0,1.0
2023-03-20,25.3912,25.41,25.38,25.39,5664,24.2187883596112,24.2367202896169,24.2081055076929,24.2176437683343,5938.18958506761,0.0,1.0
2023-03-21,25.3847,25.4,25.3847,25.39,6640,24.2125884901944,24.2271820289756,24.2125884901944,24.2176437683343,6961.43694294648,0.0,1.0
2023-03-22,25.3779,25.64,25.36,25.36,3647,24.2061024729583,24.4561002843675,24.1890289864103,24.1890289864103,3823.54827272979,0.0,1.0
2023-03-23,25.47,25.53,25.42,25.53,10871,24.2939498534649,24.3511794173129,24.2462585502583,24.3511794173129,11397.2561757186,0.0,1.0
2023-03-24,25.4099,25.43,25.4099,25.42,1255,24.2366249070105,24.2557968108996,24.2366249070105,24.2462585502583,1315.75351858401,0.0,1.0
2023-03-27,25.4893,25.4893,25.46,25.46,7886,24.3123586965027,24.3123586965027,24.2844115928236,24.2844115928236,8267.7547789271,0.0,1.0
2023-03-28,25.5,25.61,25.455,25.5,13907,24.3225646353889,24.4274855024435,24.2796424625029,24.3225646353889,14580.2264405959,0.0,1.0
2023-03-29,25.51,25.53,25.47,25.4985,12158,24.3321028960302,24.3511794173129,24.2939498534649,24.3211338962927,12746.5587880035,0.0,1.0
2023-03-30,25.684,25.88,25.36,25.51,44530,24.4980686311893,24.6850185397594,24.1890289864103,24.3321028960302,46685.660703224,0.0,1.0
2023-03-31,25.8669,25.8669,25.79,25.79,1482,24.6725234183193,24.6725234183193,24.5991741939874,24.5991741939874,1553.7424020251,0.0,1.0
2023-04-03,25.9352,26.02,25.9202,25.94,9188,24.7376697384995,24.818554188738,24.7233623475375,24.7422481036074,9632.7835288844,0.0,1.0
2023-04-04,26.2,26.2,26.15,26.15,602,24.9902428802819,24.9902428802819,24.9425515770753,24.9425515770753,631.142325249065,0.0,1.0
2023-04-05,26.0571,26.07,26.0571,26.07,540,24.8539411357173,24.8662454919446,24.8539411357173,24.8662454919446,566.14095620348,0.0,1.0
2023-04-06,26.0496,26.0496,26.0496,26.0496,148,24.8467874402363,24.8467874402363,24.8467874402363,24.8467874402363,155.16455836688,0.0,1.0
2023-04-10,25.98,25.99,25.89,25.97,4793,24.7804011461727,24.789939406814,24.6945568004007,24.7708628855314,5025.02519089495,0.0,1.0
2023-04-11,26.11,26.11,26.0301,26.0401,820,24.90439853451,24.90439853451,24.8281878319857,24.8377260926271,859.695526086763,0.0,1.0
2023-04-12,26.43,26.43,26.37,26.38,3055,25.2096228750325,25.2096228750325,25.1523933111845,25.1619315718258,3202.89003926228,0.0,1.0
2023-04-13,26.38,26.41,26.35,26.39,2938,25.1619315718258,25.1905463537498,25.1333167899019,25.1714698324672,3080.22616541819,0.0,1.0
2023-04-14,26.2884,26.34,26.2125,26.2125,8668,25.0745611043513,25.1237785292605,25.0021657060836,25.0021657060836,9087.61075624399,0.0,1.0
2023-04-17,26.1348,26.17,26.1219,26.1219,2367,24.9280534209005,24.9616280983579,24.9157490646731,24.9157490646731,2481.58452469191,0.0,1.0
2023-04-18,26.0489,26.25,26.0,26.25,4862,24.8461197619914,25.0379341834886,24.7994776674553,25.0379341834886,5097.36542418763,0.0,1.0
2023-04-19,25.948,25.97,25.92,25.97,7046,24.7498787121204,24.7708628855314,24.7231715823247,24.7708628855314,7387.09106927726,0.0,1.0
2023-04-20,25.7349,25.78,25.7349,25.77,6651,24.5466183778537,24.5896359333461,24.5466183778537,24.5800976727048,6972.96944390619,0.0,1.0
2023-04-21,25.845,25.845,25.76,25.815,3829,24.6516346275147,24.6516346275147,24.5705594120634,24.6230198455908,4014.35874315394,0.0,1.0
2023-04-24,25.8583,25.8731,25.52,25.52,1809,24.6643205141677,24.6784371399169,24.3416411566715,24.3416411566715,1896.57220328166,0.0,1.0
2023-04-25,25.895,25.92,25.8,25.8,2360,24.6993259307214,24.7231715823247,24.6087124546288,24.6087124546288,2474.24566044483,0.0,1.0
2023-04-26,25.6707,25.8,25.61,25.8,125316,24.4853827445364,24.6087124546288,24.4274855024435,24.6087124546288,131382.444569621,0.0,1.0
2023-04-27,25.7051,25.89,25.64,25.89,15596,24.5181943611425,24.6945568004007,24.4561002843675,24.6945568004007,16350.989542499,0.0,1.0
2023-04-28,25.8746,25.8746,25.7501,25.84,4821,24.6798678790131,24.6798678790131,24.5611165340285,24.6468654971941,5054.38064788328,0.0,1.0
2023-05-01,25.7747,25.8,25.75,25.8,2621,24.5845806552062,24.6087124546288,24.5610211514221,24.6087124546288,2747.88045594318,0.0,1.0
2023-05-02,25.4092,25.75,25.33,25.75,14198,24.2359572287656,24.5610211514221,24.1604142044863,24.5610211514221,14885.3135114389,0.0,1.0
2023-05-03,25.44,25.49,25.155,25.17,6501,24.2653350715409,24.3130263747476,23.993494643263,24.007802034225,6815.708067183,0.0,1.0
2023-05-04,25.65,25.71,25.485,25.54,103568,24.4656385450088,24.5228681088568,24.3082572444269,24.3607176779542,108581.641763115,0.0,1.0
2023-05-05,25.675,25.8,25.64,25.77,211358,24.4894841966121,24.6087124546288,24.4561002843675,24.5800976727048,221589.667076399,0.0,1.0
2023-05-08,25.665,25.69,25.45,25.45,4118,24.4799459359708,24.5037915875741,24.2748733321822,24.2748733321822,4317.34899564061,0.0,1.0
2023-05-09,25.66,25.72,25.6201,25.69,94713,24.4751768056502,24.5324063694981,24.4371191456912,24.5037915875741,99297.9784905556,0.0,1.0
2023-05-10,25.695,25.76,25.63,25.7076,18530,24.5085607178948,24.5705594120634,24.4465620237262,24.5205789263029,19427.0220712046,0.0,1.0
2023-05-11,25.69,25.69,25.55,25.55,3462,24.5037915875741,24.5037915875741,24.3702559385955,24.3702559385955,3629.5925747712,0.0,1.0
2023-05-12,25.6799,25.6799,25.66,25.66,1956,24.4941579443264,24.4941579443264,24.4751768056502,24.4751768056502,2050.68835247038,0.0,1.0
2023-05-15,25.758,25.82,25.61,25.61,55526,24.5686517599352,24.6277889759114,24.4274855024435,24.4274855024435,58213.9680262118,0.0,1.0
2023-05-16,25.6502,25.77,25.6502,25.77,6674,24.4658293102217,24.5800976727048,24.4658293102217,24.5800976727048,6997.08285500373,0.0,1.0
2023-05-17,25.715,25.76,25.67,25.67,6513,24.5276372391775,24.5705594120634,24.4847150662915,24.4847150662915,6828.28897732084,0.0,1.0
2023-05-18,25.6681,25.67,25.6681,25.67,1347,24.4829027967696,24.4847150662915,24.4829027967696,24.4847150662915,1412.20716297424,0.0,1.0
2023-05-19,25.61,25.69,25.61,25.6186,5054,24.4274855024435,24.5037915875741,24.4274855024435,24.4356884065951,5298.65998639331,0.0,1.0
2023-05-22,25.6227,25.71,25.6227,25.68,2286,24.439599093458,24.5228681088568,24.439599093458,24.4942533269328,2396.6633812614,0.0,1.0
2023-05-23,25.5755,25.64,25.5755,25.63,537,24.3945785032309,24.4561002843675,24.3945785032309,24.4465620237262,562.995728669016,0.0,1.0
2023-05-24,25.528,25.59,25.528,25.53,2459,24.3492717651846,24.4084089811609,24.3492717651846,24.3511794173129,2578.03816908214,0.0,1.0
2023-05-25,25.3897,25.44,25.38,25.44,7506,24.217357620515,24.2653350715409,24.2081055076929,24.2653350715409,7869.35929122837,0.0,1.0
2023-05-26,25.4534,25.4534,25.39,25.39,636,24.2781163408003,24.2781163408003,24.2176437683343,24.2176437683343,666.78823730632,0.0,1.0
2023-05-30,25.31,25.42,25.29,25.3725,7410,24.1413376832036,24.2462585502583,24.122261161921,24.2009518122119,7768.71201012554,0.0,1.0
2023-05-31,25.3353,25.39,25.3353,25.39,155,24.1654694826262,24.2176437683343,24.1654694826262,24.2176437683343,162.503422613962,0.0,1.0
2023-06-01,25.4504,25.4504,25.4399,25.44,40296,24.2752548626079,24.2752548626079,24.2652396889345,24.2653350715409,42246.6962429174,0.0,1.0
2023-06-02,25.47,25.47,25.22,25.22,15005,24.2939498534649,24.2939498534649,24.0554933374317,24.0554933374317,15731.3797182096,0.0,1.0
2023-06-05,25.4517,25.4517,25.4159,25.4159,675,24.2764948364913,24.2764948364913,24.2423478633953,24.2423478633953,707.676195254348,0.0,1.0
2023-06-06,25.53,25.53,25.36,25.36,216716,24.3511794173129,24.3511794173129,24.1890289864103,24.1890289864103,227207.04345295,0.0,1.0
2023-06-07,25.58,25.58,25.54,25.54,821,24.3988707205195,24.3988707205195,24.3607176779542,24.3607176779542,860.74393526492,0.0,1.0
2023-06-08,25.63,25.63,25.63,25.63,69,24.4465620237262,24.4465620237262,24.4465620237262,24.4465620237262,72.3402332926667,0.0,1.0
2023-06-09,25.641,25.641,25.6188,25.6188,12846,24.4570541104316,24.4570541104316,24.4358791718079,24.4358791718079,13467.8643025739,0.0,1.0
2023-06-12,25.681,25.6897,25.63,25.63,3311,24.4952071529969,24.5035054397549,24.4465620237262,24.4465620237262,3471.28278886986,0.0,1.0
2023-06-13,25.75,26.02,25.67,26.02,8916,24.5610211514221,24.818554188738,24.4847150662915,24.818554188738,9347.61623242634,0.0,1.0
2023-06-14,25.6878,25.8,25.645,25.8,3220,24.501693170233,24.6087124546288,24.4608694146882,24.6087124546288,3375.87755365779,0.0,1.0
2023-06-15,25.8293,25.8293,25.8293,25.8293,69,24.6366595583079,24.6366595583079,24.6366595583079,24.6366595583079,72.3402332926667,0.0,1.0
2023-06-16,25.814,25.814,25.76,25.7701,4326,24.6220660195266,24.6220660195266,24.5705594120634,24.5801930553112,4535.41810469677,0.0,1.0
2023-06-20,25.7693,25.77,25.72,25.77,2382,24.5794299944599,24.5800976727048,24.5324063694981,24.5800976727048,2497.31066236424,0.0,1.0
2023-06-21,25.79,25.81,25.75,25.75,4121,24.5991741939874,24.6182507152701,24.5610211514221,24.5610211514221,4320.49422317508,0.0,1.0
2023-06-22,25.7183,25.7499,25.68,25.7499,1728,24.5307848651891,24.5609257688157,24.4942533269328,24.5609257688157,1811.65105985113,0.0,1.0
2023-06-23,25.6519,25.6519,25.61,25.65,1542,24.4674508145307,24.4674508145307,24.4274855024435,24.4656385450088,1616.64695271438,0.0,1.0
2023-06-26,25.76,25.76,25.72,25.75,2297,24.5705594120634,24.5705594120634,24.5324063694981,24.5610211514221,2408.1958822211,0.0,1.0
2023-06-27,25.67,25.71,25.65,25.69,100937,24.4847150662915,24.5228681088568,24.4656385450088,24.5037915875741,105823.27721539,0.0,1.0
2023-06-28,25.6789,25.68,25.59,25.6,12167,24.4932041182623,24.4942533269328,24.4084089811609,24.4179472418022,12755.9944706069,0.0,1.0
2023-06-29,25.6607,25.6607,25.6205,25.64,790,24.475844483895,24.475844483895,24.4375006761169,24.4561002843675,828.243250742129,0.0,1.0
2023-06-30,25.7448,25.77,25.71,25.75,95781,24.5560612558886,24.5800976727048,24.5228681088568,24.5610211514221,100417.679492825,0.0,1.0
2023-07-03,25.713,25.713,25.713,25.713,15,24.5257295870492,24.5257295870492,24.5257295870492,24.5257295870492,15.7261376723189,0.0,1.0
2023-07-05,25.6884,25.72,25.66,25.72,2311,24.5022654658715,24.5324063694981,24.4751768056502,24.5324063694981,2422.87361071526,0.0,1.0
2023-07-06,25.495,25.51,25.41,25.5018,16535,24.3177955050682,24.3321028960302,24.2367202896169,24.3242815223043,17335.4457607862,0.0,1.0
2023-07-07,25.6396,25.68,25.6396,25.6501,723,24.4557187539418,24.4942533269328,24.4557187539418,24.4657339276152,757.999835805771,0.0,1.0
2023-07-10,25.76,25.76,25.755,25.755,125,24.5705594120634,24.5705594120634,24.5657902817428,24.5657902817428,131.051147269324,0.0,1.0
2023-07-11,25.9134,25.9134,25.91,25.91,202,24.7168763303014,24.7168763303014,24.7136333216834,24.7136333216834,211.778653987228,0.0,1.0
2023-07-12,26.1257,26.1299,26.1257,26.1299,862,24.9193736037168,24.9233796731862,24.9193736037168,24.9233796731862,903.72871156926,0.0,1.0
2023-07-13,26.2186,26.26,26.1701,26.1701,1418,25.0079840450748,25.0474724441299,24.9617234809643,24.9617234809643,1486.64421462321,0.0,1.0
2023-07-14,26.0358,26.1097,26.03,26.03,665,24.8336246405513,24.9041123866907,24.8280924493793,24.8280924493793,697.192103472803,0.0,1.0
2023-07-17,26.0125,26.06,26.0,26.0,1546,24.811400493257,24.8567072313033,24.7994776674553,24.7994776674553,1620.840589427,0.0,1.0
2023-07-18,26.1457,26.289,26.1457,26.289,1207,24.9384501249995,25.0751333999897,24.9384501249995,25.0751333999897,1265.42987803259,0.0,1.0
2023-07-19,26.19,26.19,26.15,26.15,15919,24.9807046196406,24.9807046196406,24.9425515770753,24.9425515770753,16689.6257070429,0.0,1.0
2023-07-20,26.185,26.26,26.1409,26.1409,2510,24.9759354893199,25.0474724441299,24.9338717598917,24.9338717598917,2631.50703716803,0.0,1.0
2023-07-21,26.2,26.2,26.2,26.2,392,24.9902428802819,24.9902428802819,24.9902428802819,24.9902428802819,410.9763978366,0.0,1.0
2023-07-24,26.3832,26.4,26.3832,26.4,862,25.1649838152311,25.1810080931085,25.1649838152311,25.1810080931085,903.728711569257,0.0,1.0
2023-07-25,26.4507,26.4507,26.4507,26.4507,93,25.22936707456,25.22936707456,25.22936707456,25.22936707456,97.5020535683772,0.0,1.0
2023-07-26,26.4884,26.68,26.25,26.25,9056,25.2653263171778,25.4480793910657,25.0379341834886,25.0379341834886,9494.393517368,0.0,1.0
2023-07-27,26.345,26.345,26.345,26.345,240,25.1285476595812,25.1285476595812,25.1285476595812,25.1285476595812,251.618202757102,0.0,1.0
2023-07-28,26.408,26.47,26.31,26.31,2080,25.1886387016216,25.2477759175978,25.0951637473365,25.0951637473365,2180.69109056155,0.0,1.0
2023-07-31,26.5056,26.5056,26.5026,26.5026,853,25.2817321254809,25.2817321254809,25.2788706472885,25.2788706472885,894.293028965868,0.0,1.0
2023-08-01,26.4493,26.51,26.4493,26.47,876,25.2280317180702,25.2859289601631,25.2280317180702,25.2477759175978,918.406440063424,0.0,1.0
2023-08-02,26.3047,26.3047,26.2918,26.2918,816,25.0901084691966,25.0901084691966,25.0778041129693,25.0778041129693,855.501889374148,0.0,1.0
2023-08-03,26.348,26.43,26.2586,26.3285,11780,25.1314091377736,25.2096228750325,25.0461370876401,25.112809529523,12350.2601186611,0.0,1.0
2023-08-04,26.375,26.5,26.375,26.46,9426,25.1571624415052,25.2763906995218,25.1571624415052,25.2382376569565,9882.30491328517,0.0,1.0
2023-08-07,26.4181,26.47,26.415,26.4236,748,25.1982723448693,25.2477759175978,25.1953154840705,25.203518388222,784.210065259635,0.0,1.0
2023-08-08,26.4171,26.47,26.35,26.36,2216,25.1973185188052,25.2477759175978,25.1333167899019,25.1428550505432,2323.27473879057,0.0,1.0
2023-08-09,26.54,26.54,26.44,26.4401,4111,25.3145437420871,25.3145437420871,25.2191611356738,25.2192565182802,4310.01013139353,0.0,1.0
2023-08-10,26.3339,26.41,26.3339,26.41,141,25.1179601902693,25.1905463537498,25.1179601902693,25.1905463537498,147.825694119797,0.0,1.0
2023-08-11,26.361,26.44,26.36,26.36,5865,25.1438088766073,25.2191611356738,25.1428550505432,25.1428550505432,6148.91982987668,0.0,1.0
2023-08-14,26.26,26.33,26.09,26.09,1396,25.0474724441299,25.1142402686192,24.8853220132273,24.8853220132273,1463.57921270381,0.0,1.0
2023-08-15,26.2157,26.245,26.09,26.245,1421,25.0052179494888,25.0331650531679,24.8853220132273,25.0331650531679,1489.78944215768,0.0,1.0
2023-08-16,26.1499,26.16,26.1499,26.16,3332,24.9424561944689,24.9520898377166,24.9424561944689,24.9520898377166,3493.29938161109,0.0,1.0
2023-08-17,26.1773,26.27,26.1773,26.27,1521,24.9685910286261,25.0570107047712,24.9685910286261,25.0570107047712,1594.63035997313,0.0,1.0
2023-08-18,26.2451,26.2451,26.1093,26.1093,4493,25.0332604357743,25.0332604357743,24.9037308562651,24.9037308562651,4710.50243744858,0.0,1.0
2023-08-21,26.2034,26.2034,26.2034,26.2034,67,24.9934858889,24.9934858889,24.9934858889,24.9934858889,70.2434149363576,0.0,1.0
2023-08-22,26.21,26.23,26.21,26.22,7316,24.9997811409232,25.0188576622059,24.9997811409232,25.0093194015646,7670.16154737901,0.0,1.0
2023-08-23,26.3116,26.3116,26.25,26.25,2557,25.0966898690391,25.0966898690391,25.0379341834886,25.0379341834886,2680.7822685413,0.0,1.0
2023-08-24,26.2155,26.2155,26.2155,26.2155,3,25.005027184276,25.005027184276,25.005027184276,25.005027184276,3.14522753446377,0.0,1.0
2023-08-25,26.25,26.25,26.25,26.25,826,25.0379341834886,25.0379341834886,25.0379341834886,25.0379341834886,865.985981155691,0.0,1.0
2023-08-28,26.373,26.4,26.2901,26.4,782,25.1552547893769,25.1810080931085,25.0761826086603,25.1810080931085,819.855977316891,0.0,1.0
2023-08-29,26.6081,26.6081,26.5462,26.5897,4735,25.3794992970546,25.3794992970546,25.3204574636847,25.3619488974745,4964.21745856198,0.0,1.0
2023-08-30,26.5575,26.5575,26.5575,26.5575,5,25.3312356982094,25.3312356982094,25.3312356982094,25.3312356982094,5.24204589077296,0.0,1.0
2023-08-31,26.5709,26.64,26.5549,26.5549,2143,25.3440169674688,25.4099263485004,25.3287557504427,25.3287557504427,2246.74086878529,0.0,1.0
2023-09-01,26.5327,26.5327,26.5327,26.5327,2143,25.3075808118189,25.3075808118189,25.3075808118189,25.3075808118189,2246.74086878529,0.0,1.0
2023-09-05,26.304,26.37,26.304,26.37,204,25.0894407909517,25.1523933111845,25.0894407909517,25.1523933111845,213.875472343537,0.0,1.0
2023-09-06,26.222,26.34,25.48,25.48,4440,25.0112270536928,25.1237785292605,24.3034881141062,24.3034881141062,4654.93675100639,0.0,1.0
2023-09-07,26.1197,26.1197,26.0695,26.0695,321,24.913650647332,24.913650647332,24.8657685789126,24.8657685789126,336.539346187625,0.0,1.0
2023-09-08,26.135,26.15,26.072,26.15,585,24.9282441861133,24.9425515770753,24.8681531440729,24.9425515770753,613.319369220436,0.0,1.0
2023-09-11,26.09,26.15,26.09,26.15,791,24.8853220132273,24.9425515770753,24.8853220132273,24.9425515770753,829.291659920282,0.0,1.0
2023-09-12,26.1873,26.1873,26.08,26.08,726,24.9781292892674,24.9781292892674,24.875783752586,24.875783752586,761.145063340234,0.0,1.0
2023-09-13,26.1701,26.25,26.1355,26.1355,2009,24.9617234809643,25.0379341834886,24.9287210991453,24.9287210991453,2106.25403891258,0.0,1.0
2023-09-14,26.235,26.28,26.22,26.22,1599,25.0236267925266,25.0665489654126,25.0093194015646,25.0093194015646,1676.40627586919,0.0,1.0
2023-09-15,26.1434,26.1434,26.03,26.1,2022,24.936256325052,24.936256325052,24.8280924493793,24.8948602738686,2119.88335822858,0.0,1.0
2023-09-18,26.133,26.17,26.0711,26.0711,1125,24.926336533985,24.9616280983579,24.8672947006152,24.8672947006152,1179.46032542392,0.0,1.0
2023-09-19,26.0552,26.0998,26.055,26.0609,591,24.8521288661955,24.8946695086558,24.8519381009826,24.857565674761,619.609824289363,0.0,1.0
2023-09-20,26.0602,26.0602,26.0602,26.0602,114,24.8568979965161,24.8568979965161,24.8568979965161,24.8568979965161,119.518646309624,0.0,1.0
2023-09-21,25.5693,25.71,25.47,25.6701,13488,24.3886647816333,24.5228681088568,24.2939498534649,24.4848104488979,14140.9429949491,0.0,1.0
2023-09-22,25.7402,25.76,25.69,25.76,2398,24.5516736559936,24.5705594120634,24.5037915875741,24.5705594120634,2514.08520921471,0.0,1.0
2023-09-25,25.4872,25.5125,25.44,25.4901,7706,24.310355661768,24.3344874611905,24.2653350715409,24.313121757354,8079.04112685928,0.0,1.0
2023-09-26,25.26,25.26,25.26,25.26,7,24.093646379997,24.093646379997,24.093646379997,24.093646379997,7.33886424708214,0.0,1.0
2023-09-27,25.14,25.3,25.13,25.3,3968,23.979187252301,24.1317994225623,23.9696489916597,24.1317994225623,4160.08761891743,0.0,1.0
2023-09-28,25.2481,25.2481,25.0301,25.08,7512,24.0822958498338,24.0822958498338,23.8743617678528,23.9219576884531,7875.6497462973,0.0,1.0
2023-09-29,25.2806,25.2901,25.25,25.29,6173,24.1132951969181,24.1223565445274,24.0841081193557,24.122261161921,6471.8298567483,0.0,1.0
2023-10-02,25.01,25.01,24.96,24.96,399,23.8551898639638,23.8551898639638,23.8074985607571,23.8074985607571,418.315262083682,0.0,1.0
2023-10-03,24.6908,24.6908,24.6908,24.6908,49,23.5507285842925,23.5507285842925,23.5507285842925,23.5507285842925,51.3720497295751,0.0,1.0
2023-10-04,24.744,24.75,24.67,24.7147,12244,23.6014721309044,23.6071950872892,23.5308890021586,23.5735250272253,12836.7219773248,0.0,1.0
2023-10-05,24.76,24.76,24.69,24.75,6271,23.6167333479305,23.6167333479305,23.5499655234412,23.6071950872892,6574.57395620746,0.0,1.0
2023-10-06,24.821,24.94,24.821,24.93,2367,23.6749167378427,23.7884220394745,23.6749167378427,23.7788837788331,2481.58452469191,0.0,1.0
2023-10-09,25.08,25.08,24.91,24.91,4094,23.9219576884531,23.9219576884531,23.7598072575505,23.7598072575505,4292.18717536489,0.0,1.0
2023-10-10,25.21,25.32,25.19,25.19,4696,24.0459550767903,24.150875943845,24.0268785555077,24.0268785555077,4923.32950061397,0.0,1.0
2023-10-11,25.47,25.55,25.33,25.49,4927,24.2939498534649,24.3702559385955,24.1604142044863,24.3130263747476,5165.51202076767,0.0,1.0
2023-10-12,25.1,25.36,25.1,25.35,3951,23.9410342097357,24.1890289864103,23.9410342097357,24.179490725769,4142.2646628888,0.0,1.0
2023-10-13,25.2517,25.31,25.2,25.31,733,24.0857296236647,24.1413376832036,24.036416816149,24.1413376832036,768.483927587315,0.0,1.0
2023-10-16,25.2939,25.2939,25.2939,25.2939,0,24.1259810835711,24.1259810835711,24.1259810835711,24.1259810835711,0,0.0,1.0
2023-10-17,25.22,25.22,25.07,25.07,2482,24.0554933374317,24.0554933374317,23.9124194278117,23.9124194278117,2602.15158017969,0.0,1.0
2023-10-18,24.9521,25.0,24.88,25.0,9526,23.7999633348505,23.8456516033224,23.7311924756265,23.8456516033224,9987.14583110063,0.0,1.0
2023-10-19,24.6504,24.81,24.6504,24.69,3798,23.5121940113016,23.6644246511372,23.5121940113016,23.5499655234412,3981.85805863114,0.0,1.0
2023-10-20,24.507,24.57,24.48,24.57,2884,23.3754153537049,23.4355063957453,23.3496620499733,23.4355063957453,3023.61206979785,0.0,1.0
2023-10-23,24.6149,24.6149,24.6149,24.6149,9,23.4783331860249,23.4783331860249,23.4783331860249,23.4783331860249,9.43568260339131,0.0,1.0
2023-10-24,24.7813,24.7813,24.7813,24.7813,12,23.6370498430966,23.6370498430966,23.6370498430966,23.6370498430966,12.5809101378551,0.0,1.0
2023-10-25,24.37,24.47,24.32,24.42,2576,23.2447411829187,23.340123789332,23.1970498797121,23.2924324861254,2700.70204292623,0.0,1.0
2023-10-26,24.5066,24.5066,24.33,24.33,1437,23.3750338232793,23.3750338232793,23.2065881403534,23.2065881403534,1506.56398900815,0.0,1.0
2023-10-27,24.4568,24.49,24.28,24.28,5900,23.3275332852855,23.3592003106147,23.1588968371468,23.1588968371468,6185.61415111208,0.0,1.0
2023-10-30,24.5056,24.5056,24.43,24.45,3227,23.3740799972151,23.3740799972151,23.3019707467667,23.3210472680493,3383.21641790487,0.0,1.0
2023-10-31,24.5232,24.6,24.46,24.55,13471,23.3908673359439,23.4641211776693,23.3305855286907,23.4164298744626,14123.1200389205,0.0,1.0
2023-11-01,24.797,24.797,24.66,24.72,88503,23.6520249123035,23.6520249123035,23.5213507415173,23.5785803053652,92787.3574942157,0.0,1.0
2023-11-02,25.2502,25.26,25.16,25.16,2697,24.0842988845685,24.093646379997,23.9982637735837,23.9982637735837,2827.55955348293,0.0,1.0
2023-11-03,25.5302,25.62,25.49,25.62,8476,24.3513701825257,24.4370237630848,24.3130263747476,24.4370237630848,8886.31619403832,0.0,1.0
2023-11-06,25.4266,25.4266,25.41,25.41,330,24.2525538022815,24.2525538022815,24.2367202896169,24.2367202896169,345.975028791016,0.0,1.0
2023-11-07,25.5282,25.535,25.44,25.505,2096,24.3494625303974,24.3559485476335,24.2653350715409,24.3273337657096,2197.46563741203,0.0,1.0
2023-11-08,25.6163,25.6163,25.39,25.39,699,24.4334946066475,24.4334946066475,24.2176437683343,24.2176437683343,732.838015530061,0.0,1.0
2023-11-09,25.307,25.54,25.307,25.54,766,24.1384762050112,24.3607176779542,24.1384762050112,24.3607176779542,803.081430466418,0.0,1.0
2023-11-10,25.3975,25.3975,25.3975,25.3975,147,24.2247974638153,24.2247974638153,24.2247974638153,24.2247974638153,154.116149188725,0.0,1.0
2023-11-13,25.4176,25.4176,25.4176,25.4176,29,24.2439693677043,24.2439693677043,24.2439693677043,24.2439693677043,30.4038661664832,0.0,1.0
2023-11-14,25.9197,25.9197,25.885,25.89,460,24.7228854345055,24.7228854345055,24.6897876700801,24.6945568004007,482.268221951111,0.0,1.0
2023-11-15,25.9,25.95,25.85,25.95,3124,24.704095061042,24.7517863642487,24.6564037578354,24.7517863642487,3275.23027255495,0.0,1.0
2023-11-16,25.8975,25.8975,25.8975,25.8975,28,24.7017104958817,24.7017104958817,24.7017104958817,24.7017104958817,29.3554569883286,0.0,1.0
2023-11-17,25.925,25.97,25.92,25.92,12227,24.7279407126454,24.7708628855314,24.7231715823247,24.7231715823247,12818.8990212962,0.0,1.0
2023-11-20,26.1001,26.16,26.06,26.06,10869,24.894955656475,24.9520898377166,24.8567072313033,24.8567072313033,11395.1593573623,0.0,1.0
2023-11-21,26.2268,26.2268,26.21,26.21,307,25.0158054188007,25.0158054188007,24.9997811409232,24.9997811409232,321.861617693459,0.0,1.0
2023-11-22,26.2551,26.2551,26.2551,26.2551,176,25.0427986964156,25.0427986964156,25.0427986964156,25.0427986964156,184.520015355208,0.0,1.0
2023-11-24,26.2901,26.2901,26.2901,26.2901,244,25.0761826086603,25.0761826086603,25.0761826086603,25.0761826086603,255.81183946972,0.0,1.0
2023-11-27,26.185,26.185,26.11,26.11,127,24.9759354893199,24.9759354893199,24.90439853451,24.90439853451,133.147965625633,0.0,1.0
2023-11-28,26.3302,26.3302,26.25,26.25,217,25.114431033832,25.114431033832,25.0379341834886,25.0379341834886,227.504791659547,0.0,1.0
2023-11-29,26.4801,26.5486,26.411,26.411,16191,25.2574095608455,25.3227466462386,25.191500179814,25.191500179814,16974.793003501,0.0,1.0
2023-11-30,26.4101,26.5592,26.36,26.52,28953,25.1906417363562,25.3328572025185,25.1428550505432,25.2954672208044,30354.5909351099,0.0,1.0
2023-12-01,26.3152,26.37,26.28,26.28,19726,25.10012364287,25.1523933111845,25.0665489654126,25.0665489654126,20680.9194482775,0.0,1.0
2023-12-04,26.635,26.65,26.635,26.65,2176,25.4051572181797,25.4194646091417,25.4051572181797,25.4194646091417,2281.33837166439,0.0,1.0
2023-12-05,26.51,26.5399,26.51,26.5399,461,25.2859289601631,25.3144483594807,25.2859289601631,25.3144483594807,483.316631129267,0.0,1.0
2023-12-06,26.585,26.66,26.35,26.35,2653,25.3574659149731,25.429002869783,25.1333167899019,25.1333167899019,2781.42954964413,0.0,1.0
2023-12-07,26.735,26.79,26.67,26.74,2736,25.500539824593,25.5530002581203,25.4385411304244,25.5053089549137,2868.44751143096,0.0,1.0
2023-12-08,26.72,26.72,26.64,26.71,3106,25.486232433631,25.486232433631,25.4099263485004,25.4766941729897,3256.35890734816,0.0,1.0
2023-12-11,26.63,26.6303,26.6161,26.6303,4668,25.4003880878591,25.4006742356783,25.3871299055676,25.4006742356783,4893.97404362563,0.0,1.0
2023-12-12,26.617,26.65,26.61,26.65,1095,25.3879883490253,25.4194646091417,25.3813115665764,25.4194646091417,1148.00805007928,0.0,1.0
2023-12-13,26.7998,26.84,26.67,26.67,18736,25.5623477535488,25.600691561327,25.4385411304244,25.4385411304244,19642.9943619045,0.0,1.0
2023-12-14,27.6243,27.6243,27.37,27.38,22205,26.3487773434264,26.3487773434264,26.1062193753174,26.1157576359587,23279.9258009227,0.0,1.0
2023-12-15,27.7225,27.7225,27.7225,27.7225,26,26.4424430629243,26.4424430629243,26.4424430629243,26.4424430629243,27.2586386320193,0.0,1.0
2023-12-18,27.7187,27.95,27.62,27.85,14658,26.4388185238805,26.6594384925145,26.3446758913506,26.5640558861012,15367.58173339,0.0,1.0
2023-12-19,27.41,27.74,27.41,27.73,15322,26.7447382036038,27.0667288496158,26.7447382036038,27.0569715573124,15703.1269778296,0.629429,1.0
2023-12-20,27.2486,27.28,27.1701,27.27,7832,26.587255505827,26.6178934036597,26.5106607612454,26.6081361113563,8026.81702717408,0.0,1.0
2023-12-21,27.4262,27.47,27.3,27.4,4969,26.7605450171353,26.8032819574242,26.6374079882665,26.7349809113004,5092.60135444688,0.0,1.0
2023-12-22,27.4057,27.525,27.3158,27.4508,4386,26.7405425679134,26.8569470650929,26.6528245101058,26.7845479562017,4495.09952517689,0.0,1.0
2023-12-26,27.5102,27.66,27.5102,27.62,8186,26.8425062724838,26.9886705111887,26.8425062724838,26.9496413419751,8389.6225976056,0.0,1.0
2023-12-27,27.7616,27.7616,27.64,27.64,1262,27.0991367202723,27.0991367202723,26.9804384094695,26.9804384094695,1292.85074877647,0.011614,1.0
2023-12-28,27.7091,27.765,27.7091,27.7153,1556,27.0478895054931,27.1024555875152,27.0478895054931,27.0539415575242,1594.03784872915,0.0,1.0
2023-12-29,27.5741,27.61,27.5741,27.61,764,26.9161109532038,26.9511542867385,26.9161109532038,26.9511542867385,782.676681509684,0.0,1.0
2024-01-02,27.3404,27.3404,27.3,27.34,4616,26.6879876371295,26.6879876371295,26.6485516851851,26.6875971821597,4728.84235844071,0.0,1.0
2024-01-03,27.2395,27.27,27.135,27.135,963,26.589495371011,26.6192675624541,26.4874890101648,26.4874890101648,986.541419232756,0.0,1.0
2024-01-04,27.0068,27.1099,27.0068,27.1099,1979,26.3623481923611,26.4629879608132,26.3623481923611,26.4629879608132,2027.37847213045,0.0,1.0
2024-01-05,27.0012,27.0012,27.0012,27.0012,161,26.3568818227846,26.3568818227846,26.3568818227846,26.3568818227846,164.93579283123,0.0,1.0
2024-01-08,27.1613,27.1613,27.0,27.0,2991,26.5131614244256,26.5131614244256,26.3557104578754,26.3557104578754,3064.11774135532,0.0,1.0
2024-01-09,26.9887,27.05,26.93,26.96,7635,26.34468010498,26.4045173290937,26.2873808381698,26.3166649609007,7821.64458550583,0.0,1.0
2024-01-10,26.9384,26.9536,26.8779,26.94,1199,26.2955803925344,26.3104176813848,26.2365240783603,26.2971422124134,1228.31065592947,0.0,1.0
2024-01-11,27.05,27.2,26.87,27.2,1884,26.4045173290937,26.5509379427485,26.2288125927078,26.5509379427485,1930.05610990084,0.0,1.0
2024-01-12,27.13,27.135,27.045,27.1,936,26.4826083230429,26.4874890101648,26.3996366419718,26.453324200312,958.881379441186,0.0,1.0
2024-01-16,26.6648,26.6648,26.6648,26.6648,167,26.028509193228,26.028509193228,26.028509193228,26.028509193228,171.082468340468,0.0,1.0
2024-01-17,26.4593,26.4934,26.39,26.4248,5362,25.8279129525208,25.8611992386917,25.7602666290123,25.7942362113802,5493.07901342269,0.0,1.0
2024-01-18,26.5403,26.81,26.39,26.81,24074,25.9069800838944,26.1702443472459,25.7602666290123,26.1702443472459,24662.5110349008,0.0,1.0
2024-01-19,26.7311,26.7311,26.4,26.41,22710,26.0932271044634,26.0932271044634,25.7700280032559,25.7797893774996,23265.1668024672,0.0,1.0
2024-01-22,26.7254,26.7254,26.52,26.52,4373,26.0876631211445,26.0876631211445,25.8871644941798,25.8871644941798,4479.90200031657,0.0,1.0
2024-01-23,26.8216,26.8216,26.66,26.7669,3884,26.1815675413685,26.1815675413685,26.023823733591,26.1281728242557,3978.94794631364,0.0,1.0
2024-01-24,26.927,27.02,26.92,26.93,578,26.2844524258967,26.3752332063627,26.2776194639261,26.2873808381698,592.129740723295,0.0,1.0
2024-01-25,26.9083,26.94,26.89,26.89,381,26.266198656061,26.2971422124134,26.2483353411951,26.2483353411951,390.313894836637,0.0,1.0
2024-01-26,26.943,26.943,26.943,26.943,8,26.3000706246865,26.3000706246865,26.3000706246865,26.3000706246865,8.19556734565116,0.0,1.0
2024-01-29,27.0236,27.0236,26.94,26.9529,1339,26.3787473010904,26.3787473010904,26.2971422124134,26.3097343851877,1371.73308447836,0.0,1.0
2024-01-30,26.9434,26.9434,26.9,26.9,438,26.3004610796563,26.3004610796563,26.2580967154388,26.2580967154388,448.7073121744,0.0,1.0
2024-01-31,26.8609,27.1,26.8609,26.97,2746,26.2199297421461,26.453324200312,26.2199297421461,26.3264263351444,2813.12849139476,0.0,1.0
2024-02-01,27.1057,27.1057,27.03,27.03,1201,26.4588881836308,26.4588881836308,26.3849945806063,26.3849945806063,1230.35954776588,0.0,1.0
2024-02-02,26.8613,26.87,26.76,26.8,2069,26.2203201971158,26.2288125927078,26.1214374760276,26.1604829730022,2119.57860476903,0.0,1.0
2024-02-05,26.7138,26.81,26.65,26.81,1102,26.0763399270219,26.1702443472459,26.0140623593474,26.1702443472459,1128.93940186345,0.0,1.0
2024-02-06,26.9646,26.9646,26.9201,26.9201,491,26.3211551930528,26.3211551930528,26.2777170776686,26.2777170776686,503.00294583934,0.0,1.0
2024-02-07,27.03,27.03,26.8,26.84,3125,26.3849945806063,26.3849945806063,26.1604829730022,26.1995284699769,3201.39349439499,0.0,1.0
2024-02-08,26.724,26.73,26.65,26.69,140239,26.0862965287504,26.0921533532966,26.0140623593474,26.053107856322,143667.271123347,0.0,1.0
2024-02-09,26.8298,26.87,26.81,26.87,500,26.1895718682483,26.2288125927078,26.1702443472459,26.2288125927078,512.222959103197,0.0,1.0
2024-02-12,26.9908,26.9908,26.94,26.94,588,26.3467299935712,26.3467299935712,26.2971422124134,26.2971422124134,602.37419990536,0.0,1.0
2024-02-13,26.567,26.73,26.5459,26.69,11636,25.933042953125,26.0921533532966,25.9124464534709,26.053107856322,11920.4527042496,0.0,1.0
2024-02-14,26.8157,26.8157,26.68,26.7,1044,26.1758083305648,26.1758083305648,26.0433464820783,26.0628692305656,1069.52153860747,0.0,1.0
2024-02-15,27.0035,27.07,26.96,26.96,1492,26.3591269388607,26.424040077581,26.3166649609007,26.3166649609007,1528.47330996394,0.0,1.0
2024-02-16,27.0225,27.0225,27.0225,27.0225,143,26.3776735499236,26.3776735499236,26.3776735499236,26.3776735499236,146.495766303514,0.0,1.0
2024-02-20,26.9772,27.05,26.9772,27.04,1347,26.3334545245998,26.4045173290937,26.3334545245998,26.39475595485,1379.92865182401,0.0,1.0
2024-02-21,27.0534,27.0631,26.9759,27.0301,3691,26.4078361963365,26.4173047293528,26.3321855459482,26.3850921943488,3781.2298840998,0.0,1.0
2024-02-22,27.1629,27.1629,27.06,27.06,10403,26.5147232443046,26.5147232443046,26.4142787033373,26.4142787033373,10657.3108871011,0.0,1.0
2024-02-23,27.2355,27.24,27.22,27.22,2937,26.5855908213135,26.5899834397232,26.5704606912358,26.5704606912358,3008.79766177218,0.0,1.0
2024-02-26,27.08,27.12,27.08,27.12,1103,26.4338014518246,26.4728469487993,26.4338014518246,26.4728469487993,1129.96384778165,0.0,1.0
2024-02-27,27.09,27.2,27.06,27.16,3448,26.4435628260683,26.5509379427485,26.4142787033373,26.5118924457739,3532.28952597565,0.0,1.0
2024-02-28,26.91,26.9366,26.89,26.9,1289,26.2678580896825,26.2938233451706,26.2483353411951,26.2580967154388,1320.51078856804,0.0,1.0
2024-02-29,27.0244,27.08,26.95,27.01,2229,26.3795282110299,26.4338014518246,26.3069035866571,26.365471832119,2283.48995168205,0.0,1.0
2024-03-01,27.13,27.2,27.05,27.05,2300,26.4826083230429,26.5509379427485,26.4045173290937,26.4045173290937,2356.22561187471,0.0,1.0
2024-03-04,27.03,27.05,27.02,27.02,1232,26.3849945806063,26.4045173290937,26.3752332063627,26.3752332063627,1262.11737123028,0.0,1.0
2024-03-05,27.09,27.18,27.065,27.18,3175,26.4435628260683,26.5314151942612,26.4191593904591,26.5314151942612,3252.6157903053,0.0,1.0
2024-03-06,27.45,27.51,27.44,27.5,7945,26.79497229884,26.8535405443019,26.7852109245963,26.8437791700583,8139.22282014979,0.0,1.0
2024-03-07,27.5607,27.58,27.46,27.54,3882,26.9030307117173,26.9218701640075,26.8047336730836,26.8828246670329,3976.89905447722,0.0,1.0
2024-03-08,27.573,27.61,27.48,27.56,1992,26.915037202037,26.9511542867385,26.8242564215709,26.9023474155202,2040.69626906713,0.0,1.0
2024-03-11,27.76,27.84,27.68,27.68,425,27.0975749003933,27.1756658943426,27.0194839064441,27.0194839064441,435.389515237718,0.0,1.0
2024-03-12,27.7048,27.74,27.67,27.67,1107,27.0436921145684,27.078052151906,27.0097225322004,27.0097225322004,1134.06163145448,0.0,1.0
2024-03-13,27.7693,27.78,27.75,27.75,913,27.1066529784399,27.1170976488807,27.0878135261497,27.0878135261497,935.319123322439,0.0,1.0
2024-03-14,27.5046,27.6,27.5046,27.6,468,26.8482694022103,26.9413929124948,26.8482694022103,26.9413929124948,479.440689720593,0.0,1.0
2024-03-15,27.4318,27.49,27.43,27.43,529,26.7772065977165,26.8340177958146,26.7754495503526,26.7754495503526,541.931890731183,0.0,1.0
2024-03-18,27.3194,27.3194,27.305,27.305,862,26.6674887512178,26.6674887512178,26.6534323723069,26.6534323723069,883.072381493912,0.0,1.0
2024-03-19,27.3343,27.335,27.24,27.24,3486,26.6820331988408,26.6827164950379,26.5899834397232,26.5899834397232,3571.2184708675,0.0,1.0
2024-03-20,27.4593,27.4593,27.4593,27.4593,352,26.8040503768866,26.8040503768866,26.8040503768866,26.8040503768866,360.60496320865,0.0,1.0
2024-03-21,27.4998,27.4998,27.4998,27.4998,263,26.8435839425734,26.8435839425734,26.8435839425734,26.8435839425734,269.429276488281,0.0,1.0
2024-03-22,27.3889,27.43,27.3889,27.43,11009,26.7353303022112,26.7754495503526,26.7353303022112,26.7754495503526,11278.1251135342,0.0,1.0
2024-03-25,27.3892,27.4183,27.36,27.4183,959,26.7356231434385,26.7640287424876,26.707119930647,26.7640287424876,982.443635559933,0.0,1.0
2024-03-26,27.2975,27.2975,27.19,27.27,1593,26.6461113416242,26.6461113416242,26.5411765685049,26.6192675624541,1631.94234770279,0.0,1.0
2024-03-27,27.3375,27.3375,27.24,27.24,426,26.6851568385988,26.6851568385988,26.5899834397232,26.5899834397232,436.413961155924,0.0,1.0
2024-03-28,27.3793,27.3793,27.3793,27.3793,47,26.7259593829373,26.7259593829373,26.7259593829373,26.7259593829373,48.1489581557005,0.0,1.0
2024-04-01,27.2775,27.32,27.26,27.3061,2415,26.6265885931369,26.6680744336724,26.6095061882105,26.6545061234737,2474.03689246844,0.0,1.0
2024-04-02,27.3024,27.34,27.28,27.28,1173,26.6508944150036,26.6875971821597,26.6290289366978,26.6290289366978,1201.6750620561,0.0,1.0
2024-04-03,27.2814,27.2814,27.18,27.18,9130,26.6303955290919,26.6303955290919,26.5314151942612,26.5314151942612,9353.19123322438,0.0,1.0
2024-04-04,27.2804,27.42,27.2804,27.39,1063,26.6294193916675,26.765688176109,26.6294193916675,26.736404053378,1088.9860110534,0.0,1.0
2024-04-05,27.2634,27.2634,27.2499,27.25,349,26.6128250554533,26.6128250554533,26.5996472002244,26.5997448139668,357.531625454032,0.0,1.0
2024-04-08,27.3871,27.3871,27.35,27.372,5997,26.7335732548474,26.7335732548474,26.6973585564034,26.7188335797394,6143.60217148374,0.0,1.0
2024-04-09,27.59,27.59,27.59,27.59,183,26.9316315382512,26.9316315382512,26.9316315382512,26.9316315382512,187.47360303177,0.0,1.0
2024-04-10,27.23,27.23,27.23,27.23,112,26.5802220654795,26.5802220654795,26.5802220654795,26.5802220654795,114.737942839116,0.0,1.0
2024-04-11,27.29,27.34,27.21,27.34,1066,26.6387903109414,26.6875971821597,26.5606993169922,26.6875971821597,1092.05934880802,0.0,1.0
2024-04-12,27.08,27.2597,27.08,27.2597,1218,26.4338014518246,26.6092133469832,26.4338014518246,26.6092133469832,1247.77512837539,0.0,1.0
2024-04-15,26.9,26.98,26.89,26.94,1323,26.2580967154388,26.3361877093881,26.2483353411951,26.2971422124134,1355.34194978706,0.0,1.0
2024-04-16,26.72,26.79,26.71,26.79,5049,26.082391979053,26.1507215987586,26.0726306048093,26.1507215987586,5172.42744102408,0.0,1.0
2024-04-17,26.74,26.78,26.72,26.78,5009,26.1019147275403,26.1409602245149,26.082391979053,26.1409602245149,5131.44960429582,0.0,1.0
2024-04-18,26.77,26.81,26.75,26.78,3108,26.1311988502713,26.1702443472459,26.1116761017839,26.1409602245149,3183.97791378547,0.0,1.0
2024-04-19,26.8667,26.8667,26.77,26.77,5267,26.2255913392074,26.2255913392074,26.1311988502713,26.1311988502713,5395.75665119308,0.0,1.0
2024-04-22,26.9049,26.9049,26.8709,26.88,2696,26.2628797888182,26.2628797888182,26.2296911163898,26.2385739669515,2761.90619548444,0.0,1.0
2024-04-23,27.0041,27.0041,26.95,26.95,636,26.3597126213153,26.3597126213153,26.3069035866571,26.3069035866571,651.547603979266,0.0,1.0
2024-04-24,26.9902,27.03,26.92,26.93,1797,26.3461443111166,26.3849945806063,26.2776194639261,26.2873808381698,1840.92931501689,0.0,1.0
2024-04-25,26.9986,26.9986,26.82,26.92,22308,26.3543438654813,26.3543438654813,26.1800057214895,26.2776194639261,22853.3395433482,0.0,1.0
2024-04-26,27.0796,27.1,27.0796,27.1,157,26.4334109968549,26.453324200312,26.4334109968549,26.453324200312,160.838009158404,0.0,1.0
2024-04-29,27.238,27.24,26.82,26.82,800,26.5880311648744,26.5899834397232,26.1800057214895,26.1800057214895,819.556734565116,0.0,1.0
2024-04-30,27.0262,27.08,27.0262,27.08,325,26.3812852583938,26.4338014518246,26.3812852583938,26.4338014518246,332.944923417078,0.0,1.0
2024-05-01,27.104,27.104,27.104,27.104,171,26.4572287500094,26.4572287500094,26.4572287500094,26.4572287500094,175.180252013293,0.0,1.0
2024-05-02,27.4549,27.4549,27.39,27.39,246,26.7997553722194,26.7997553722194,26.736404053378,26.736404053378,252.013695878772,0.0,1.0
2024-05-03,27.584,27.584,27.584,27.584,206,26.925774713705,26.925774713705,26.925774713705,26.925774713705,211.035859150517,0.0,1.0
2024-05-06,27.6807,27.6807,27.63,27.63,1652,27.0201672026411,27.0201672026411,26.9706770352258,26.9706770352258,1692.38465687697,0.0,1.0
2024-05-07,27.6748,27.6748,27.6748,27.6748,12,27.0144079918374,27.0144079918374,27.0144079918374,27.0144079918374,12.2933510184767,0.0,1.0
2024-05-08,27.5972,27.63,27.59,27.59,2354,26.9386597277066,26.9706770352258,26.9316315382512,26.9316315382512,2411.54569145785,0.0,1.0
2024-05-09,27.7962,27.7962,27.7962,27.7962,59,27.1329110751554,27.1329110751554,27.1329110751554,27.1329110751554,60.4423091741772,0.0,1.0
2024-05-10,27.8009,27.8009,27.8009,27.8009,28,27.1374989210499,27.1374989210499,27.1374989210499,27.1374989210499,28.684485709779,0.0,1.0
2024-05-13,27.9116,27.95,27.9116,27.95,626,27.2455573339272,27.2830410110228,27.2455573339272,27.2830410110228,641.303144797203,0.0,1.0
2024-05-14,27.9551,27.9551,27.91,27.91,190,27.2880193118871,27.2880193118871,27.2439955140482,27.2439955140482,194.644724459215,0.0,1.0
2024-05-15,28.1783,28.1783,28.16,28.16,821,27.5058931850055,27.5058931850055,27.4880298701396,27.4880298701396,841.070098847451,0.0,1.0
2024-05-16,28.317,28.32,28.29,28.32,31777,27.6412834457651,27.6442118580382,27.6149277353072,27.6442118580382,32553.8179428446,0.0,1.0
2024-05-17,28.4177,28.4177,28.4177,28.4177,181,27.7395804843987,27.7395804843987,27.7395804843987,27.7395804843987,185.424711195357,0.0,1.0
2024-05-20,28.4233,28.43,28.37,28.43,15928,27.7450468539752,27.7515869747184,27.6930187292565,27.7515869747184,16317.3745851914,0.0,1.0
2024-05-21,28.3364,28.42,28.3364,28.42,2097,27.6602205117978,27.7418256004747,27.6602205117978,27.7418256004747,2148.26309047881,0.0,1.0
2024-05-22,28.1719,28.26,28.1719,28.26,11090,27.4996459054896,27.5856436125762,27.4996459054896,27.5856436125762,11361.1052329089,0.0,1.0
2024-05-23,27.9243,27.9402,27.91,27.9402,8480,27.2579542792166,27.2734748642641,27.2439955140482,27.2734748642641,8687.30138639023,0.0,1.0
2024-05-24,27.931,27.931,27.91,27.91,4764,27.2644943999599,27.2644943999599,27.2439955140482,27.2439955140482,4880.46035433526,0.0,1.0
2024-05-28,27.9855,28.03,27.95,28.03,859,27.3176938895878,27.3611320049721,27.2830410110228,27.3611320049721,879.999043739293,0.0,1.0
2024-05-29,27.691,27.73,27.691,27.73,291,27.0302214181121,27.0682907776624,27.0302214181121,27.0682907776624,298.113762198061,0.0,1.0
2024-05-30,27.691,27.79,27.691,27.76,409,27.0302214181121,27.1268590231243,27.0302214181121,27.0975749003933,418.998380546415,0.0,1.0
2024-05-31,27.65,27.7,27.65,27.7,1761,26.9901997837131,27.0390066549314,26.9901997837131,27.0390066549314,1804.04926196146,0.0,1.0
2024-06-03,27.761,27.761,27.67,27.67,374,27.0985510378177,27.0985510378177,27.0097225322004,27.0097225322004,383.142773409192,0.0,1.0
2024-06-04,27.78,27.78,27.73,27.73,513,27.1170976488807,27.1170976488807,27.0682907776624,27.0682907776624,525.54075603988,0.0,1.0
2024-06-05,27.88,27.94,27.8,27.8101,1633,27.2147113913172,27.2732796367792,27.136620397368,27.1464793853541,1672.92018443104,0.0,1.0
2024-06-06,27.85,27.92,27.85,27.92,12895,27.1854272685863,27.2537568882919,27.1854272685863,27.2537568882919,13210.2301152714,0.0,1.0
2024-06-07,27.5992,27.66,27.5992,27.65,4997,26.9406120025553,26.9999611579568,26.9406120025553,26.9901997837131,5119.15625327736,0.0,1.0
2024-06-10,27.6,27.629,27.5101,27.58,2102,26.9413929124948,26.9697008978014,26.8536381580443,26.9218701640075,2153.38532006984,0.0,1.0
2024-06-11,27.5175,27.5175,27.5175,27.5175,150,26.8608615749846,26.8608615749846,26.8608615749846,26.8608615749846,153.666887730959,0.0,1.0
2024-06-12,27.689,27.81,27.63,27.74,37825,27.0282691432634,27.1463817716116,26.9706770352258,27.078052151906,38749.6668561568,0.0,1.0
2024-06-13,27.76,27.769,27.59,27.69,12349,27.0975749003933,27.1063601372126,26.9316315382512,27.0292452806877,12650.8826439308,0.0,1.0
2024-06-14,27.7423,27.7423,27.725,27.725,413,27.0802972679821,27.0802972679821,27.0634100905405,27.0634100905405,423.09616421924,0.0,1.0
2024-06-17,27.76,27.76,27.71,27.71,922,27.0975749003933,27.0975749003933,27.0487680291751,27.0487680291751,944.539136586297,0.0,1.0
2024-06-18,27.75,27.87,27.67,27.72,14924,27.0878135261497,27.2049500170736,27.0097225322004,27.0585294034187,15288.8308833122,0.0,1.0
2024-06-20,27.8248,27.88,27.7241,27.75,61989,27.1608286054922,27.2147113913172,27.0625315668586,27.0878135261497,63504.3780236963,0.0,1.0
2024-06-21,27.8038,27.8038,27.7701,27.7701,104,27.1403297195806,27.1403297195806,27.1074338883794,27.1074338883794,106.542375493465,0.0,1.0
2024-06-24,27.98,27.98,27.9599,27.9599,1031,27.3123251337538,27.3123251337538,27.2927047715241,27.2927047715241,1056.20374167079,0.0,1.0
2024-06-25,27.7813,27.7813,27.7813,27.7813,42,27.1183666275323,27.1183666275323,27.1183666275323,27.1183666275323,43.0267285646686,0.0,1.0
2024-06-26,27.665,27.7,27.665,27.7,1662,27.0048418450786,27.0390066549314,27.0048418450786,27.0390066549314,1702.62911605903,0.0,1.0
2024-06-27,27.5042,27.51,27.45,27.51,6358,26.8478789472406,26.8535405443019,26.79497229884,26.8535405443019,6513.42714795625,0.0,1.0
2024-06-28,27.5285,27.61,27.5285,27.61,1006,26.8715990866527,26.9511542867385,26.8715990866527,26.9511542867385,1030.59259371563,0.0,1.0
2024-07-01,27.4441,27.4441,27.4441,27.4441,69,26.7892130880362,26.7892130880362,26.7892130880362,26.7892130880362,70.6867683562412,0.0,1.0
2024-07-02,27.99,27.99,27.588,27.588,28542,27.3220865079975,27.3220865079975,26.9296792634024,26.9296792634024,29239.7353974469,0.0,1.0
2024-07-03,27.7472,27.83,27.7472,27.83,3035,27.0850803413615,27.1659045200989,27.0850803413615,27.1659045200989,3109.1933617564,0.0,1.0
2024-07-05,27.8442,27.88,27.82,27.83,4506,27.1797656715249,27.2147113913172,27.1561431458553,27.1659045200989,4616.15330743802,0.0,1.0
2024-07-08,27.7449,27.83,27.7449,27.77,955,27.0828352252854,27.1659045200989,27.0828352252854,27.107336274637,978.345851887107,0.0,1.0
2024-07-09,27.7321,27.78,27.722,27.78,1011,27.0703406662535,27.1170976488807,27.0604816782675,27.1170976488807,1035.71482330667,0.0,1.0
2024-07-10,27.786,27.85,27.7,27.7,14472,27.1229544734269,27.1854272685863,27.0390066549314,27.0390066549314,14825.7813282829,0.0,1.0
2024-07-11,28.0741,28.16,28.0741,28.16,20144,27.4041796653866,27.4880298701396,27.4041796653866,27.4880298701396,20636.4385763496,0.0,1.0
2024-07-12,28.2145,28.3,28.16,28.162,3700,27.5412293597676,27.6246891095509,27.4880298701396,27.4899821449884,3790.44989736366,0.0,1.0
2024-07-15,28.0365,28.17,28.0365,28.17,25613,27.3674768982305,27.4977912443833,27.3674768982305,27.4977912443833,26239.1333030203,0.0,1.0
2024-07-16,28.2065,28.2065,28.1,28.14,5862,27.5334202603727,27.5334202603727,27.4294616246777,27.4685071216523,6005.30197252587,0.0,1.0
2024-07-17,28.176,28.24,28.142,28.24,333,27.5036480689295,27.5661208640889,27.4704593965011,27.5661208640889,341.140490762729,0.0,1.0
2024-07-18,27.9585,28.1427,27.95,28.1427,2183,27.29133817913,27.4711426926981,27.2830410110228,27.4711426926981,2236.36543944455,0.0,1.0
2024-07-19,27.8293,27.8293,27.8293,27.8293,2183,27.1652212239019,27.1652212239019,27.1652212239019,27.1652212239019,2236.36543944456,0.0,1.0
2024-07-22,27.9109,27.97,27.8,27.97,9403,27.2448740377301,27.3025637595102,27.136620397368,27.3025637595102,9632.86496889474,0.0,1.0
2024-07-23,27.8393,27.8393,27.8393,27.8393,178,27.1749825981456,27.1749825981456,27.1749825981456,27.1749825981456,182.351373440738,0.0,1.0
2024-07-24,27.6234,27.67,27.6234,27.67,1327,26.964234528225,27.0097225322004,26.964234528225,27.0097225322004,1359.43973345988,0.0,1.0
2024-07-25,27.576,27.71,27.576,27.66,263,26.91796561431,27.0487680291751,26.91796561431,26.9999611579568,269.429276488282,0.0,1.0
2024-07-26,27.661,27.72,27.6136,27.63,16074,27.0009372953811,27.0585294034187,26.9546683814662,26.9706770352258,16466.9436892496,0.0,1.0
2024-07-29,27.691,27.7269,27.68,27.6947,3029,27.0302214181121,27.0652647516468,27.0194839064441,27.0338331265823,3103.04668624717,0.0,1.0
2024-07-30,27.681,27.71,27.681,27.71,268,27.0204600438685,27.0487680291751,27.0204600438685,27.0487680291751,274.551506079313,0.0,1.0
2024-07-31,27.89,28.0299,27.89,28.01,3350,27.2244727655609,27.3610343912297,27.2244727655609,27.3416092564848,3431.89382599142,0.0,1.0
2024-08-01,27.89,27.91,27.89,27.89,27489,27.2244727655609,27.2439955140482,27.2244727655609,27.2244727655609,28160.9938455756,0.0,1.0
2024-08-02,27.901,28.008,27.871,27.95,2072,27.2352102772289,27.3396569816361,27.2059261544979,27.2830410110228,2122.65194252365,0.0,1.0
2024-08-05,27.75,27.79,27.741,27.76,8807,27.0878135261497,27.1268590231243,27.0790282893304,27.0975749003933,9022.29520164371,0.0,1.0
2024-08-06,27.79,27.839,27.77,27.77,7374,27.1268590231243,27.1746897569182,27.107336274637,27.107336274637,7554.26420085396,0.0,1.0
2024-08-07,27.8,27.859,27.67,27.84,27077,27.136620397368,27.1942125054056,27.0097225322004,27.1756658943426,27738.9221272745,0.0,1.0
2024-08-08,27.979,27.979,27.842,27.89,9707,27.3113489963294,27.3113489963294,27.1776181691913,27.2244727655609,9944.29652802948,0.0,1.0
2024-08-09,28.04,28.04,27.88,27.88,6195,27.3708933792158,27.3708933792158,27.2147113913172,27.2147113913172,6346.4424632886,0.0,1.0
2024-08-12,28.03,28.03,27.955,27.955,428,27.3611320049721,27.3611320049721,27.2879216981447,27.2879216981447,438.462852992337,0.0,1.0
2024-08-13,28.11,28.11,27.9407,27.9407,972,27.4392229989214,27.4392229989214,27.2739629329762,27.2739629329762,995.761432496614,0.0,1.0
2024-08-14,28.06,28.07,28.02,28.03,7765,27.3904161277031,27.4001775019467,27.3513706307284,27.3611320049721,7954.82255487264,0.0,1.0
2024-08-15,28.09,28.09,27.91,27.9173,66638,27.419700250434,27.419700250434,27.2439955140482,27.2511213172461,68267.0270974378,0.0,1.0
2024-08-16,28.1925,28.1925,28.09,28.165,902,27.5197543364315,27.5197543364315,27.419700250434,27.4929105572615,924.050218222169,0.0,1.0
2024-08-19,28.3626,28.45,28.3626,28.44,323,27.6857953123162,27.7711097232057,27.6857953123162,27.7613483489621,330.896031580665,0.0,1.0
2024-08-20,28.3195,28.39,28.2401,28.35,8869,27.643723789326,27.7125414777438,27.5662184778313,27.6734959807691,9085.8108485725,0.0,1.0
2024-08-21,28.4651,28.53,28.39,28.39,840,27.7858493983136,27.849200717155,27.7125414777438,27.7125414777438,860.534571293372,0.0,1.0
2024-08-22,28.2725,28.4,28.2725,28.38,1586,27.5978453303808,27.7223028519874,27.5978453303808,27.7027801035001,1624.77122627534,0.0,1.0
2024-08-23,28.5603,28.58,28.5603,28.58,156,27.8787776811133,27.8980075883733,27.8787776811133,27.8980075883733,159.813563240197,0.0,1.0
2024-08-26,28.5469,28.56,28.4901,28.4901,1680,27.8656974396268,27.8784848398859,27.8102528339228,27.8102528339228,1721.06914258674,0.0,1.0
2024-08-27,28.5687,28.58,28.5687,28.58,2266,27.8869772354779,27.8980075883733,27.8869772354779,27.8980075883733,2321.39445065569,0.0,1.0
2024-08-28,28.415,28.54,28.415,28.54,145,27.7369449133529,27.8589620913986,27.7369449133529,27.8589620913986,148.544658139927,0.0,1.0
2024-08-29,28.4798,28.4798,28.4798,28.4798,60,27.8001986184518,27.8001986184518,27.8001986184518,27.8001986184518,61.4667550923837,0.0,1.0
2024-08-30,28.3973,28.52,28.3973,28.52,551,27.7196672809416,27.8394393429113,27.7196672809416,27.8394393429113,564.469700931724,0.0,1.0
2024-09-03,28.9937,28.9937,28.43,28.45,637,28.3018356408334,28.3018356408334,27.7515869747184,27.7711097232057,652.572049897473,0.0,1.0
2024-09-04,28.46,28.46,28.45,28.45,743,27.7808710974494,27.7808710974494,27.7711097232057,27.7711097232057,761.16331722735,0.0,1.0
2024-09-05,28.5901,28.67,28.51,28.51,1288,27.9078665763594,27.9858599565662,27.8296779686677,27.8296779686677,1319.48634264983,0.0,1.0
2024-09-06,28.6368,28.66,28.6368,28.66,1182,27.9534521940772,27.9760985823225,27.9534521940772,27.9760985823225,1210.89507531996,0.0,1.0
2024-09-09,28.7488,28.76,28.7488,28.76,216,28.0627795856062,28.0737123247591,28.0627795856062,28.0737123247591,221.280318332581,0.0,1.0
2024-09-10,28.7357,28.77,28.64,28.69,2081,28.049992185347,28.0834736990028,27.9565758338352,28.0053827050535,2131.87195578751,0.0,1.0
2024-09-11,28.7169,28.75,28.62,28.62,1678,28.0316408017689,28.0639509505154,27.9370530853479,27.9370530853479,1719.02025075033,0.0,1.0
2024-09-12,28.8798,28.8798,28.75,28.75,1521,28.1906535881981,28.1906535881981,28.0639509505154,28.0639509505154,1558.18224159193,0.0,1.0
2024-09-13,29.08,29.08,28.92,29.06,6900,28.3860763005561,28.3860763005561,28.2298943126576,28.3665535520688,7068.67683562413,0.0,1.0
2024-09-16,29.2,29.2,29.02,29.04,3118,28.50321279148,28.50321279148,28.3275080550942,28.3470308035815,3194.22237296754,0.0,1.0
2024-09-17,29.31,29.31,29.22,29.3099,644,28.6105879081603,28.6105879081603,28.5227355399673,28.6104902944178,659.743171324917,0.0,1.0
2024-09-18,29.106,29.18,29.1,29.1,628,28.4114558735897,28.4836900429927,28.4055990490435,28.4055990490435,643.352036633614,0.0,1.0
2024-09-19,29.34,29.34,29.34,29.34,161,28.6398720308912,28.6398720308912,28.6398720308912,28.6398720308912,164.93579283123,0.0,1.0
2024-09-20,29.27,29.27,29.27,29.27,226,28.5715424111856,28.5715424111856,28.5715424111856,28.5715424111856,231.524777514645,0.0,1.0
2024-09-23,29.1593,29.23,29.13,29.13,842,28.4634839983083,28.532496914211,28.4348831717744,28.4348831717744,862.583463129785,0.0,1.0
2024-09-24,29.6451,29.6451,29.61,29.61,391,28.9376915590652,28.9376915590652,28.90342913547,28.90342913547,400.558354018701,0.0,1.0
2024-09-25,29.46,29.46,29.45,29.45,265,28.7570085218151,28.7570085218151,28.7472471475715,28.7472471475715,271.478168324695,0.0,1.0
2024-09-26,29.78,29.78,29.656,29.74,6562,29.0693724976122,29.0693724976122,28.9483314569908,29.0303270006375,6722.41411527035,0.0,1.0
2024-09-27,29.8006,29.82,29.8006,29.82,403,29.0894809285541,29.1084179945868,29.0894809285541,29.1084179945868,412.851705037177,0.0,1.0
2024-09-30,29.77,29.91,29.77,29.89,3822,29.0596111233685,29.1962703627797,29.0596111233685,29.1767476142924,3915.43229938484,0.0,1.0
2024-10-01,29.87,29.87,29.65,29.715,5996,29.1572248658051,29.1572248658051,28.9424746324446,29.0059235650284,6142.57772556554,0.0,1.0
2024-10-02,30.13,30.13,30.0,30.0,376,29.4110205961402,29.4110205961402,29.2841227309726,29.2841227309726,385.191665245604,0.0,1.0
2024-10-03,29.88,29.88,29.81,29.8116,47001,29.1669862400487,29.1669862400487,29.0986566203431,29.1002184402221,48149.9826016188,0.0,1.0
2024-10-04,29.9547,29.9547,29.87,29.91,1485,29.2399037056489,29.2399037056489,29.1572248658051,29.1962703627797,1521.30218853649,0.0,1.0
2024-10-07,30.11,30.12,30.0058,30.0058,2492,29.3914978476529,29.4012592218965,29.289784328034,29.289784328034,2552.91922817033,0.0,1.0
2024-10-08,29.64,29.64,29.64,29.64,239,28.932713258201,28.932713258201,28.932713258201,28.932713258201,244.842574451328,0.0,1.0
2024-10-09,29.62,29.63,29.4743,29.4743,11152,28.9131905097137,28.9229518839573,28.7709672869836,28.7709672869836,11424.6208798377,0.0,1.0
2024-10-10,29.7711,29.83,29.6,29.6,704,29.0606848745353,29.1181793688305,28.8936677612263,28.8936677612263,721.209926417302,0.0,1.0
2024-10-11,29.9166,29.9166,29.9166,29.9166,4,29.2027128697805,29.2027128697805,29.2027128697805,29.2027128697805,4.09778367282558,0.0,1.0
2024-10-14,29.8512,29.95,29.8512,29.95,351,29.138873482227,29.2353158597543,29.138873482227,29.2353158597543,359.580517290445,0.0,1.0
2024-10-15,29.5641,29.5744,29.5641,29.5744,231,28.8586244276916,28.8686786431626,28.8586244276916,28.8686786431626,236.647007105677,0.0,1.0
2024-10-16,29.6617,29.78,29.62,29.78,2583,28.9538954403097,29.0693724976122,28.9131905097137,29.0693724976122,2646.14380672712,0.0,1.0
2024-10-17,29.6042,29.6042,29.6042,29.6042,212,28.8977675384087,28.8977675384087,28.8977675384087,28.8977675384087,217.182534659755,0.0,1.0
2024-10-18,29.8855,29.95,29.82,29.82,7536,29.1723549958828,29.2353158597543,29.1084179945868,29.1084179945868,7720.22443960338,0.0,1.0
2024-10-21,29.685,29.685,29.685,29.685,99,28.9766394422974,28.9766394422974,28.9766394422974,28.9766394422974,101.420145902433,0.0,1.0
2024-10-22,29.605,29.605,29.605,29.605,9,28.8985484483482,28.8985484483482,28.8985484483482,28.8985484483482,9.22001326385753,0.0,1.0
2024-10-23,29.4372,29.52,29.39,29.5,13527,28.7347525885396,28.8155767672771,28.6886789021095,28.7960540187898,13857.6799355779,0.0,1.0
2024-10-24,29.4943,29.4943,29.42,29.43,455,28.7904900354709,28.7904900354709,28.7179630248405,28.7277243990842,466.122892783909,0.0,1.0
2024-10-25,29.5146,29.65,29.49,29.65,3036,28.8103056251855,28.9424746324446,28.7862926445461,28.9424746324446,3110.21780767461,0.0,1.0
2024-10-28,29.4933,29.5101,29.4933,29.51,501,28.7895138980465,28.8059130067759,28.7895138980465,28.8058153930334,513.247405021404,0.0,1.0
2024-10-29,29.4376,29.441,29.4,29.401,3184,28.7351430435093,28.7384619107522,28.6984402763532,28.6994164137775,3261.83580356916,0.0,1.0
2024-10-30,29.2902,29.2902,29.29,29.29,314,28.5912603871578,28.5912603871578,28.591065159673,28.591065159673,321.676018316808,0.0,1.0
2024-10-31,29.212,29.29,29.15,29.15,3175,28.5149264405724,28.591065159673,28.4544059202617,28.4544059202617,3252.6157903053,0.0,1.0
2024-11-01,29.1814,29.2814,29.13,29.2814,3726,28.4850566353868,28.5826703778234,28.4348831717744,28.5826703778234,3817.08549123703,0.0,1.0
2024-11-04,29.171,29.171,29.171,29.171,444,28.4749048061734,28.4749048061734,28.4749048061734,28.4749048061734,454.853987683639,0.0,1.0
2024-11-05,29.351,29.42,29.3101,29.42,2220,28.6506095425593,28.7179630248405,28.6106855219027,28.7179630248405,2274.26993841819,0.0,1.0
2024-11-06,29.15,29.2,29.03,29.03,1393,28.4544059202617,28.50321279148,28.3372694293379,28.3372694293379,1427.05316406151,0.0,1.0
2024-11-07,29.44,29.51,29.35,29.41,7606,28.7374857733278,28.8058153930334,28.6496334051349,28.7082016505968,7791.93565387784,0.0,1.0
2024-11-08,29.16,29.3,29.14,29.3,1335,28.4641672945054,28.6008265339166,28.4446445460181,28.6008265339166,1367.63530080554,0.0,1.0
2024-11-11,29.2627,29.27,29.15,29.15,2017,28.5644166079878,28.5715424111856,28.4544059202617,28.4544059202617,2066.30741702229,0.0,1.0
2024-11-12,28.948,28.948,28.89,28.94,32513,28.2572261605399,28.2572261605399,28.2006101899266,28.2494170611449,33307.8101386444,0.0,1.0
2024-11-13,28.8956,28.9299,28.88,28.89,4093,28.2060765595031,28.2395580731588,28.190848815683,28.2006101899266,4193.05714321877,0.0,1.0
2024-11-14,28.8537,28.8728,28.79,28.85,4048,28.1651764014222,28.1838206262276,28.1029964474901,28.161564692952,4146.95707689948,0.0,1.0
2024-11-15,28.8866,28.8866,28.85,28.85,816,28.1972913226838,28.1972913226838,28.161564692952,28.161564692952,835.947869256418,0.0,1.0
2024-11-18,29.1575,29.1575,29.06,29.06,136,28.4617269509445,28.4617269509445,28.3665535520688,28.3665535520688,139.32464487607,0.0,1.0
2024-11-19,29.1214,29.17,29.05,29.17,3686,28.4264883899249,28.4739286687491,28.3567921778252,28.4739286687491,3776.10765450877,0.0,1.0
2024-11-20,29.02,29.02,29.02,29.02,358,28.3275080550942,28.3275080550942,28.3275080550942,28.3275080550942,366.751638717889,0.0,1.0
2024-11-21,29.1758,29.1758,29.1758,29.1758,341,28.4795902658104,28.4795902658104,28.4795902658104,28.4795902658104,349.33605810838,0.0,1.0
2024-11-22,29.1384,29.16,28.73,28.73,4059,28.4430827261391,28.4641672945054,28.0444282020281,28.0444282020281,4158.22598199975,0.0,1.0
2024-11-25,29.2117,29.23,28.85,28.85,3872,28.5146335993451,28.532496914211,28.161564692952,28.161564692952,3966.65459529516,0.0,1.0
2024-11-26,29.1543,29.1543,29.1123,29.1123,325,28.4586033111865,28.4586033111865,28.4176055393632,28.4176055393632,332.944923417078,0.0,1.0
2024-11-27,29.2732,29.2732,29.26,29.26,201,28.5746660509436,28.5746660509436,28.561781036942,28.561781036942,205.913629559485,0.0,1.0
2024-11-29,29.322,29.322,29.322,29.322,201,28.6223015572527,28.6223015572527,28.6223015572527,28.6223015572527,205.913629559485,0.0,1.0
2024-12-02,29.3826,29.3826,29.33,29.33,809,28.6814554851692,28.6814554851692,28.6301106566476,28.6301106566476,828.776747828973,0.0,1.0
2024-12-03,29.3863,29.445,29.35,29.35,487,28.6850671936394,28.7423664604496,28.6496334051349,28.6496334051349,498.905162166513,0.0,1.0
2024-12-04,29.357,29.357,29.29,29.31,593,28.6564663671055,28.6564663671055,28.591065159673,28.6105879081603,607.496429496391,0.0,1.0
2024-12-05,29.34,29.35,29.34,29.35,1456,28.6398720308912,28.6496334051349,28.6398720308912,28.6496334051349,1491.59325690851,0.0,1.0
2024-12-06,29.4733,29.4733,29.4,29.4,476,28.7699911495592,28.7699911495592,28.6984402763532,28.6984402763532,487.636257066244,0.0,1.0
2024-12-09,29.847,29.847,29.81,29.81,429,29.1347737050447,29.1347737050447,29.0986566203431,29.0986566203431,439.487298910543,0.0,1.0
2024-12-10,29.5661,29.5661,29.51,29.54,4390,28.8605767025403,28.8605767025403,28.8058153930334,28.8350995157644,4497.31758092608,0.0,1.0
2024-12-11,29.5112,29.52,29.43,29.5,8744,28.8069867579427,28.8155767672771,28.7277243990842,28.7960540187898,8957.7551087967,0.0,1.0
2024-12-12,29.33,29.3933,29.33,29.38,1409,28.6301106566476,28.6919001556099,28.6301106566476,28.6789175278659,1443.44429875281,0.0,1.0
2024-12-13,29.3091,29.36,29.2401,29.33,1311,28.6097093844783,28.6593947793786,28.5423559021971,28.6301106566476,1343.04859876858,0.0,1.0
2024-12-16,29.176,29.215,29.176,29.215,665,28.4797854932953,28.5178548528455,28.4797854932953,28.5178548528455,681.256535607251,0.0,1.0
2024-12-17,28.476,28.63,28.35,28.59,1047,28.4442501864986,28.5980784815092,28.3183906723991,28.5581230802078,1048.16867396813,0.663596,1.0
2024-12-18,28.1249,28.6,28.1249,28.455,2082,28.0935416515752,28.5681119305331,28.0935416515752,28.4232736008154,2084.32395339221,0.0,1.0
2024-12-19,28.0296,28.0296,28.0296,28.0296,22,27.9983479079745,27.9983479079745,27.9983479079745,27.9983479079745,22.0245566640868,0.0,1.0
2024-12-20,28.2116,28.2116,28.2116,28.2116,21,28.1801449838961,28.1801449838961,28.1801449838961,28.1801449838961,21.0234404520828,0.0,1.0
2024-12-23,28.28,28.57,28.16,28.57,617,28.2484687201216,28.538145379557,28.1286025162172,28.538145379557,617.688702806433,0.0,1.0
2024-12-24,28.4067,28.4067,28.38,28.38,601,28.3750274537439,28.3750274537439,28.3483572233752,28.3483572233752,601.67084341437,0.0,1.0
2024-12-26,28.3948,28.45,28.31,28.34,22484,28.3631407218567,28.4182791756527,28.2784352710976,28.3084018220737,22509.0969106967,0.0,1.0
2024-12-27,28.2957,28.2957,28.2957,28.2957,339,28.2957,28.2957,28.2957,28.2957,339,0.031584,1.0
2024-12-30,28.13,28.25,28.13,28.17,4510,28.13,28.25,28.13,28.17,4510,0.0,1.0
2024-12-31,28.203,28.203,28.12,28.14,3044,28.203,28.203,28.12,28.14,3044,0.0,1.0
2025-01-02,28.2111,28.54,28.13,28.54,19500,28.2111,28.54,28.13,28.54,19500,0.0,1.0
2025-01-03,28.3579,28.3579,28.29,28.29,2222,28.3579,28.3579,28.29,28.29,2222,0.0,1.0
2025-01-06,28.3568,28.4802,28.3568,28.47,2004,28.3568,28.4802,28.3568,28.47,2004,0.0,1.0
2025-01-07,28.3623,28.4133,28.3623,28.4133,276,28.3623,28.4133,28.3623,28.4133,276,0.0,1.0
2025-01-08,28.2996,28.61,28.21,28.61,19326,28.2996,28.61,28.21,28.61,19326,0.0,1.0
2025-01-10,28.15,28.59,28.15,28.59,849,28.15,28.59,28.15,28.59,849,0.0,1.0
2025-01-13,28.1387,28.41,28.02,28.41,1991,28.1387,28.41,28.02,28.41,1991,0.0,1.0
2025-01-14,28.2277,28.2799,28.19,28.2799,4961,28.2277,28.2799,28.19,28.2799,4961,0.0,1.0
2025-01-15,28.425,28.4687,28.37,28.4687,3083,28.425,28.4687,28.37,28.4687,3083,0.0,1.0
2025-01-16,28.4351,28.4926,28.41,28.4926,4808,28.4351,28.4926,28.41,28.4926,4808,0.0,1.0
2025-01-17,28.54,28.81,28.54,28.81,4830,28.54,28.81,28.54,28.81,4830,0.0,1.0
2025-01-21,28.59,28.93,28.55,28.93,9719,28.59,28.93,28.55,28.93,9719,0.0,1.0
2025-01-22,28.6009,28.69,28.6009,28.69,590,28.6009,28.69,28.6009,28.69,590,0.0,1.0
2025-01-23,28.5676,28.92,28.54,28.92,4417,28.5676,28.92,28.54,28.92,4417,0.0,1.0
2025-01-24,28.71,28.73,28.7,28.71,3203,28.71,28.73,28.7,28.71,3203,0.0,1.0
2025-01-27,28.68,29.0,28.63,29.0,11348,28.68,29.0,28.63,29.0,11348,0.0,1.0
2025-01-28,28.79,28.79,28.65,28.65,2743,28.79,28.79,28.65,28.65,2743,0.0,1.0
2025-01-29,28.7693,28.88,28.64,28.64,5458,28.7693,28.88,28.64,28.64,5458,0.0,1.0
2025-01-30,29.08,29.15,29.02,29.02,7570,29.08,29.15,29.02,29.02,7570,0.0,1.0
2025-01-31,28.9132,29.1296,28.905,29.08,6965,28.9132,29.1296,28.905,29.08,6965,0.0,1.0
2025-02-03,28.655,28.85,28.55,28.85,2535,28.655,28.85,28.55,28.85,2535,0.0,1.0
2025-02-04,28.984,28.984,28.92,28.935,3153,28.984,28.984,28.92,28.935,3153,0.0,1.0
2025-02-05,29.1396,29.1396,29.1396,29.1396,130,29.1396,29.1396,29.1396,29.1396,130,0.0,1.0
2025-02-06,29.3757,29.3757,29.29,29.3308,63059,29.3757,29.3757,29.29,29.3308,63059,0.0,1.0
2025-02-07,29.2502,29.28,29.2401,29.2401,612,29.2502,29.28,29.2401,29.2401,612,0.0,1.0
2025-02-10,29.3341,29.3341,29.28,29.32,616,29.3341,29.3341,29.28,29.32,616,0.0,1.0
2025-02-11,29.2753,29.28,29.18,29.22,7100,29.2753,29.28,29.18,29.22,7100,0.0,1.0
2025-02-12,29.2207,29.3199,29.06,29.06,3274,29.2207,29.3199,29.06,29.06,3274,0.0,1.0
2025-02-13,29.43,29.45,29.26,29.2895,10579,29.43,29.45,29.26,29.2895,10579,0.0,1.0
2025-02-14,29.8034,29.8034,29.751,29.78,4707,29.8034,29.8034,29.751,29.78,4707,0.0,1.0
2025-02-18,29.7229,29.73,29.65,29.65,1671,29.7229,29.73,29.65,29.65,1671,0.0,1.0
2025-02-19,29.6706,29.7,29.49,29.49,1694,29.6706,29.7,29.49,29.49,1694,0.0,1.0
2025-02-20,29.8761,29.8761,29.86,29.86,979,29.8761,29.8761,29.86,29.86,979,0.0,1.0
2025-02-21,29.7602,29.95,29.71,29.71,904,29.7602,29.95,29.71,29.71,904,0.0,1.0
2025-02-24,29.7398,29.81,29.67,29.67,19242,29.7398,29.81,29.67,29.67,19242,0.0,1.0
2025-02-25,29.7787,29.7787,29.7787,29.7787,238,29.7787,29.7787,29.7787,29.7787,238,0.0,1.0
2025-02-26,29.95,30.08,29.46,29.9899,23557,29.95,30.08,29.46,29.9899,23557,0.0,1.0
2025-02-27,29.759,29.93,29.759,29.93,674,29.759,29.93,29.759,29.93,674,0.0,1.0
2025-02-28,29.6702,29.77,29.49,29.7095,2395,29.6702,29.77,29.49,29.7095,2395,0.0,1.0
2025-03-03,29.8467,29.9401,29.8467,29.94,2955,29.8467,29.9401,29.8467,29.94,2955,0.0,1.0
2025-03-04,29.7194,29.7194,29.59,29.59,1840,29.7194,29.7194,29.59,29.59,1840,0.0,1.0
2025-03-05,29.936,29.936,29.82,29.83,1191,29.936,29.936,29.82,29.83,1191,0.0,1.0
2025-03-06,29.9246,29.94,29.8409,29.87,25416,29.9246,29.94,29.8409,29.87,25416,0.0,1.0
2025-03-07,30.1619,30.51,30.125,30.51,826,30.1619,30.51,30.125,30.51,826,0.0,1.0
2025-03-10,29.913,30.205,29.85,30.15,1318,29.913,30.205,29.85,30.15,1318,0.0,1.0
2025-03-11,29.7979,29.82,29.72,29.8,62336,29.7979,29.82,29.72,29.8,62336,0.0,1.0
2025-03-12,29.8422,29.88,29.7857,29.7857,876,29.8422,29.88,29.7857,29.7857,876,0.0,1.0
2025-03-13,29.8464,29.8954,29.83,29.8954,5907,29.8464,29.8954,29.83,29.8954,5907,0.0,1.0
2025-03-14,30.1516,30.19,30.06,30.1027,1746,30.1516,30.19,30.06,30.1027,1746,0.0,1.0
2025-03-17,30.5314,30.54,30.41,30.45,1548,30.5314,30.54,30.41,30.45,1548,0.0,1.0
2025-03-18,30.4692,30.4692,30.4,30.4,537,30.4692,30.4692,30.4,30.4,537,0.0,1.0
2025-03-19,30.21,30.29,30.2,30.22,13429,30.21,30.29,30.2,30.22,13429,0.0,1.0
2025-03-20,30.2207,30.31,30.14,30.21,5438,30.2207,30.31,30.14,30.21,5438,0.0,1.0
2025-03-21,29.9144,30.03,29.83,29.83,2479,29.9144,30.03,29.83,29.83,2479,0.0,1.0
2025-03-24,29.907,30.0,29.891,30.0,2424,29.907,30.0,29.891,30.0,2424,0.0,1.0
2025-03-25,29.9629,30.005,29.95,29.99,697,29.9629,30.005,29.95,29.99,697,0.0,1.0
2025-03-26,29.6884,30.42,29.6884,30.42,1253,29.6884,30.42,29.6884,30.42,1253,0.0,1.0
2025-03-27,29.62,29.79,29.49,29.49,1688,29.62,29.79,29.49,29.49,1688,0.0,1.0
2025-03-28,29.1641,29.44,29.1,29.43,6234,29.1641,29.44,29.1,29.43,6234,0.0,1.0
2025-03-31,29.09,29.09,29.09,29.09,336,29.09,29.09,29.09,29.09,336,0.0,1.0
2025-04-01,29.18,29.18,29.04,29.04,1010,29.18,29.18,29.04,29.04,1010,0.0,1.0
2025-04-02,29.2538,29.2538,29.2538,29.2538,162,29.2538,29.2538,29.2538,29.2538,162,0.0,1.0
2025-04-03,28.6902,28.8999,28.6902,28.77,8729,28.6902,28.8999,28.6902,28.77,8729,0.0,1.0
2025-04-04,27.4138,27.95,26.73,27.6801,953,27.4138,27.95,26.73,27.6801,953,0.0,1.0
2025-04-07,26.8393,28.42,25.7,25.7,15977,26.8393,28.42,25.7,25.7,15977,0.0,1.0
2025-04-08,26.2833,27.375,26.2833,27.375,1156,26.2833,27.375,26.2833,27.375,1156,0.0,1.0
2025-04-09,27.824,27.824,26.11,26.11,17802,27.824,27.824,26.11,26.11,17802,0.0,1.0
2025-04-10,27.0572,27.46,27.0572,27.46,685,27.0572,27.46,27.0572,27.46,685,0.0,1.0
2025-04-11,27.2825,27.2825,27.045,27.045,694,27.2825,27.2825,27.045,27.045,694,0.0,1.0
2025-04-14,27.5713,27.635,27.46,27.56,7147,27.5713,27.635,27.46,27.56,7147,0.0,1.0
2025-04-15,27.6813,27.7,27.61,27.62,39639,27.6813,27.7,27.61,27.62,39639,0.0,1.0
2025-04-16,27.42,27.64,27.42,27.64,770,27.42,27.64,27.42,27.64,770,0.0,1.0
2025-04-17,27.76,27.9531,27.75,27.76,8405,27.76,27.9531,27.75,27.76,8405,0.0,1.0
2025-04-21,27.6821,27.6821,27.6499,27.6499,1720,27.6821,27.6821,27.6499,27.6499,1720,0.0,1.0
2025-04-22,28.11,28.11,27.99,27.99,2908,28.11,28.11,27.99,27.99,2908,0.0,1.0
2025-04-23,28.33,28.6,28.33,28.52,2239,28.33,28.6,28.33,28.52,2239,0.0,1.0
2025-04-24,28.6683,28.6683,28.6683,28.6683,522,28.6683,28.6683,28.6683,28.6683,522,0.0,1.0
2025-04-25,28.7888,28.88,28.63,28.63,7254,28.7888,28.88,28.63,28.63,7254,0.0,1.0
2025-04-28,28.79,28.92,28.7,28.92,1594,28.79,28.92,28.7,28.92,1594,0.0,1.0
2025-04-29,28.9209,29.31,28.89,29.31,1210,28.9209,29.31,28.89,29.31,1210,0.0,1.0
2025-04-30,28.77,28.8599,28.59,28.6899,4463,28.77,28.8599,28.59,28.6899,4463,0.0,1.0
2025-05-01,28.9676,28.97,28.91,28.92,2507,28.9676,28.97,28.91,28.92,2507,0.0,1.0
2025-05-02,29.1696,29.2895,29.12,29.2895,563,29.1696,29.2895,29.12,29.2895,563,0.0,1.0
2025-05-05,29.0055,29.07,29.0055,29.0414,1075,29.0055,29.07,29.0055,29.0414,1075,0.0,1.0
2025-05-06,28.7877,28.88,28.71,28.88,3082,28.7877,28.88,28.71,28.88,3082,0.0,1.0
2025-05-07,28.9389,28.9389,28.87,28.88,892,28.9389,28.9389,28.87,28.88,892,0.0,1.0
2025-05-08,29.3765,29.3765,29.17,29.17,6346,29.3765,29.3765,29.17,29.17,6346,0.0,1.0
2025-05-09,29.3828,29.55,29.34,29.55,20546,29.3828,29.55,29.34,29.55,20546,0.0,1.0
2025-05-12,29.9404,29.9404,29.73,29.93,1316,29.9404,29.9404,29.73,29.93,1316,0.0,1.0
2025-05-13,30.4225,30.4225,30.3,30.3,439,30.4225,30.4225,30.3,30.3,439,0.0,1.0
2025-05-14,30.6,31.5699,30.42,30.5399,38679,30.6,31.5699,30.42,30.5399,38679,0.0,1.0
2025-05-15,30.38,30.57,30.36,30.57,5331,30.38,30.57,30.36,30.57,5331,0.0,1.0
2025-05-16,30.447,30.52,30.3401,30.39,5918,30.447,30.52,30.3401,30.39,5918,0.0,1.0
2025-05-19,30.45,30.49,30.32,30.32,3790,30.45,30.49,30.32,30.32,3790,0.0,1.0
2025-05-20,30.28,30.3,30.12,30.28,5908,30.28,30.3,30.12,30.28,5908,0.0,1.0
2025-05-21,29.96,30.18,29.93,30.18,6232,29.96,30.18,29.93,30.18,6232,0.0,1.0
2025-05-22,29.9648,30.1099,29.94,29.96,6614,29.9648,30.1099,29.94,29.96,6614,0.0,1.0
2025-05-23,29.947,30.0199,29.947,29.955,1067,29.947,30.0199,29.947,29.955,1067,0.0,1.0
2025-05-27,30.0289,30.07,30.0289,30.07,736,30.0289,30.07,30.0289,30.07,736,0.0,1.0
2025-05-28,29.9299,29.9914,29.9299,29.9914,332,29.9299,29.9914,29.9299,29.9914,332,0.0,1.0
2025-05-29,29.8653,29.8653,29.8653,29.8653,289,29.8653,29.8653,29.8653,29.8653,289,0.0,1.0
2025-05-30,29.7557,29.85,29.75,29.85,6595,29.7557,29.85,29.75,29.85,6595,0.0,1.0
2025-06-02,29.615,29.625,29.52,29.52,784,29.615,29.625,29.52,29.52,784,0.0,1.0
2025-06-03,29.7474,29.79,29.7,29.7,1842,29.7474,29.79,29.7,29.7,1842,0.0,1.0
2025-06-04,29.7325,29.82,29.71,29.82,2420,29.7325,29.82,29.71,29.82,2420,0.0,1.0
2025-06-05,29.7926,29.845,29.78,29.8,2007,29.7926,29.845,29.78,29.8,2007,0.0,1.0
2025-06-06,29.885,29.92,29.82,29.88,12918,29.885,29.92,29.82,29.88,12918,0.0,1.0
2025-06-09,29.9207,30.199,29.77,29.92,16370,29.9207,30.199,29.77,29.92,16370,0.0,1.0
2025-06-10,30.21,30.2499,30.12,30.12,6068,30.21,30.2499,30.12,30.12,6068,0.0,1.0
2025-06-11,30.3056,30.46,30.2,30.28,5767,30.3056,30.46,30.2,30.28,5767,0.0,1.0
2025-06-12,30.3787,30.44,30.308,30.44,1669,30.3787,30.44,30.308,30.44,1669,0.0,1.0
2025-06-13,30.1582,30.3599,29.91,30.3599,12329,30.1582,30.3599,29.91,30.3599,12329,0.0,1.0
2025-06-16,30.3281,30.38,30.27,30.34,4797,30.3281,30.38,30.27,30.34,4797,0.0,1.0
2025-06-17,29.881,29.99,29.881,29.99,314,29.881,29.99,29.881,29.99,314,0.0,1.0
2025-06-18,30.0028,30.1,29.88,29.88,1811,30.0028,30.1,29.88,29.88,1811,0.0,1.0
2025-06-20,29.76,30.11,29.76,30.0,2869,29.76,30.11,29.76,30.0,2869,0.0,1.0
2025-06-23,29.9344,30.12,29.76,30.08,17764,29.9344,30.12,29.76,30.08,17764,0.0,1.0
2025-06-24,30.1549,30.1549,30.1,30.1,938,30.1549,30.1549,30.1,30.1,938,0.0,1.0
2025-06-25,30.0752,30.13,30.0,30.04,5699,30.0752,30.13,30.0,30.04,5699,0.0,1.0
2025-06-26,30.4049,30.47,30.26,30.26,3981,30.4049,30.47,30.26,30.26,3981,0.0,1.0
2025-06-27,30.3426,30.49,30.15,30.49,3913,30.3426,30.49,30.15,30.49,3913,0.0,1.0
2025-06-30,30.525,30.525,30.525,30.525,181,30.525,30.525,30.525,30.525,181,0.0,1.0
2025-07-01,30.8388,30.86,30.79,30.79,20649,30.8388,30.86,30.79,30.79,20649,0.0,1.0
2025-07-02,30.9407,30.98,30.6601,30.6601,4619,30.9407,30.98,30.6601,30.6601,4619,0.0,1.0
2025-07-03,30.9533,31.08,30.8601,30.8601,10721,30.9533,31.08,30.8601,30.8601,10721,0.0,1.0
2025-07-07,30.6209,30.73,30.61,30.62,2936,30.6209,30.73,30.61,30.62,2936,0.0,1.0
2025-07-08,30.575,30.73,30.575,30.5899,9264,30.575,30.73,30.575,30.5899,9264,0.0,1.0
2025-07-09,30.69,30.69,30.56,30.65,27390,30.69,30.69,30.56,30.65,27390,0.0,1.0
2025-07-10,30.7211,30.8,30.61,30.61,15067,30.7211,30.8,30.61,30.61,15067,0.0,1.0
2025-07-11,30.5798,30.69,30.5,30.5,1121,30.5798,30.69,30.5,30.5,1121,0.0,1.0
2025-07-14,30.49,30.49,30.33,30.48,1389,30.49,30.49,30.33,30.48,1389,0.0,1.0
2025-07-15,30.29,30.35,30.17,30.35,7856,30.29,30.35,30.17,30.35,7856,0.0,1.0
2025-07-16,30.18,30.1802,30.135,30.135,3345,30.18,30.1802,30.135,30.135,3345,0.0,1.0
2025-07-17,30.4858,30.51,30.4445,30.4445,1273,30.4858,30.51,30.4445,30.4445,1273,0.0,1.0
2025-07-18,30.375,30.5446,30.32,30.5446,4563,30.375,30.5446,30.32,30.5446,4563,0.0,1.0
2025-07-21,30.4634,30.63,30.44,30.48,3073,30.4634,30.63,30.44,30.48,3073,0.0,1.0
2025-07-22,30.6474,30.689,28.68,30.26,3664,30.6474,30.689,28.68,30.26,3664,0.0,1.0
2025-07-23,30.8756,30.9199,30.82,30.82,1001,30.8756,30.9199,30.82,30.82,1001,0.0,1.0
2025-07-24,30.7506,30.82,30.68,30.7,2120,30.7506,30.82,30.68,30.7,2120,0.0,1.0
2025-07-25,30.6771,30.75,30.51,30.75,3094,30.6771,30.75,30.51,30.75,3094,0.0,1.0
2025-07-28,30.4171,30.4699,30.33,30.41,4383,30.4171,30.4699,30.33,30.41,4383,0.0,1.0
2025-07-29,30.3791,30.42,30.28,30.355,5188,30.3791,30.42,30.28,30.355,5188,0.0,1.0
2025-07-30,30.34,30.4399,30.34,30.42,590,30.34,30.4399,30.34,30.42,590,0.0,1.0
2025-07-31,29.9808,30.14,29.9201,30.08,1997,29.9808,30.14,29.9201,30.08,1997,0.0,1.0
2025-08-01,29.9317,30.02,29.86,30.02,8257,29.9317,30.02,29.86,30.02,8257,0.0,1.0
2025-08-04,30.2984,30.2984,29.6,29.6,1958,30.2984,30.2984,29.6,29.6,1958,0.0,1.0
2025-08-05,30.6,30.81,30.48,30.54,15611,30.6,30.81,30.48,30.54,15611,0.0,1.0
2025-08-06,30.347,30.49,30.331,30.49,9565,30.347,30.49,30.331,30.49,9565,0.0,1.0
2025-08-07,30.5987,30.5987,30.5,30.52,36716,30.5987,30.5987,30.5,30.52,36716,0.0,1.0
2025-08-08,30.64,30.74,30.56,30.56,26217,30.64,30.74,30.56,30.56,26217,0.0,1.0
2025-08-11,30.5982,30.71,30.56,30.56,17796,30.5982,30.71,30.56,30.56,17796,0.0,1.0
2025-08-12,30.8893,30.8893,30.71,30.71,1007,30.8893,30.8893,30.71,30.71,1007,0.0,1.0
2025-08-13,31.0999,31.1,30.87,30.94,1592,31.0999,31.1,30.87,30.94,1592,0.0,1.0
2025-08-14,31.1624,31.1624,30.9101,30.9101,951,31.1624,31.1624,30.9101,30.9101,951,0.0,1.0
2025-08-15,31.2663,31.27,31.18,31.2543,4442,31.2663,31.27,31.18,31.2543,4442,0.0,1.0
2025-08-18,31.2539,31.2539,31.2539,31.2539,130,31.2539,31.2539,31.2539,31.2539,130,0.0,1.0
2025-08-19,31.3761,31.3761,31.3761,31.3761,179,31.3761,31.3761,31.3761,31.3761,179,0.0,1.0
2025-08-20,31.3522,31.3522,31.3522,31.3522,117,31.3522,31.3522,31.3522,31.3522,117,0.0,1.0
2025-08-21,31.3225,31.3225,31.28,31.28,403,31.3225,31.3225,31.28,31.28,403,0.0,1.0
2025-08-22,31.7775,31.89,31.61,31.61,23914,31.7775,31.89,31.61,31.61,23914,0.0,1.0
2025-08-25,31.7143,31.7143,31.66,31.69,2423,31.7143,31.7143,31.66,31.69,2423,0.0,1.0
2025-08-26,31.5794,31.58,31.52,31.58,1700,31.5794,31.58,31.52,31.58,1700,0.0,1.0
2025-08-27,31.6748,31.6748,31.5973,31.5973,881,31.6748,31.6748,31.5973,31.5973,881,0.0,1.0
2025-08-28,31.7451,31.7451,31.6,31.6,283,31.7451,31.7451,31.6,31.6,283,0.0,1.0
2025-08-29,31.8,31.8,31.6301,31.71,2905,31.8,31.8,31.6301,31.71,2905,0.0,1.0
2025-09-02,31.5365,31.5365,31.4301,31.4301,360,31.5365,31.5365,31.4301,31.4301,360,0.0,1.0
2025-09-03,31.2622,31.78,31.2101,31.78,33915,31.2622,31.78,31.2101,31.78,33915,0.0,1.0
2025-09-04,31.5186,31.5186,31.05,31.05,701,31.5186,31.5186,31.05,31.05,701,0.0,1.0
2025-09-05,31.7056,31.7056,31.58,31.58,968,31.7056,31.7056,31.58,31.58,968,0.0,1.0
2025-09-08,31.5743,31.75,31.5401,31.75,1172,31.5743,31.75,31.5401,31.75,1172,0.0,1.0
2025-09-09,31.5875,31.605,31.5875,31.605,2289,31.5875,31.605,31.5875,31.605,2289,0.0,1.0
2025-09-10,31.5113,31.5113,31.46,31.475,7141,31.5113,31.5113,31.46,31.475,7141,0.0,1.0
2025-09-11,31.435,31.9,31.4,31.9,1039,31.435,31.9,31.4,31.9,1039,0.0,1.0
2025-09-12,31.2447,31.33,31.2447,31.27,955,31.2447,31.33,31.2447,31.27,955,0.0,1.0
2025-09-15,31.2246,31.27,31.2246,31.27,325,31.2246,31.27,31.2246,31.27,325,0.0,1.0
2025-09-16,31.3722,31.3722,31.3722,31.3722,68,31.3722,31.3722,31.3722,31.3722,68,0.0,1.0
2025-09-17,31.3866,31.55,31.3866,31.55,1421,31.3866,31.55,31.3866,31.55,1421,0.0,1.0
2025-09-18,31.2208,31.2208,31.2208,31.2208,151,31.2208,31.2208,31.2208,31.2208,151,0.0,1.0
2025-09-19,31.0216,31.09,31.0216,31.09,164,31.0216,31.09,31.0216,31.09,164,0.0,1.0
2025-09-22,30.9912,30.9912,30.96,30.96,529,30.9912,30.9912,30.96,30.96,529,0.0,1.0
2025-09-23,31.1361,31.21,31.05,31.05,1183,31.1361,31.21,31.05,31.05,1183,0.0,1.0
2025-09-24,31.21,31.227,31.14,31.17,990,31.21,31.227,31.14,31.17,990,0.0,1.0
2025-09-25,31.155,31.155,31.155,31.155,310,31.155,31.155,31.155,31.155,310,0.0,1.0
2025-09-26,31.2277,31.2277,31.22,31.22,1872,31.2277,31.2277,31.22,31.22,1872,0.0,1.0
2025-09-29,31.1401,31.145,30.99,30.99,3023,31.1401,31.145,30.99,30.99,3023,0.0,1.0
2025-09-30,31.0298,31.1,30.92,31.1,4594,31.0298,31.1,30.92,31.1,4594,0.0,1.0
2025-10-01,31.1833,31.1833,31.1833,31.1833,121,31.1833,31.1833,31.1833,31.1833,121,0.0,1.0
2025-10-02,31.1499,31.1499,31.1,31.1,129,31.1499,31.1499,31.1,31.1,129,0.0,1.0
2025-10-03,31.1162,31.21,31.01,31.12,9540,31.1162,31.21,31.01,31.12,9540,0.0,1.0
2025-10-06,31.0208,31.15,30.9401,31.15,2061,31.0208,31.15,30.9401,31.15,2061,0.0,1.0
2025-10-07,30.9911,31.09,30.926,31.09,1035,30.9911,31.09,30.926,31.09,1035,0.0,1.0
2025-10-08,30.9044,30.9044,30.9044,30.9044,278,30.9044,30.9044,30.9044,30.9044,278,0.0,1.0
2025-10-09,30.7674,31.08,30.7674,31.08,398,30.7674,31.08,30.7674,31.08,398,0.0,1.0
2025-10-10,30.5739,30.86,30.5739,30.81,4367,30.5739,30.86,30.5739,30.81,4367,0.0,1.0
2025-10-13,30.6355,30.68,30.49,30.58,4228,30.6355,30.68,30.49,30.58,4228,0.0,1.0
2025-10-14,30.5588,30.5588,30.41,30.41,894,30.5588,30.5588,30.41,30.41,894,0.0,1.0
2025-10-15,30.5498,30.61,30.521,30.6,1700,30.5498,30.61,30.521,30.6,1700,0.0,1.0
2025-10-16,30.4597,30.4597,30.4597,30.4597,56,30.4597,30.4597,30.4597,30.4597,56,0.0,1.0
2025-10-17,30.5055,30.5055,30.08,30.08,3949,30.5055,30.5055,30.08,30.08,3949,0.0,1.0
2025-10-20,30.6845,30.6845,30.56,30.56,251,30.6845,30.6845,30.56,30.56,251,0.0,1.0
2025-10-21,30.735,30.81,30.71,30.71,16833,30.735,30.81,30.71,30.71,16833,0.0,1.0
2025-10-22,30.9139,30.9139,30.83,30.87,2030,30.9139,30.9139,30.83,30.87,2030,0.0,1.0
2025-10-23,30.9172,30.96,30.88,30.898,8364,30.9172,30.96,30.88,30.898,8364,0.0,1.0
2025-10-24,30.8964,30.94,30.88,30.88,1566,30.8964,30.94,30.88,30.88,1566,0.0,1.0
2025-10-27,30.8673,30.8673,30.8673,30.8673,436,30.8673,30.8673,30.8673,30.8673,436,0.0,1.0
2025-10-28,30.8199,30.89,30.8199,30.88,6385,30.8199,30.89,30.8199,30.88,6385,0.0,1.0
2025-10-29,30.555,30.6164,30.53,30.5662,7354,30.555,30.6164,30.53,30.5662,7354,0.0,1.0
2025-10-30,30.5398,30.5485,30.5398,30.5485,323,30.5398,30.5485,30.5398,30.5485,323,0.0,1.0
2025-10-31,30.5171,30.5171,30.48,30.48,578,30.5171,30.5171,30.48,30.48,578,0.0,1.0
2025-11-03,30.57,30.57,30.53,30.54,1232,30.57,30.57,30.53,30.54,1232,0.0,1.0
2025-11-04,30.6892,30.69,30.65,30.66,10148,30.6892,30.69,30.65,30.66,10148,0.0,1.0
2025-11-05,30.6376,30.6376,30.59,30.59,1248,30.6376,30.6376,30.59,30.59,1248,0.0,1.0
2025-11-06,30.7952,30.83,30.7952,30.83,1037,30.7952,30.83,30.7952,30.83,1037,0.0,1.0
2025-11-07,30.8652,30.8652,30.8652,30.8652,218,30.8652,30.8652,30.8652,30.8652,218,0.0,1.0
2025-11-10,30.84,30.84,30.71,30.71,2352,30.84,30.84,30.71,30.71,2352,0.0,1.0
2025-11-11,31.0602,31.0602,30.98,30.98,251,31.0602,31.0602,30.98,30.98,251,0.0,1.0
2025-11-12,30.9361,30.9361,30.9361,30.9361,71,30.9361,30.9361,30.9361,30.9361,71,0.0,1.0
2025-11-13,30.9273,30.97,30.9273,30.97,899,30.9273,30.97,30.9273,30.97,899,0.0,1.0
2025-11-14,30.9351,30.9351,30.8999,30.9,394,30.9351,30.9351,30.8999,30.9,394,0.0,1.0
2025-11-17,30.8441,30.8441,30.79,30.79,1518,30.8441,30.8441,30.79,30.79,1518,0.0,1.0
2025-11-18,30.8788,30.8788,30.78,30.78,601,30.8788,30.8788,30.78,30.78,601,0.0,1.0
2025-11-19,30.7869,30.826,30.7869,30.826,892,30.7869,30.826,30.7869,30.826,892,0.0,1.0
2025-11-20,30.7267,30.7267,30.7267,30.7267,80,30.7267,30.7267,30.7267,30.7267,80,0.0,1.0
2025-11-21,30.8988,30.909,30.64,30.83,21952,30.8988,30.909,30.64,30.83,21952,0.0,1.0
2025-11-24,30.9423,30.9423,30.81,30.81,16008,30.9423,30.9423,30.81,30.81,16008,0.0,1.0
2025-11-25,30.9535,30.9535,30.95,30.95,2031,30.9535,30.9535,30.95,30.95,2031,0.0,1.0
2025-11-26,31.1987,31.2246,31.15,31.15,2562,31.1987,31.2246,31.15,31.15,2562,0.0,1.0