date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-08-03,25.0064,25.02,25.0042,25.02,248234,23.1510235089151,23.1636144424249,23.1489867402591,23.1636144424249,268128.046054189,0.0,1.0
2020-08-04,25.0841,25.33,25.0,25.0891,51798,23.2229584746295,23.4506136621352,23.1450983637339,23.2275874943023,55949.211347015,0.0,1.0
2020-08-05,25.24,25.25,25.175,25.2,26663,23.3672913080258,23.3765493473713,23.3071140522801,23.3302591506438,28799.8343979586,0.0,1.0
2020-08-06,25.3306,25.42,25.16,25.16,13410,23.451169144496,23.5339360162447,23.2932269932618,23.2932269932618,14484.7083702743,0.0,1.0
2020-08-07,25.3428,25.3428,25.34,25.34,11837,23.4624639524975,23.4624639524975,23.4598717014807,23.4598717014807,12785.644517445,0.0,1.0
2020-08-10,25.3967,25.3967,25.3967,25.3967,23,23.5123647845697,23.5123647845697,23.5123647845697,23.5123647845697,24.843273118293,0.0,1.0
2020-08-11,25.2381,25.53,25.2381,25.53,5055,23.3655322805501,23.6357744490451,23.3655322805501,23.6357744490451,5460.11937447703,0.0,1.0
2020-08-12,25.5251,25.59,25.5198,25.56,19028,23.6312380097658,23.6913226851181,23.6263312489127,23.6635485670816,20552.9478649948,0.0,1.0
2020-08-13,25.5048,25.5048,25.5,25.5,960,23.6124441898945,23.6124441898945,23.6080003310086,23.6080003310086,1036.93661711136,0.0,1.0
2020-08-14,25.4793,25.545,25.44,25.5001,3092,23.5888361895635,23.6496615080633,23.5524520949357,23.6080929114021,3339.80002094617,0.0,1.0
2020-08-17,25.5261,25.5261,25.5261,25.5261,90,23.6321638137004,23.6321638137004,23.6321638137004,23.6321638137004,97.21280785419,0.0,1.0
2020-08-18,25.5497,25.5497,25.49,25.5315,238,23.6540127865557,23.6540127865557,23.5987422916631,23.6371631549469,257.073869658859,0.0,1.0
2020-08-19,25.5027,25.65,25.5027,25.64,7006,23.6105000016319,23.746870921191,23.6105000016319,23.7376128818455,7567.47702029396,0.0,1.0
2020-08-20,25.5454,25.608,25.4,25.4,37891,23.6500318296372,23.70798715594,23.5154199375537,23.5154199375537,40927.6722489235,0.0,1.0
2020-08-21,25.6105,25.6105,25.6105,25.6105,37891,23.7103016657763,23.7103016657763,23.7103016657763,23.7103016657763,40927.6722489236,0.0,1.0
2020-08-24,25.79,25.79,25.742,25.79,606,23.8764834720279,23.8764834720279,23.8320448831696,23.8764834720279,654.566239551548,0.0,1.0
2020-08-25,25.8846,25.9,25.838,25.838,1702,23.9640645242363,23.9783219048284,23.9209220608863,23.9209220608863,1838.40221075369,0.0,1.0
2020-08-26,26.1078,26.13,26.02,26.02,758,24.1707039624277,24.1912568097747,24.0894183769743,24.0894183769743,818.74787059418,0.0,1.0
2020-08-27,26.1439,26.26,26.13,26.26,3328,24.204125484465,24.3116113212661,24.1912568097747,24.3116113212661,3594.71360598605,0.0,1.0
2020-08-28,26.2728,26.2728,26.2399,26.24,3728,24.3234616116284,24.3234616116284,24.2930026621817,24.2930952425751,4026.77052978245,0.0,1.0
2020-08-31,26.2175,26.264,26.2175,26.22,56029,24.2722646540478,24.3153145370043,24.2722646540478,24.2745791638842,60519.2934584713,0.0,1.0
2020-09-01,26.318,26.32,26.22,26.22,500,24.36530794947,24.3671595573391,24.2745791638842,24.2745791638842,540.071154745501,0.0,1.0
2020-09-02,26.6836,26.6836,26.43,26.45,1685,24.7037818679412,24.7037818679412,24.4689979901395,24.4875140688305,1820.03979149234,0.0,1.0
2020-09-03,25.9028,26.55,25.79,26.55,808,23.9809141558451,24.5800944622855,23.8764834720279,24.5800944622855,872.75498606873,0.0,1.0
2020-09-04,25.763,25.763,25.45,25.71,883,23.8514867657951,23.8514867657951,23.5617101342812,23.802419157264,953.765659280555,0.0,1.0
2020-09-08,25.1993,25.1993,25.19,25.19,149,23.3296110878896,23.3296110878896,23.3210011112983,23.3210011112983,160.94120411416,0.0,1.0
2020-09-09,25.6841,25.6841,25.68,25.68,122,23.7784408353592,23.7784408353592,23.7746450392275,23.7746450392275,131.777361757902,0.0,1.0
2020-09-10,25.2774,25.67,25.2774,25.67,238,23.4019163751779,23.765386999882,23.4019163751779,23.765386999882,257.073869658859,0.0,1.0
2020-09-11,25.2639,25.2639,25.2639,25.2639,41,23.3894180220615,23.3894180220615,23.3894180220615,23.3894180220615,44.2858346891311,0.0,1.0
2020-09-14,25.5376,25.6,25.5376,25.55,2261,23.6428105589477,23.7005807244636,23.6428105589477,23.6542905277361,2442.20176175915,0.0,1.0
2020-09-15,25.657,25.71,25.657,25.71,706,23.7533515487329,23.802419157264,23.7533515487329,23.802419157264,762.580470500647,0.0,1.0
2020-09-16,25.5777,25.69,25.5777,25.69,349,23.6799352967231,23.783903078573,23.6799352967231,23.783903078573,376.96966601236,0.0,1.0
2020-09-17,25.382,25.382,25.382,25.382,6,23.4987554667318,23.4987554667318,23.4987554667318,23.4987554667318,6.48085385694601,0.0,1.0
2020-09-18,25.1885,25.38,25.13,25.38,961,23.3196124053965,23.4969038588627,23.2654528752254,23.4969038588627,1038.01675942085,0.0,1.0
2020-09-21,24.9213,24.9213,24.9213,24.9213,9,23.0722375940849,23.0722375940849,23.0722375940849,23.0722375940849,9.72128078541902,0.0,1.0
2020-09-22,25.1493,25.1493,25.1493,25.1493,36,23.2833208911622,23.2833208911622,23.2833208911622,23.2833208911622,38.885123141676,0.0,1.0
2020-09-23,24.6674,24.6674,24.6674,24.6674,36,22.8371759751028,22.8371759751028,22.8371759751028,22.8371759751028,38.8851231416761,0.0,1.0
2020-09-24,24.7428,24.92,24.7428,24.87,1428,22.9069815917679,23.07103404897,22.9069815917679,23.0247438522425,1542.44321795315,0.0,1.0
2020-09-25,25.0579,25.0579,24.8501,24.8501,100,23.1987024115444,23.1987024115444,23.006320353945,23.006320353945,108.0142309491,0.0,1.0
2020-09-28,25.3597,25.38,25.31,25.31,4496,23.4781100389914,23.4969038588627,23.4320975834442,23.4320975834442,4856.31982347154,0.0,1.0
2020-09-29,25.291,25.2965,25.26,25.2965,350,23.4145073086878,23.4195992303278,23.3858073867168,23.4195992303278,378.049808321851,0.0,1.0
2020-09-30,25.4931,25.4931,25.35,25.35,495,23.6016122838602,23.6016122838602,23.4691297408262,23.4691297408262,534.670443198047,0.0,1.0
2020-10-01,25.5567,25.5567,25.5567,25.5567,495,23.6604934140976,23.6604934140976,23.6604934140976,23.6604934140976,534.670443198046,0.0,1.0
2020-10-02,25.3561,25.3561,25.3561,25.3561,0,23.474777144827,23.474777144827,23.474777144827,23.474777144827,0,0.0,1.0
2020-10-05,25.7016,25.7016,25.7016,25.7016,0,23.7946424042138,23.7946424042138,23.7946424042138,23.7946424042138,0,0.0,1.0
2020-10-06,25.4402,25.4402,25.4402,25.4402,0,23.5526372557226,23.5526372557226,23.5526372557226,23.5526372557226,0,0.0,1.0
2020-10-07,25.7911,25.7911,25.64,25.64,730,23.8775018563559,23.8775018563559,23.7376128818455,23.7376128818455,788.503885928433,0.0,1.0
2020-10-08,25.9539,25.9539,25.9539,25.9539,730,24.0282227369006,24.0282227369006,24.0282227369006,24.0282227369006,788.503885928431,0.0,1.0
2020-10-09,26.1248,26.1248,26.1248,26.1248,0,24.1864426293151,24.1864426293151,24.1864426293151,24.1864426293151,0,0.0,1.0
2020-10-12,26.4777,26.4777,26.4777,26.4777,1,24.5131588378175,24.5131588378175,24.5131588378175,24.5131588378175,1.080142309491,0.0,1.0
2020-10-13,26.3518,26.3518,26.3518,26.3518,1,24.3966001224578,24.3966001224578,24.3966001224578,24.3966001224578,1.080142309491,0.0,1.0
2020-10-14,26.2161,26.2161,26.2161,26.2161,0,24.2709685285394,24.2709685285394,24.2709685285394,24.2709685285394,0,0.0,1.0
2020-10-15,26.1567,26.1567,26.06,26.06,1112,24.2159757748272,24.2159757748272,24.1264505343563,24.1264505343563,1201.11824815399,0.0,1.0
2020-10-16,26.1594,26.22,26.1594,26.22,1075,24.2184754454505,24.2745791638842,24.2184754454505,24.2745791638842,1161.15298270283,0.0,1.0
2020-10-19,25.7835,25.7835,25.7835,25.7835,1075,23.8704657464534,23.8704657464534,23.8704657464534,23.8704657464534,1161.15298270283,0.0,1.0
2020-10-20,25.9222,25.9222,25.9222,25.9222,0,23.9988747521754,23.9988747521754,23.9988747521754,23.9988747521754,0,0.0,1.0
2020-10-21,25.8889,25.8889,25.8889,25.8889,0,23.9680454811549,23.9680454811549,23.9680454811549,23.9680454811549,0,0.0,1.0
2020-10-22,25.974,25.974,25.974,25.974,0,24.046831395985,24.046831395985,24.046831395985,24.046831395985,0,0.0,1.0
2020-10-23,26.0396,26.0396,26.0396,26.0396,0,24.1075641340915,24.1075641340915,24.1075641340915,24.1075641340915,0,0.0,1.0
2020-10-26,25.6409,25.6409,25.6409,25.6409,0,23.7384461053866,23.7384461053866,23.7384461053866,23.7384461053866,0,0.0,1.0
2020-10-27,25.612,25.612,25.59,25.59,640,23.7116903716782,23.7116903716782,23.6913226851181,23.6913226851181,691.29107807424,0.0,1.0
2020-10-28,24.8806,24.8806,24.8806,24.8806,640,23.0345573739488,23.0345573739488,23.0345573739488,23.0345573739488,691.29107807424,0.0,1.0
2020-10-29,25.174,25.174,25.174,25.174,0,23.3061882483455,23.3061882483455,23.3061882483455,23.3061882483455,0,0.0,1.0
2020-10-30,24.8081,24.8081,24.8081,24.8081,0,22.9674365886939,22.9674365886939,22.9674365886939,22.9674365886939,0,0.0,1.0
2020-11-02,25.1014,25.1014,25.07,25.07,606,23.2389748826973,23.2389748826973,23.2099046391524,23.2099046391524,654.566239551546,0.0,1.0
2020-11-03,25.5173,25.5173,25.4807,25.4807,300,23.6240167390763,23.6240167390763,23.5901323150718,23.5901323150718,324.042692847301,0.0,1.0
2020-11-04,25.9039,26.05,25.9039,26.05,257,23.9819325401731,24.1171924950108,23.9819325401731,24.1171924950108,277.596573539188,0.0,1.0
2020-11-05,26.3048,26.33,26.3048,26.33,8564,24.3530873375339,24.3764175966846,24.3530873375339,24.3764175966846,9250.33873848096,0.0,1.0
2020-11-06,26.3153,26.3153,26.3153,26.3153,8564,24.3628082788467,24.3628082788467,24.3628082788467,24.3628082788467,9250.33873848095,0.0,1.0
2020-11-09,26.5799,26.5799,26.5799,26.5799,0,24.6077759999285,24.6077759999285,24.6077759999285,24.6077759999285,0,0.0,1.0
2020-11-10,26.5155,26.5155,26.4615,26.4615,9107,24.5481542265435,24.5481542265435,24.4981608140778,24.4981608140778,9836.85601253456,0.0,1.0
2020-11-11,26.6801,26.6801,26.6801,26.6801,9107,24.7005415541703,24.7005415541703,24.7005415541703,24.7005415541703,9836.85601253457,0.0,1.0
2020-11-12,26.4534,26.4534,26.4534,26.4534,0,24.490661802208,24.490661802208,24.490661802208,24.490661802208,0,0.0,1.0
2020-11-13,26.7653,26.7653,26.7653,26.7653,0,24.7794200493939,24.7794200493939,24.7794200493939,24.7794200493939,0,0.0,1.0
2020-11-16,26.9802,26.9802,26.9802,26.9802,0,24.9783753149286,24.9783753149286,24.9783753149286,24.9783753149286,0,0.0,1.0
2020-11-17,26.928,26.928,26.928,26.928,0,24.9300483495451,24.9300483495451,24.9300483495451,24.9300483495451,0,0.0,1.0
2020-11-18,26.7045,26.7045,26.7045,26.7045,0,24.7231311701733,24.7231311701733,24.7231311701733,24.7231311701733,0,0.0,1.0
2020-11-19,26.7802,26.7802,26.59,26.59,66333,24.7932145280187,24.7932145280187,24.6171266196674,24.6171266196674,71649.0798154667,0.0,1.0
2020-11-20,26.6536,26.73,26.6536,26.73,287,24.6760077499048,24.7467391705043,24.6760077499048,24.7467391705043,310.000842823917,0.0,1.0
2020-11-23,26.7444,26.7444,26.7444,26.7444,0,24.7600707471618,24.7600707471618,24.7600707471618,24.7600707471618,0,0.0,1.0
2020-11-24,27.1046,27.1046,26.99,26.99,1603,25.0935453243865,25.0935453243865,24.9874481934872,24.9874481934872,1731.46812211408,0.0,1.0
2020-11-25,27.0672,27.082,27.04,27.04,3084,25.0589202572344,25.0726221554657,25.0337383902146,25.0337383902146,3331.15888247025,0.0,1.0
2020-11-27,27.17,27.19,27.17,27.19,431,25.1540929017061,25.172608980397,25.1540929017061,25.172608980397,465.541335390621,0.0,1.0
2020-11-30,27.0106,27.0106,27.0,27.0,434,25.0065197545389,25.0065197545389,24.9967062328327,24.9967062328327,468.781762319095,0.0,1.0
2020-12-01,27.2872,27.2872,27.2872,27.2872,434,25.2625971228352,25.2625971228352,25.2625971228352,25.2625971228352,468.781762319096,0.0,1.0
2020-12-02,27.318,27.318,27.318,27.318,0,25.2911118840194,25.2911118840194,25.2911118840194,25.2911118840194,0,0.0,1.0
2020-12-03,27.2584,27.29,27.2584,27.27,616,25.2359339695202,25.265189373852,25.2359339695202,25.246673295161,665.367662646458,0.0,1.0
2020-12-04,27.4726,27.4726,27.44,27.44,259,25.4342411723007,25.4342411723007,25.4040599640344,25.4040599640344,279.756858158169,0.0,1.0
2020-12-07,27.4918,27.4918,27.4918,27.4918,0,25.452016607844,25.452016607844,25.452016607844,25.452016607844,0,0.0,1.0
2020-12-08,27.567,27.567,27.567,27.567,4,25.5216370637221,25.5216370637221,25.5216370637221,25.5216370637221,4.32056923796402,0.0,1.0
2020-12-09,27.4174,27.4174,27.4174,27.4174,4,25.3831367951136,25.3831367951136,25.3831367951136,25.3831367951136,4.320569237964,0.0,1.0
2020-12-10,27.3823,27.42,27.3823,27.42,102,25.3506410770109,25.3855438853434,25.3506410770109,25.3855438853434,110.174515568082,0.0,1.0
2020-12-11,27.318,27.318,27.318,27.318,0,25.2911118840194,25.2911118840194,25.2911118840194,25.2911118840194,0,0.0,1.0
2020-12-14,27.269,27.37,27.269,27.37,715,25.2457474912264,25.3392536886159,25.2457474912264,25.3392536886159,772.301751286068,0.0,1.0
2020-12-15,27.4964,27.4964,27.4964,27.4964,715,25.456275305943,25.456275305943,25.456275305943,25.456275305943,772.301751286065,0.0,1.0
2020-12-16,27.5698,27.5698,27.5698,27.5698,0,25.5242293147389,25.5242293147389,25.5242293147389,25.5242293147389,0,0.0,1.0
2020-12-17,27.6803,27.6803,27.6803,27.6803,2,25.6265306495066,25.6265306495066,25.6265306495066,25.6265306495066,2.160284618982,0.0,1.0
2020-12-18,27.6351,27.6351,27.6351,27.6351,2,25.584684311665,25.584684311665,25.584684311665,25.584684311665,2.160284618982,0.0,1.0
2020-12-21,27.4857,27.4857,27.4857,27.4857,127,25.4463692038433,25.4463692038433,25.4463692038433,25.4463692038433,137.178073305357,0.0,1.0
2020-12-22,27.4552,27.4552,27.4552,27.4552,127,25.4181321838395,25.4181321838395,25.4181321838395,25.4181321838395,137.178073305357,0.0,1.0
2020-12-23,27.4552,27.4552,27.4552,27.4552,0,25.4181321838395,25.4181321838395,25.4181321838395,25.4181321838395,0,0.0,1.0
2020-12-24,27.4923,27.4923,27.4923,27.4923,0,25.4524795098113,25.4524795098113,25.4524795098113,25.4524795098113,0,0.0,1.0
2020-12-28,27.6925,27.6925,27.6925,27.6925,0,25.6378254575081,25.6378254575081,25.6378254575081,25.6378254575081,0,0.0,1.0
2020-12-29,27.6441,27.6441,27.6441,27.6441,0,25.5930165470759,25.5930165470759,25.5930165470759,25.5930165470759,0,0.0,1.0
2020-12-30,27.6903,27.699,27.65,27.699,238,25.6357886888521,25.6438431830827,25.5984787902897,25.6438431830827,257.073869658858,0.0,1.0
2020-12-31,27.828,27.828,27.63,27.64,1300,25.7632718906395,25.7632718906395,25.5799627115988,25.5892207509443,1404.1850023383,0.0,1.0
2021-01-04,27.4875,27.4875,27.4875,27.4875,1300,25.4480356509255,25.4480356509255,25.4480356509255,25.4480356509255,1404.1850023383,0.0,1.0
2021-01-05,27.6292,27.6292,27.6292,27.6292,0,25.5792220684511,25.5792220684511,25.5792220684511,25.5792220684511,0,0.0,1.0
2021-01-06,27.7726,27.7726,27.7726,27.7726,0,25.7119823526655,25.7119823526655,25.7119823526655,25.7119823526655,0,0.0,1.0
2021-01-07,28.1074,28.1074,28.08,28.08,1000,26.0219415099526,26.0219415099526,25.996574482146,25.996574482146,1080.142309491,0.0,1.0
2021-01-08,28.2149,28.2149,28.2149,28.2149,1000,26.1214654329167,26.1214654329167,26.1214654329167,26.1214654329167,1080.142309491,0.0,1.0
2021-01-11,28.0626,28.0626,28.0626,28.0626,1,25.9804654936848,25.9804654936848,25.9804654936848,25.9804654936848,1.080142309491,0.0,1.0
2021-01-12,28.0948,28.0948,28.0948,28.0948,1,26.0102763803773,26.0102763803773,26.0102763803773,26.0102763803773,1.080142309491,0.0,1.0
2021-01-13,28.141,28.141,28.141,28.141,0,26.0530485221535,26.0530485221535,26.0530485221535,26.0530485221535,0,0.0,1.0
2021-01-14,28.0424,28.16,28.0424,28.16,1337,25.9617642542069,26.0706387969099,25.9617642542069,26.0706387969099,1444.15026778947,0.0,1.0
2021-01-15,27.8821,27.8821,27.8821,27.8821,1337,25.8133578834987,25.8133578834987,25.8133578834987,25.8133578834987,1444.15026778947,0.0,1.0
2021-01-19,28.0801,28.0801,28.04,28.07,200,25.9966670625394,25.9966670625394,25.959542324764,25.9873164428005,216.028461898201,0.0,1.0
2021-01-20,28.4035,28.45,28.35,28.45,23225,26.2960720549727,26.3391219379292,26.2465415444743,26.3391219379292,25086.3051379285,0.0,1.0
2021-01-21,28.4057,28.48,28.39,28.43,1634,26.2981088236287,26.3668960559657,26.2835737018563,26.3206058592382,1764.9525337083,0.0,1.0
2021-01-22,28.3446,28.3446,28.3446,28.3446,1634,26.2415422032277,26.2415422032277,26.2415422032277,26.2415422032277,1764.9525337083,0.0,1.0
2021-01-25,28.3915,28.3915,28.3915,28.3915,0,26.2849624077581,26.2849624077581,26.2849624077581,26.2849624077581,0,0.0,1.0
2021-01-26,28.3615,28.37,28.3615,28.37,387,26.2571882897216,26.2650576231653,26.2571882897216,26.2650576231653,418.015073773018,0.0,1.0
2021-01-27,27.7802,27.9501,27.7802,27.95,290,25.7190184625681,25.876312551048,25.7190184625681,25.8762199706546,313.24126975239,0.0,1.0
2021-01-28,28.0193,28.0193,28.0193,28.0193,290,25.9403781833188,25.9403781833188,25.9403781833188,25.9403781833188,313.241269752391,0.0,1.0
2021-01-29,27.6239,27.6239,27.6239,27.6239,128,25.574315307598,25.574315307598,25.574315307598,25.574315307598,138.258215614848,0.0,1.0
2021-02-01,27.931,27.931,27.931,27.931,128,25.8586296958981,25.8586296958981,25.8586296958981,25.8586296958981,138.258215614848,0.0,1.0
2021-02-02,28.2338,28.2338,28.2338,28.2338,0,26.1389631272797,26.1389631272797,26.1389631272797,26.1389631272797,0,0.0,1.0
2021-02-03,28.2611,28.2611,28.2611,28.2611,10,26.1642375746929,26.1642375746929,26.1642375746929,26.1642375746929,10.80142309491,0.0,1.0
2021-02-04,28.4639,28.4639,28.4639,28.4639,10,26.3519906126195,26.3519906126195,26.3519906126195,26.3519906126195,10.80142309491,0.0,1.0
2021-02-05,28.5759,28.5759,28.5759,28.5759,0,26.455680653289,26.455680653289,26.455680653289,26.455680653289,0,0.0,1.0
2021-02-08,28.7239,28.7239,28.7239,28.7239,0,26.5926996356023,26.5926996356023,26.5926996356023,26.5926996356023,0,0.0,1.0
2021-02-09,28.7238,28.7238,28.7238,28.7238,35,26.5926070552088,26.5926070552088,26.5926070552088,26.5926070552088,37.8049808321851,0.0,1.0
2021-02-10,28.7011,28.7011,28.7011,28.7011,35,26.5715913058946,26.5715913058946,26.5715913058946,26.5715913058946,37.804980832185,0.0,1.0
2021-02-11,28.7502,28.7502,28.7502,28.7502,0,26.617048279081,26.617048279081,26.617048279081,26.617048279081,0,0.0,1.0
2021-02-12,28.8723,28.8723,28.8723,28.8723,0,26.7300889394894,26.7300889394894,26.7300889394894,26.7300889394894,0,0.0,1.0
2021-02-16,28.862,28.862,28.862,28.862,0,26.7205531589636,26.7205531589636,26.7205531589636,26.7205531589636,0,0.0,1.0
2021-02-17,28.8543,28.8543,28.8543,28.8543,0,26.7134244686675,26.7134244686675,26.7134244686675,26.7134244686675,0,0.0,1.0
2021-02-18,28.7431,28.7431,28.7431,28.7431,0,26.6104750711456,26.6104750711456,26.6104750711456,26.6104750711456,0,0.0,1.0
2021-02-19,28.6898,28.6898,28.6898,28.6898,0,26.5611297214342,26.5611297214342,26.5611297214342,26.5611297214342,0,0.0,1.0
2021-02-22,28.5248,28.5248,28.5248,28.5248,0,26.4083720722335,26.4083720722335,26.4083720722335,26.4083720722335,0,0.0,1.0
2021-02-23,28.5602,28.5602,28.5602,28.5602,1,26.4411455315166,26.4411455315166,26.4411455315166,26.4411455315166,1.080142309491,0.0,1.0
2021-02-24,28.8254,28.8254,28.74,28.74,35991,26.6866687349591,26.6866687349591,26.6076050789485,26.6076050789485,38875.4018608906,0.0,1.0
2021-02-25,28.2707,28.2707,28.2707,28.2707,35991,26.1731252924645,26.1731252924645,26.1731252924645,26.1731252924645,38875.4018608907,0.0,1.0
2021-02-26,28.2156,28.2156,28.2156,28.2156,0,26.1221134956709,26.1221134956709,26.1221134956709,26.1221134956709,0,0.0,1.0
2021-03-01,28.6448,28.6448,28.3913,28.48,28607,26.5194685443794,26.5194685443794,26.2847772469712,26.3668960559657,30899.6310476092,0.0,1.0
2021-03-02,28.41,28.54,28.41,28.54,792,26.3020897805473,26.4224442920387,26.3020897805473,26.4224442920387,855.472709116872,0.0,1.0
2021-03-03,28.1501,28.381,28.1501,28.27,6551,26.0614733379579,26.2752414664453,26.0614733379579,26.1724772297103,7076.01226947555,0.0,1.0
2021-03-04,27.8015,28.16,27.62,28.0,4028,25.738738086374,26.0706387969099,25.5707046722533,25.922510167382,4350.81322262975,0.0,1.0
2021-03-05,28.2761,28.2761,28.2761,28.2761,4028,26.1781246337111,26.1781246337111,26.1781246337111,26.1781246337111,4350.81322262976,0.0,1.0
2021-03-08,28.22,28.494,28.22,28.494,2464,26.1261870329829,26.3798573110494,26.1261870329829,26.3798573110494,2661.47065058583,0.0,1.0
2021-03-09,28.5008,28.5008,28.5008,28.5008,2464,26.3861527778043,26.3861527778043,26.3861527778043,26.3861527778043,2661.47065058583,0.0,1.0
2021-03-10,28.6298,28.6298,28.6298,28.6298,0,26.5055814853612,26.5055814853612,26.5055814853612,26.5055814853612,0,0.0,1.0
2021-03-11,28.8633,28.8633,28.8633,28.8633,0,26.7217567040785,26.7217567040785,26.7217567040785,26.7217567040785,0,0.0,1.0
2021-03-12,28.9017,28.9017,28.9017,28.9017,2,26.7573075751652,26.7573075751652,26.7573075751652,26.7573075751652,2.160284618982,0.0,1.0
2021-03-15,29.0301,29.0301,29.0301,29.0301,2,26.8761808003613,26.8761808003613,26.8761808003613,26.8761808003613,2.16028461898201,0.0,1.0
2021-03-16,29.0152,29.0152,29.0152,29.0152,0,26.8623863217365,26.8623863217365,26.8623863217365,26.8623863217365,0,0.0,1.0
2021-03-17,29.0638,29.0638,29.0638,29.0638,0,26.9073803929556,26.9073803929556,26.9073803929556,26.9073803929556,0,0.0,1.0
2021-03-18,28.7369,28.7369,28.7369,28.7369,0,26.6047350867514,26.6047350867514,26.6047350867514,26.6047350867514,0,0.0,1.0
2021-03-19,28.69,28.69,28.69,28.69,100,26.5613148822211,26.5613148822211,26.5613148822211,26.5613148822211,108.0142309491,0.0,1.0
2021-03-22,28.8761,28.8899,28.84,28.8725,2474,26.7336069944407,26.7463830887375,26.7001854724035,26.7302741002763,2672.27207368074,0.0,1.0
2021-03-23,28.6909,28.6909,28.6909,28.6909,106,26.5621481057622,26.5621481057622,26.5621481057622,26.5621481057622,114.495084806046,0.0,1.0
2021-03-24,28.5914,28.7301,28.5914,28.7301,174,26.4700306142745,26.5984396199965,26.4700306142745,26.5984396199965,187.944761851434,0.0,1.0
2021-03-25,28.7009,28.7009,28.7009,28.7009,174,26.5714061451077,26.5714061451077,26.5714061451077,26.5714061451077,187.944761851434,0.0,1.0
2021-03-26,29.0334,29.0334,28.81,28.88,1909,26.8792359533453,26.8792359533453,26.672411354367,26.7372176297855,2061.99166881833,0.0,1.0
2021-03-29,29.0525,29.0525,29.0525,29.0525,1909,26.8969188084952,26.8969188084952,26.8969188084952,26.8969188084952,2061.99166881832,0.0,1.0
2021-03-30,28.9373,28.9373,28.9373,28.9373,0,26.7902661952351,26.7902661952351,26.7902661952351,26.7902661952351,0,0.0,1.0
2021-03-31,29.1052,29.1052,29.1052,29.1052,0,26.945708675846,26.945708675846,26.945708675846,26.945708675846,0,0.0,1.0
2021-04-01,29.3375,29.3375,29.2747,29.2747,1403,27.1607729298418,27.1607729298418,27.1026324427521,27.1026324427521,1515.43966021587,0.0,1.0
2021-04-05,29.712,29.712,29.712,29.712,1403,27.5074865033305,27.5074865033305,27.5074865033305,27.5074865033305,1515.43966021588,0.0,1.0
2021-04-06,29.6607,29.755,29.6607,29.755,132,27.4599927614881,27.5472960725161,27.4599927614881,27.5472960725161,142.578784852812,0.0,1.0
2021-04-07,29.7043,29.7043,29.7043,29.7043,1,27.5003578130345,27.5003578130345,27.5003578130345,27.5003578130345,1.080142309491,0.0,1.0
2021-04-08,29.8183,29.89,29.8183,29.89,500,27.6058994615731,27.6722796036803,27.6058994615731,27.6722796036803,540.071154745502,0.0,1.0
2021-04-09,30.0109,30.0109,30.0109,30.0109,1,27.7842092993673,27.7842092993673,27.7842092993673,27.7842092993673,1.080142309491,0.0,1.0
2021-04-12,30.0145,30.0145,29.9188,29.9188,190,27.7875421935317,27.7875421935317,27.6989427569953,27.6989427569953,205.22703880329,0.0,1.0
2021-04-13,30.0988,30.0988,30.0988,30.0988,41,27.8655874652142,27.8655874652142,27.8655874652142,27.8655874652142,44.2858346891311,0.0,1.0
2021-04-14,29.9847,29.9847,29.9847,29.9847,41,27.7599532362821,27.7599532362821,27.7599532362821,27.7599532362821,44.2858346891311,0.0,1.0
2021-04-15,30.2706,30.2706,30.2706,30.2706,0,28.0246405811698,28.0246405811698,28.0246405811698,28.0246405811698,0,0.0,1.0
2021-04-16,30.3658,30.3658,30.3658,30.3658,0,28.1127771157389,28.1127771157389,28.1127771157389,28.1127771157389,0,0.0,1.0
2021-04-19,30.2155,30.2155,30.2155,30.2155,0,27.9736287843761,27.9736287843761,27.9736287843761,27.9736287843761,0,0.0,1.0
2021-04-20,30.0575,30.0575,30.0575,30.0575,0,27.8273517627173,27.8273517627173,27.8273517627173,27.8273517627173,0,0.0,1.0
2021-04-21,30.2875,30.2875,30.16,30.16,4000,28.0402866676637,28.0402866676637,27.9222466660086,27.9222466660086,4320.569237964,0.0,1.0
2021-04-22,30.0606,30.0606,30.0606,30.0606,1,27.8302217549144,27.8302217549144,27.8302217549144,27.8302217549144,1.080142309491,0.0,1.0
2021-04-23,30.3368,30.3368,30.3368,30.3368,1,28.085928801637,28.085928801637,28.085928801637,28.085928801637,1.080142309491,0.0,1.0
2021-04-26,30.3706,30.44,30.35,30.44,2603,28.1172209746247,28.1814717676825,28.098149413573,28.1814717676825,2811.61043160508,0.0,1.0
2021-04-27,30.3939,30.3939,30.3939,30.3939,2603,28.1387922062997,28.1387922062997,28.1387922062997,28.1387922062997,2811.61043160508,0.0,1.0
2021-04-28,30.3545,30.3545,30.3545,30.3545,0,28.1023155312785,28.1023155312785,28.1023155312785,28.1023155312785,0,0.0,1.0
2021-04-29,30.5147,30.6,30.5147,30.6,720,28.2506293215933,28.3296003972104,28.2506293215933,28.3296003972104,777.702462833521,0.0,1.0
2021-04-30,30.3319,30.385,30.3319,30.385,268,28.0813923623577,28.1305525512822,28.0813923623577,28.1305525512822,289.478138943588,0.0,1.0
2021-05-03,30.394,30.394,30.394,30.394,1,28.1388847866932,28.1388847866932,28.1388847866932,28.1388847866932,1.080142309491,0.0,1.0
2021-05-04,30.218,30.218,30.218,30.218,1,27.9759432942125,27.9759432942125,27.9759432942125,27.9759432942125,1.080142309491,0.0,1.0
2021-05-05,30.2486,30.2486,30.2486,30.2486,61,28.0042728946097,28.0042728946097,28.0042728946097,28.0042728946097,65.8886808789511,0.0,1.0
2021-05-06,30.4432,30.4432,30.4432,30.4432,1,28.184434340273,28.184434340273,28.184434340273,28.184434340273,1.080142309491,0.0,1.0
2021-05-07,30.6661,30.6661,30.6661,30.6661,1,28.3907960372841,28.3907960372841,28.3907960372841,28.3907960372841,1.080142309491,0.0,1.0
2021-05-10,30.4063,30.4063,30.4063,30.4063,1,28.1502721750881,28.1502721750881,28.1502721750881,28.1502721750881,1.080142309491,0.0,1.0
2021-05-11,30.1301,30.1301,30.1301,30.1301,1,27.8945651283656,27.8945651283656,27.8945651283656,27.8945651283656,1.080142309491,0.0,1.0
2021-05-12,29.6017,29.6017,29.6017,29.6017,3,27.4053703293497,27.4053703293497,27.4053703293497,27.4053703293497,3.24042692847301,0.0,1.0
2021-05-13,29.9253,29.9253,29.9253,29.9253,3,27.7049604825699,27.7049604825699,27.7049604825699,27.7049604825699,3.24042692847301,0.0,1.0
2021-05-14,30.3012,30.3012,30.3012,30.3012,0,28.052970181567,28.052970181567,28.052970181567,28.052970181567,0,0.0,1.0
2021-05-17,30.2089,30.2089,30.2089,30.2089,0,27.9675184784081,27.9675184784081,27.9675184784081,27.9675184784081,0,0.0,1.0
2021-05-18,30.022,30.022,30.022,30.022,5,27.7944857230408,27.7944857230408,27.7944857230408,27.7944857230408,5.40071154745501,0.0,1.0
2021-05-19,29.8984,29.8984,29.8984,29.8984,5,27.6800563567305,27.6800563567305,27.6800563567305,27.6800563567305,5.40071154745501,0.0,1.0
2021-05-20,30.1929,30.1929,30.1929,30.1929,68,27.9527056154553,27.9527056154553,27.9527056154553,27.9527056154553,73.4496770453882,0.0,1.0
2021-05-21,30.1688,30.1688,30.1688,30.1688,0,27.9303937406327,27.9303937406327,27.9303937406327,27.9303937406327,0,0.0,1.0
2021-05-24,30.4299,30.51,30.42,30.47,1450,28.1721211479435,28.2462780431009,28.1629556889915,28.2092458857189,1566.20634876195,0.0,1.0
2021-05-25,30.3594,30.3594,30.3594,30.3594,1450,28.1068519705578,28.1068519705578,28.1068519705578,28.1068519705578,1566.20634876195,0.0,1.0
2021-05-26,30.3968,30.3968,30.3968,30.3968,40,28.1414770377099,28.1414770377099,28.1414770377099,28.1414770377099,43.2056923796401,0.0,1.0
2021-05-27,30.4543,30.46,30.4543,30.46,1714,28.1947107639465,28.1999878463734,28.1947107639465,28.1999878463734,1851.36391846758,0.0,1.0
2021-05-28,30.4709,30.495,30.4709,30.495,181,28.21007910926,28.2323909840827,28.21007910926,28.2323909840827,195.505758017872,0.0,1.0
2021-06-01,30.4419,30.4419,30.4419,30.4419,0,28.1832307951581,28.1832307951581,28.1832307951581,28.1832307951581,0,0.0,1.0
2021-06-02,30.477,30.477,30.477,30.477,0,28.2157265132608,28.2157265132608,28.2157265132608,28.2157265132608,0,0.0,1.0
2021-06-03,30.3908,30.405,30.3401,30.405,570,28.1359222141026,28.1490686299732,28.088983954621,28.1490686299732,615.681116409872,0.0,1.0
2021-06-04,30.624,30.624,30.62,30.62,200,28.3518196916395,28.3518196916395,28.3481164759013,28.3481164759013,216.028461898201,0.0,1.0
2021-06-07,30.6029,30.6029,30.6029,30.6029,200,28.3322852286205,28.3322852286205,28.3322852286205,28.3322852286205,216.028461898201,0.0,1.0
2021-06-08,30.608,30.608,30.608,30.608,0,28.3370068286867,28.3370068286867,28.3370068286867,28.3370068286867,0,0.0,1.0
2021-06-09,30.5681,30.5681,30.5681,30.5681,0,28.3000672516982,28.3000672516982,28.3000672516982,28.3000672516982,0,0.0,1.0
2021-06-10,30.6765,30.6765,30.6765,30.6765,0,28.4004243982034,28.4004243982034,28.4004243982034,28.4004243982034,0,0.0,1.0
2021-06-11,30.7129,30.7129,30.7129,30.7129,2,28.434123661421,28.434123661421,28.434123661421,28.434123661421,2.160284618982,0.0,1.0
2021-06-14,30.7571,30.7571,30.7571,30.7571,38,28.4750441953281,28.4750441953281,28.4750441953281,28.4750441953281,41.045407760658,0.0,1.0
2021-06-15,30.7193,30.7193,30.7193,30.7193,38,28.4400488066021,28.4400488066021,28.4400488066021,28.4400488066021,41.0454077606581,0.0,1.0
2021-06-16,30.5901,30.5901,30.46,30.46,300,28.3204349382583,28.3204349382583,28.1999878463734,28.1999878463734,324.042692847301,0.0,1.0
2021-06-17,30.5871,30.5871,30.5871,30.5871,1,28.3176575264547,28.3176575264547,28.3176575264547,28.3176575264547,1.080142309491,0.0,1.0
2021-06-18,30.2598,30.26,30.2598,30.26,201,28.0146418986767,28.0148270594636,28.0146418986767,28.0148270594636,217.108604207691,0.0,1.0
2021-06-21,30.5829,30.5829,30.5,30.5,189,28.3137691499296,28.3137691499296,28.2370200037554,28.2370200037554,204.146896493799,0.0,1.0
2021-06-22,30.7296,30.7296,30.7296,30.7296,189,28.449584587128,28.449584587128,28.449584587128,28.449584587128,204.146896493799,0.0,1.0
2021-06-23,30.6914,30.6914,30.6914,30.6914,0,28.4142188768282,28.4142188768282,28.4142188768282,28.4142188768282,0,0.0,1.0
2021-06-24,30.8445,30.8445,30.8445,30.8445,1,28.5559594592077,28.5559594592077,28.5559594592077,28.5559594592077,1.080142309491,0.0,1.0
2021-06-25,30.9404,30.9404,30.9404,30.9404,1,28.644744056531,28.644744056531,28.644744056531,28.644744056531,1.080142309491,0.0,1.0
2021-06-28,30.995,30.995,30.995,30.995,0,28.6952929513573,28.6952929513573,28.6952929513573,28.6952929513573,0,0.0,1.0
2021-06-29,31.005,31.005,30.99,30.99,120,28.7045509907028,28.7045509907028,28.6906639316846,28.6906639316846,129.61707713892,0.0,1.0
2021-06-30,31.0493,31.0493,31.0493,31.0493,120,28.7455641050034,28.7455641050034,28.7455641050034,28.7455641050034,129.61707713892,0.0,1.0
2021-07-01,31.1652,31.2,31.12,31.19,2392,28.8528647810176,28.88508275794,28.811018443176,28.8758247185945,2583.70040430248,0.0,1.0
2021-07-02,31.3829,31.3829,31.3829,31.3829,2392,29.054412297569,29.054412297569,29.054412297569,29.054412297569,2583.70040430248,0.0,1.0
2021-07-06,31.324,31.324,31.324,31.324,2,28.9998824458241,28.9998824458241,28.9998824458241,28.9998824458241,2.160284618982,0.0,1.0
2021-07-07,31.416,31.416,31.416,31.416,2,29.0850564078026,29.0850564078026,29.0850564078026,29.0850564078026,2.16028461898201,0.0,1.0
2021-07-08,31.1671,31.1671,31.1671,31.1671,0,28.8546238084933,28.8546238084933,28.8546238084933,28.8546238084933,0,0.0,1.0
2021-07-09,31.4878,31.4878,31.4878,31.4878,10,29.1515291303033,29.1515291303033,29.1515291303033,29.1515291303033,10.80142309491,0.0,1.0
2021-07-12,31.5811,31.5811,31.5811,31.5811,1,29.2379066373967,29.2379066373967,29.2379066373967,29.2379066373967,1.080142309491,0.0,1.0
2021-07-13,31.4804,31.4804,31.4804,31.4804,2,29.1446781811876,29.1446781811876,29.1446781811876,29.1446781811876,2.160284618982,0.0,1.0
2021-07-14,31.5225,31.5225,31.5225,31.5225,42,29.1836545268321,29.1836545268321,29.1836545268321,29.1836545268321,45.3659769986221,0.0,1.0
2021-07-15,31.4214,31.4214,31.4214,31.4214,42,29.0900557490492,29.0900557490492,29.0900557490492,29.0900557490492,45.3659769986221,0.0,1.0
2021-07-16,31.2173,31.48,31.2173,31.48,664,28.9010991660077,29.1443078596138,28.9010991660077,29.1443078596138,717.214493502025,0.0,1.0
2021-07-19,30.7729,30.89,30.695,30.89,1211,28.4896718974939,28.5980835382297,28.4175517709925,28.5980835382297,1308.05233679361,0.0,1.0
2021-07-20,31.243,31.243,31.243,31.243,1,28.9248923271256,28.9248923271256,28.9248923271256,28.9248923271256,1.080142309491,0.0,1.0
2021-07-21,31.4198,31.4198,31.4198,31.4198,1,29.0885744627539,29.0885744627539,29.0885744627539,29.0885744627539,1.080142309491,0.0,1.0
2021-07-22,31.493,31.493,31.493,31.493,0,29.1563433107629,29.1563433107629,29.1563433107629,29.1563433107629,0,0.0,1.0
2021-07-23,31.7804,31.7804,31.755,31.755,200,29.4224193615524,29.4224193615524,29.3989039416149,29.3989039416149,216.028461898201,0.0,1.0
2021-07-26,31.8203,31.8203,31.7901,31.7901,100,29.4593589385409,29.4593589385409,29.4313996597175,29.4313996597175,108.0142309491,0.0,1.0
2021-07-27,31.6773,31.7,31.48,31.48,2247,29.3269689759004,29.3479847252146,29.1443078596138,29.1443078596138,2427.07976942628,0.0,1.0
2021-07-28,31.6978,31.77,31.695,31.77,1204,29.3459479565586,29.4127910006331,29.3433557055419,29.4127910006331,1300.49134062717,0.0,1.0
2021-07-29,31.8846,31.93,31.882,31.91,12326,29.5188881315325,29.560919630161,29.5164810413026,29.54240355147,13313.8341067861,0.0,1.0
2021-07-30,31.75,31.82,31.72,31.75,11652,29.3942749219421,29.4590811973606,29.3665008039056,29.3942749219421,12585.8181901892,0.0,1.0
2021-08-02,31.7,31.88,31.6785,31.88,145234,29.3479847252146,29.5146294334335,29.3280799406218,29.5146294334335,156873.388176616,0.0,1.0
2021-08-03,31.73,31.87,31.68,31.7,49802,29.3757588432511,29.505371394088,29.3294686465237,29.3479847252146,53793.2472972709,0.0,1.0
2021-08-04,31.77,31.9199,31.664,31.82,30673,29.4127910006331,29.551569010422,29.3146557835709,29.4590811973606,33131.2050590175,0.0,1.0
2021-08-05,31.8592,31.87,31.83,31.83,12775,29.4953727115949,29.505371394088,29.4683392367061,29.4683392367061,13798.8180037476,0.0,1.0
2021-08-06,31.94,31.95,31.913,31.9199,28104,29.5701776695065,29.579435708852,29.5451809632737,29.551569010422,30356.3194659351,0.0,1.0
2021-08-09,31.93,31.94,31.86,31.94,15543,29.560919630161,29.5701776695065,29.4961133547425,29.5701776695065,16788.6519164186,0.0,1.0
2021-08-10,31.92,31.97,31.89,31.94,21243,29.5516615908155,29.597951787543,29.523887472779,29.5701776695065,22945.4630805174,0.0,1.0
2021-08-11,31.9494,32.01,31.91,31.986,28653,29.5788802264913,29.6349839449249,29.54240355147,29.6127646504958,30949.3175938456,0.0,1.0
2021-08-12,32.0363,32.05,31.95,31.99,19150,29.6593325884036,29.6720161023069,29.579435708852,29.616467866234,20684.7252267527,0.0,1.0
2021-08-13,32.0589,32.11,32.0589,32.11,5837,29.6802557573244,29.7275643383799,29.6802557573244,29.7275643383799,6304.79066049898,0.0,1.0
2021-08-16,32.1289,32.15,32.0,32.05,7744,29.7450620327429,29.7645964957619,29.6257259055795,29.6720161023069,8364.62204469831,0.0,1.0
2021-08-17,31.9541,32.0,31.844,31.99,16110,29.5832315049836,29.6257259055795,29.4813004917898,29.616467866234,17401.0926059001,0.0,1.0
2021-08-18,31.75,32.01,31.75,31.96,17860,29.3942749219421,29.6349839449249,29.3942749219421,29.5886937481975,19291.3416475093,0.0,1.0
2021-08-19,31.7084,31.82,31.58,31.58,4694,29.3557614782649,29.4590811973606,29.2368882530687,29.2368882530687,5070.18800075076,0.0,1.0
2021-08-20,31.9393,31.98,31.88,31.91,9528,29.5695296067523,29.6072098268885,29.5146294334335,29.54240355147,10291.5959248303,0.0,1.0
2021-08-23,32.1197,32.21,32.09,32.09,4029,29.736544636545,29.8201447318348,29.7090482596889,29.7090482596889,4351.89336493925,0.0,1.0
2021-08-24,32.1545,32.18,32.1545,32.18,207,29.7687626134673,29.7923706137983,29.7687626134673,29.7923706137983,223.589458064638,0.0,1.0
2021-08-25,32.175,32.19,32.17,32.1899,2208,29.7877415941256,29.8016286531438,29.7831125744528,29.8015360727504,2384.95421935613,0.0,1.0
2021-08-26,32.0444,32.15,32.0101,32.15,10345,29.6668316002734,29.7645964957619,29.6350765253184,29.7645964957619,11174.0721916844,0.0,1.0
2021-08-27,32.2684,32.29,32.14,32.14,5812,29.8742116816125,29.8942090465988,29.7553384564164,29.7553384564164,6277.7871027617,0.0,1.0
2021-08-30,32.3785,32.399,32.32,32.32,400,29.9761426948064,29.9951216754646,29.9219831646352,29.9219831646352,432.056923796401,0.0,1.0
2021-08-31,32.3235,32.3235,32.3235,32.3235,1,29.9252234784062,29.9252234784062,29.9252234784062,29.9252234784062,1.080142309491,0.0,1.0
2021-09-01,32.3247,32.3621,32.3247,32.3301,567,29.9263344431276,29.9609595102798,29.9263344431276,29.9313337843742,612.440689481399,0.0,1.0
2021-09-02,32.3891,32.4292,32.37,32.37,14866,29.9859562165126,30.023080954288,29.9682733613627,29.9682733613627,16057.3955728932,0.0,1.0
2021-09-03,32.3914,32.3914,32.33,32.33,1241,29.9880855655621,29.9880855655621,29.9312412039807,29.9312412039807,1340.45660607833,0.0,1.0
2021-09-07,32.3002,32.3799,32.2801,32.2801,1120,29.9036522467312,29.9774388203148,29.8850435876467,29.8850435876467,1209.75938662992,0.0,1.0
2021-09-08,32.2748,32.31,32.26,32.26,895,29.8801368267936,29.9127251252898,29.8664349285623,29.8664349285623,966.727366994447,0.0,1.0
2021-09-09,32.1301,32.1501,32.13,32.15,1633,29.7461729974643,29.7646890761553,29.7460804170709,29.7645964957619,1763.87239139881,0.0,1.0
2021-09-10,31.9819,31.9819,31.9819,31.9819,38,29.6089688543641,29.6089688543641,29.6089688543641,29.6089688543641,41.0454077606581,0.0,1.0
2021-09-13,32.027,32.027,31.96,31.9601,2500,29.6507226118123,29.6507226118123,29.5886937481975,29.5887863285909,2700.3557737275,0.0,1.0
2021-09-14,31.9174,32.17,31.9,32.17,4034,29.5492545005857,29.7831125744528,29.5331455121245,29.7831125744528,4357.2940764867,0.0,1.0
2021-09-15,32.1197,32.1197,32.1197,32.1197,21,29.736544636545,29.736544636545,29.736544636545,29.736544636545,22.6829884993111,0.0,1.0
2021-09-16,32.0885,32.14,32.0885,32.12,624,29.7076595537871,29.7553384564164,29.7076595537871,29.7368223777254,674.008801122385,0.0,1.0
2021-09-17,31.873,31.9,31.873,31.89,2919,29.5081488058917,29.5331455121245,29.5081488058917,29.523887472779,3152.93540140423,0.0,1.0
2021-09-20,31.4511,31.4511,31.33,31.35,2106,29.1175521259053,29.1175521259053,29.0054372694314,29.0239533481224,2274.77970378805,0.0,1.0
2021-09-21,31.4759,31.4759,31.4,31.4,476,29.1405120634821,29.1405120634821,29.0702435448498,29.0702435448498,514.147739317718,0.0,1.0
2021-09-22,31.7019,31.73,31.66,31.687,1903,29.3497437526903,29.3757588432511,29.3109525678327,29.3359492740655,2055.51081496138,0.0,1.0
2021-09-23,31.968,31.968,31.968,31.968,1,29.5961001796739,29.5961001796739,29.5961001796739,29.5961001796739,1.080142309491,0.0,1.0
2021-09-24,32.0025,32.06,31.98,31.98,201,29.6280404154158,29.6812741416524,29.6072098268885,29.6072098268885,217.108604207692,0.0,1.0
2021-09-27,31.9261,31.95,31.9261,31.95,251,29.5573089948163,29.579435708852,29.5573089948163,29.579435708852,271.115719682241,0.0,1.0
2021-09-28,31.4515,31.56,31.4515,31.5,2607,29.1179224474791,29.2183721743777,29.1179224474791,29.1628239383048,2815.93100084305,0.0,1.0
2021-09-29,31.4779,31.62,31.4779,31.62,1251,29.1423636713512,29.2739204104507,29.1423636713512,29.2739204104507,1351.25802917325,0.0,1.0
2021-09-30,31.2518,31.26,31.2518,31.26,402,28.9330394017496,28.9406309940129,28.9330394017496,28.9406309940129,434.217208415383,0.0,1.0
2021-10-01,31.4938,31.4938,31.2,31.2,101,29.1570839539106,29.1570839539106,28.88508275794,28.88508275794,109.094373258591,0.0,1.0
2021-10-04,31.1884,31.1884,31.1884,31.1884,101,28.8743434322992,28.8743434322992,28.8743434322992,28.8743434322992,109.094373258591,0.0,1.0
2021-10-05,31.4484,31.52,31.4484,31.52,5433,29.115052455282,29.1813400169958,29.115052455282,29.1813400169958,5868.41316746462,0.0,1.0
2021-10-06,31.5272,31.5272,31.45,31.5,1320,29.1880058053245,29.1880058053245,29.1165337415773,29.1628239383048,1425.78784852812,0.0,1.0
2021-10-07,31.71,31.8,31.71,31.8,1835,29.3572427645601,29.4405651186696,29.3572427645601,29.4405651186696,1982.06113791599,0.0,1.0
2021-10-08,31.6861,31.72,31.67,31.687,2988,29.3351160505244,29.3665008039056,29.3202106071782,29.3359492740655,3227.46522075911,0.0,1.0
2021-10-11,31.5379,31.62,31.5379,31.62,1143,29.1979119074242,29.2739204104507,29.1979119074242,29.2739204104507,1234.60265974822,0.0,1.0
2021-10-12,31.4821,31.59,31.4821,31.59,798,29.1462520478763,29.2461462924142,29.1462520478763,29.2461462924142,861.953562973821,0.0,1.0
2021-10-13,31.56,31.56,31.5,31.54,910,29.2183721743777,29.2183721743777,29.1628239383048,29.1998560956867,982.929501636813,0.0,1.0
2021-10-14,31.9303,31.97,31.77,31.77,3163,29.5611973713414,29.597951787543,29.4127910006331,29.4127910006331,3416.49012492004,0.0,1.0
2021-10-15,32.1047,32.17,32.07,32.14,2510,29.7226575775268,29.7831125744528,29.6905321809979,29.7553384564164,2711.15719682241,0.0,1.0
2021-10-18,32.1766,32.1766,32.1633,32.1633,268,29.7892228804209,29.7892228804209,29.7769096880914,29.7769096880914,289.478138943588,0.0,1.0
2021-10-19,32.3368,32.3368,32.26,32.26,198,29.9375366707357,29.9375366707357,29.8664349285623,29.8664349285623,213.868177279218,0.0,1.0
2021-10-20,32.432,32.44,32.36,32.44,3228,30.0256732053048,30.0330796367812,29.9590153220172,30.0330796367812,3486.69937503695,0.0,1.0
2021-10-21,32.5035,32.5035,32.42,32.42,6013,30.0918681866251,30.0918681866251,30.0145635580902,30.0145635580902,6494.89570696939,0.0,1.0
2021-10-22,32.4855,32.4855,32.4855,32.4855,22,30.0752037158032,30.0752037158032,30.0752037158032,30.0752037158032,23.763130808802,0.0,1.0
2021-10-25,32.59,32.59,32.59,32.59,22,30.1719502269636,30.1719502269636,30.1719502269636,30.1719502269636,23.763130808802,0.0,1.0
2021-10-26,32.6531,32.7,32.6531,32.7,194,30.2303684552336,30.273788659764,30.2303684552336,30.273788659764,209.547608041255,0.0,1.0
2021-10-27,32.5308,32.5308,32.5308,32.5308,194,30.1171426340383,30.1171426340383,30.1171426340383,30.1171426340383,209.547608041254,0.0,1.0
2021-10-28,32.6993,32.6993,32.665,32.665,196,30.2731405970098,30.2731405970098,30.2413855220548,30.2413855220548,211.707892660237,0.0,1.0
2021-10-29,32.7887,32.7887,32.7,32.7,282,30.3559074687585,30.3559074687585,30.273788659764,30.273788659764,304.600131276463,0.0,1.0
2021-11-01,32.8303,32.8303,32.8303,32.8303,31,30.3944209124358,30.3944209124358,30.3944209124358,30.3944209124358,33.4844115942211,0.0,1.0
2021-11-02,32.9216,32.9216,32.9216,32.9216,31,30.4789468116601,30.4789468116601,30.4789468116601,30.4789468116601,33.4844115942211,0.0,1.0
2021-11-03,33.0784,33.0784,32.85,32.87,2355,30.6241128685975,30.6241128685975,30.4126592499464,30.4311753286374,2543.73513885131,0.0,1.0
2021-11-04,33.1603,33.1603,33.09,33.1206,214,30.6999362108371,30.6999362108371,30.6348521942383,30.6631817946355,231.150454231074,0.0,1.0
2021-11-05,33.2548,33.2548,33.2548,33.2548,2,30.787424682652,30.787424682652,30.787424682652,30.787424682652,2.160284618982,0.0,1.0
2021-11-08,33.2811,33.2811,33.2811,33.2811,2,30.8117733261306,30.8117733261306,30.8117733261306,30.8117733261306,2.16028461898201,0.0,1.0
2021-11-09,33.1848,33.1848,33.1848,33.1848,0,30.7226184072335,30.7226184072335,30.7226184072335,30.7226184072335,0,0.0,1.0
2021-11-10,33.0179,33.0179,33.0179,33.0179,0,30.5681017305572,30.5681017305572,30.5681017305572,30.5681017305572,0,0.0,1.0
2021-11-11,33.0211,33.0211,32.99,32.99,800,30.5710643031478,30.5710643031478,30.5422718007833,30.5422718007833,864.113847592802,0.0,1.0
2021-11-12,33.1984,33.1984,33.14,33.14,6521,30.7352093407434,30.7352093407434,30.6811423909657,30.6811423909657,7043.60800019083,0.0,1.0
2021-11-15,33.172,33.172,33.172,33.172,6521,30.7107681168713,30.7107681168713,30.7107681168713,30.7107681168713,7043.60800019082,0.0,1.0
2021-11-16,33.2989,33.2989,33.2989,33.2989,0,30.8282526361656,30.8282526361656,30.8282526361656,30.8282526361656,0,0.0,1.0
2021-11-17,33.233,33.24,33.233,33.24,160,30.7672421568788,30.7737227844207,30.7672421568788,30.7737227844207,172.82276951856,0.0,1.0
2021-11-18,33.3198,33.3198,33.3198,33.3198,50,30.8476019383977,30.8476019383977,30.8476019383977,30.8476019383977,54.0071154745501,0.0,1.0
2021-11-19,33.2823,33.325,33.28,33.325,500,30.8128842908521,30.8524161188574,30.8107549418026,30.8524161188574,540.071154745501,0.0,1.0
2021-11-22,33.233,33.25,33.233,33.25,1600,30.7672421568788,30.7829808237661,30.7672421568788,30.7829808237661,1728.2276951856,0.0,1.0
2021-11-23,33.2411,33.2411,33.2411,33.2411,1600,30.7747411687487,30.7747411687487,30.7747411687487,30.7747411687487,1728.2276951856,0.0,1.0
2021-11-24,33.3119,33.3119,33.22,33.22,582,30.8402880873148,30.8402880873148,30.7552067057297,30.7552067057297,628.642824123762,0.0,1.0
2021-11-26,32.727,32.727,32.727,32.727,582,30.2987853659968,30.2987853659968,30.2987853659968,30.2987853659968,628.642824123764,0.0,1.0
2021-11-29,33.0698,33.09,33.0698,33.09,4231,30.6161509547604,30.6348521942383,30.6161509547604,30.6348521942383,4570.08211145642,0.0,1.0
2021-11-30,32.5671,32.5671,32.5671,32.5671,5,30.1507493168624,30.1507493168624,30.1507493168624,30.1507493168624,5.40071154745501,0.0,1.0
2021-12-01,32.332,32.42,32.332,32.42,1100,29.9330928118498,30.0145635580902,29.9330928118498,30.0145635580902,1188.1565404401,0.0,1.0
2021-12-02,32.5957,32.74,32.5957,32.73,898,30.1772273093905,30.310820817146,30.1772273093905,30.3015627778005,969.96779392292,0.0,1.0
2021-12-03,32.392,32.392,32.2231,32.27,1726,29.9886410479228,29.9886410479228,29.8322727633774,29.8756929679078,1864.32562618147,0.0,1.0
2021-12-06,32.6967,32.6967,32.6967,32.6967,100,30.27073350678,30.27073350678,30.27073350678,30.27073350678,108.0142309491,0.0,1.0
2021-12-07,33.1943,33.1943,33.1943,33.1943,81,30.7314135446118,30.7314135446118,30.7314135446118,30.7314135446118,87.491527068771,0.0,1.0
2021-12-08,33.3054,33.3054,33.3,33.3,114,30.8342703617402,30.8342703617402,30.8292710204936,30.8292710204936,123.136223281974,0.0,1.0
2021-12-09,33.1498,33.1498,33.1498,33.1498,114,30.6902152695243,30.6902152695243,30.6902152695243,30.6902152695243,123.136223281974,0.0,1.0
2021-12-10,33.3446,33.3446,33.3446,33.3446,0,30.8705618759745,30.8705618759745,30.8705618759745,30.8705618759745,0,0.0,1.0
2021-12-13,33.135,33.135,33.135,33.135,0,30.676513371293,30.676513371293,30.676513371293,30.676513371293,0,0.0,1.0
2021-12-14,32.9289,32.9289,32.9289,32.9289,0,30.4857051803824,30.4857051803824,30.4857051803824,30.4857051803824,0,0.0,1.0
2021-12-15,33.331,33.331,33.331,33.331,0,30.8579709424647,30.8579709424647,30.8579709424647,30.8579709424647,0,0.0,1.0
2021-12-16,33.1557,33.1557,33.14,33.14,991,30.6956775127382,30.6956775127382,30.6811423909657,30.6811423909657,1070.42102870558,0.0,1.0
2021-12-17,32.8941,32.8941,32.8941,32.8941,991,30.45348720346,30.45348720346,30.45348720346,30.45348720346,1070.42102870558,0.0,1.0
2021-12-20,32.6104,32.6104,32.55,32.59,2655,30.1908366272284,30.1908366272284,30.1349180695816,30.1719502269636,2867.77783169861,0.0,1.0
2021-12-21,33.0216,33.0216,32.74,32.74,1045,30.5715272051151,30.5715272051151,30.310820817146,30.310820817146,1128.7487134181,0.0,1.0
2021-12-22,33.2625,33.2625,33.2625,33.2625,18,30.794553372948,30.794553372948,30.794553372948,30.794553372948,19.442561570838,0.0,1.0
2021-12-23,33.437,33.437,33.4177,33.43,760,30.9561061595269,30.9561061595269,30.9382381435901,30.949625531985,820.908155213161,0.0,1.0
2021-12-27,33.7528,33.7528,33.7528,33.7528,1,31.2484750420576,31.2484750420576,31.2484750420576,31.2484750420576,1.080142309491,0.0,1.0
2021-12-28,33.7289,33.77,33.69,33.6901,2414,31.2263483280218,31.2643988697318,31.1903345549679,31.1904271353613,2607.46353511128,0.0,1.0
2021-12-29,33.7891,33.8,33.765,33.8,978,31.2820817248817,31.2921729877683,31.2597698500591,31.2921729877683,1056.3791786822,0.0,1.0
2021-12-30,33.6974,33.6974,33.6974,33.6974,1,31.1971855040835,31.1971855040835,31.1971855040835,31.1971855040835,1.080142309491,0.0,1.0
2021-12-31,33.6,33.7,33.6,33.67,7128,31.1070122008584,31.1995925943134,31.1070122008584,31.1718184762769,7699.25438205187,0.0,1.0
2022-01-03,33.7693,33.7693,33.61,33.61,970,31.2637508069776,31.2637508069776,31.1162702402039,31.1162702402039,1047.73804020627,0.0,1.0
2022-01-04,33.7918,33.7918,33.7156,33.7156,777,31.284581395505,31.284581395505,31.2140351356923,31.2140351356923,839.270574474508,0.0,1.0
2022-01-05,33.3278,33.575,33.3278,33.575,1279,30.8550083698741,31.0838671024947,30.8550083698741,31.0838671024947,1381.50201383899,0.0,1.0
2022-01-06,33.2653,33.2653,33.2653,33.2653,1279,30.7971456239648,30.7971456239648,30.7971456239648,30.7971456239648,1381.50201383899,0.0,1.0
2022-01-07,33.2058,33.2058,33.2058,33.2058,31,30.7420602898591,30.7420602898591,30.7420602898591,30.7420602898591,33.484411594221,0.0,1.0
2022-01-10,33.1334,33.1334,33.1334,33.1334,31,30.6750320849977,30.6750320849977,30.6750320849977,30.6750320849977,33.4844115942211,0.0,1.0
2022-01-11,33.3596,33.36,33.34,33.34,339,30.8844489349928,30.8848192565666,30.8663031778756,30.8663031778756,366.168242917449,0.0,1.0
2022-01-12,33.4511,33.4511,33.4511,33.4511,56,30.969159995004,30.969159995004,30.969159995004,30.969159995004,60.4879693314962,0.0,1.0
2022-01-13,33.0802,33.0802,33.0802,33.0802,56,30.6257793156797,30.6257793156797,30.6257793156797,30.6257793156797,60.4879693314961,0.0,1.0
2022-01-14,33.1179,33.1179,33.0401,33.0401,161,30.6606821240122,30.6606821240122,30.5886545779042,30.5886545779042,173.902911828051,0.0,1.0
2022-01-18,32.6702,32.737,32.6702,32.737,262,30.2461997025144,30.3080434053423,30.2461997025144,30.3080434053423,282.997285086643,0.0,1.0
2022-01-19,32.4697,32.68,32.4697,32.61,2237,30.0605760136373,30.255272581073,30.0605760136373,30.1904663056546,2416.27834633137,0.0,1.0
2022-01-20,32.197,32.197,32.197,32.197,2237,29.8081092806857,29.8081092806857,29.8081092806857,29.8081092806857,2416.27834633137,0.0,1.0
2022-01-21,31.7913,31.9778,31.7913,31.9205,2010,29.432510624439,29.6051730582325,29.432510624439,29.5521244927828,2171.08604207691,0.0,1.0
2022-01-24,31.8025,31.8025,31.41,31.41,7630,29.442879628506,29.442879628506,29.0795015841953,29.0795015841953,8241.48582141633,0.0,1.0
2022-01-25,31.5699,31.7499,31.4,31.45,1912,29.2275376333298,29.3941823415487,29.0702435448498,29.1165337415773,2065.23209574679,0.0,1.0
2022-01-26,31.52,31.94,31.4187,31.9399,7214,29.1813400169958,29.5701776695065,29.0875560784259,29.570085089113,7792.14662066808,0.0,1.0
2022-01-27,31.4242,31.81,31.3442,31.81,9153,29.0926480000659,29.4498231580151,29.018583685302,29.4498231580151,9886.54255877115,0.0,1.0
2022-01-28,31.8828,31.8828,31.3201,31.3201,953,29.5172216844503,29.5172216844503,28.9962718104793,28.9962718104793,1029.37562094492,0.0,1.0
2022-01-31,32.3446,32.3446,32.1599,32.1599,2151,29.9447579414252,29.9447579414252,29.7737619547139,29.7737619547139,2323.38610771514,0.0,1.0
2022-02-01,32.515,32.55,32.3259,32.3259,1089,30.1025149318724,30.1349180695816,29.9274454078491,29.9274454078491,1176.2749750357,0.0,1.0
2022-02-02,32.7242,32.7242,32.7242,32.7242,45,30.2961931149801,30.2961931149801,30.2961931149801,30.2961931149801,48.6064039270951,0.0,1.0
2022-02-03,32.1586,32.1586,32.1586,32.1586,45,29.772558409599,29.772558409599,29.772558409599,29.772558409599,48.6064039270951,0.0,1.0
2022-02-04,32.2939,32.43,32.2939,32.325,1194,29.8978196819435,30.0238215974357,29.8978196819435,29.926612184308,1289.68991753226,0.0,1.0
2022-02-07,32.1545,32.32,32.1545,32.32,336,29.7687626134673,29.9219831646352,29.7687626134673,29.9219831646352,362.927815988977,0.0,1.0
2022-02-08,32.39,32.39,32.12,32.15,1276,29.9867894400537,29.9867894400537,29.7368223777254,29.7645964957619,1378.26158691052,0.0,1.0
2022-02-09,32.6916,32.6916,32.6916,32.6916,1276,30.2660119067138,30.2660119067138,30.2660119067138,30.2660119067138,1378.26158691052,0.0,1.0
2022-02-10,32.3165,32.3883,32.3165,32.3883,137,29.9187428508643,29.985215573365,29.9187428508643,29.985215573365,147.979496400267,0.0,1.0
2022-02-11,31.8766,31.8766,31.8766,31.8766,8,29.5114817000561,29.5114817000561,29.5114817000561,29.5114817000561,8.64113847592801,0.0,1.0
2022-02-14,31.7657,31.87,31.56,31.8699,3052,29.4088100437145,29.505371394088,29.2183721743777,29.5052788136946,3296.59432856654,0.0,1.0
2022-02-15,32.0935,32.0935,32.0935,32.0935,40,29.7122885734598,29.7122885734598,29.7122885734598,29.7122885734598,43.2056923796401,0.0,1.0
2022-02-16,32.1546,32.1546,31.9883,31.9883,192,29.7688551938608,29.7688551938608,29.6148939995452,29.6148939995452,207.387323422272,0.0,1.0
2022-02-17,31.6686,31.77,31.6686,31.77,675,29.3189144816698,29.4127910006331,29.3189144816698,29.4127910006331,729.096058906426,0.0,1.0
2022-02-18,31.5167,31.61,31.49,31.61,1268,29.1782848640117,29.2646623711052,29.1535658989593,29.2646623711052,1369.62044843459,0.0,1.0
2022-02-22,31.3042,31.5,31.3042,31.5,1655,28.98155152792,29.1628239383048,28.98155152792,29.1628239383048,1787.63552220761,0.0,1.0
2022-02-23,30.9229,31.415,30.9229,31.4027,500,28.6285424876763,29.0841306038681,28.6285424876763,29.0727432154731,540.071154745502,0.0,1.0
2022-02-24,31.2446,31.2446,30.33,30.33,6821,28.9263736134209,28.9263736134209,28.079633334882,28.079633334882,7367.65069303812,0.0,1.0
2022-02-25,31.7081,31.7081,31.2501,31.26,24459,29.3554837370845,29.3554837370845,28.9314655350609,28.9406309940129,26419.2007478404,0.0,1.0
2022-02-28,31.6402,31.65,31.37,31.65,3245,29.2926216499286,29.3016945284872,29.0424694268134,29.3016945284872,3505.0617942983,0.0,1.0
2022-03-01,31.29,31.6,31.2498,31.6,4510,28.9684051120494,29.2554043317597,28.9311877938805,29.2554043317597,4871.44181580442,0.0,1.0
2022-03-02,31.7229,31.7229,31.68,31.68,2649,29.3691856353158,29.3691856353158,29.3294686465237,29.3294686465237,2861.29697784167,0.0,1.0
2022-03-03,31.566,31.755,31.51,31.72,28769,29.223926997985,29.3989039416149,29.1720819776503,29.3665008039056,31074.6141017467,0.0,1.0
2022-03-04,31.4403,31.4403,31.41,31.41,100,29.1075534434122,29.1075534434122,29.0795015841953,29.0795015841953,108.0142309491,0.0,1.0
2022-03-07,30.8285,31.1001,30.8285,31.1,1074,28.5411465962549,28.7925949448785,28.5411465962549,28.792502364485,1160.07284039334,0.0,1.0
2022-03-08,30.6886,30.7,30.6886,30.7,455,28.4116266258114,28.4221807906653,28.4116266258114,28.4221807906653,491.464750818406,0.0,1.0
2022-03-09,31.1822,31.2,31.1822,31.2,220,28.868603447905,28.88508275794,28.868603447905,28.88508275794,237.63130808802,0.0,1.0
2022-03-10,31.1424,31.1424,31.1424,31.1424,46,28.8317564513099,28.8317564513099,28.8317564513099,28.8317564513099,49.6865462365861,0.0,1.0
2022-03-11,30.8574,30.8574,30.8574,30.8574,15,28.5679023299634,28.5679023299634,28.5679023299634,28.5679023299634,16.202134642365,0.0,1.0
2022-03-14,30.6933,31.007,30.6933,31.007,326,28.4159779043038,28.7064025985719,28.4159779043038,28.7064025985719,352.126392894067,0.0,1.0
2022-03-15,31.142,31.142,30.92,30.93,430,28.8313861297361,28.8313861297361,28.6258576562661,28.6351156956116,464.461193081131,0.0,1.0
2022-03-16,31.56,31.56,31.47,31.47,2058,29.2183721743777,29.2183721743777,29.1350498202683,29.1350498202683,2222.93287293249,0.0,1.0
2022-03-17,31.832,31.832,31.755,31.755,598,29.4701908445752,29.4701908445752,29.3989039416149,29.3989039416149,645.925101075618,0.0,1.0
2022-03-18,32.1198,32.1198,31.88,31.88,1003,29.7366372169385,29.7366372169385,29.5146294334335,29.5146294334335,1083.38273641947,0.0,1.0
2022-03-21,32.1061,32.1306,31.98,32.1294,1134,29.7239537030351,29.7466358994316,29.6072098268885,29.7455249347101,1224.8813789628,0.0,1.0
2022-03-22,32.3382,32.36,32.3368,32.3368,476,29.938832796244,29.9590153220172,29.9375366707357,29.9375366707357,514.147739317718,0.0,1.0
2022-03-23,32.1196,32.1647,32.1196,32.1647,230,29.7364520561516,29.7782058135997,29.7364520561516,29.7782058135997,248.43273118293,0.0,1.0
2022-03-24,32.35,32.35,32.27,32.27,54701,29.9497572826717,29.9497572826717,29.8756929679078,29.8756929679078,59084.8644714674,0.0,1.0
2022-03-25,32.4807,32.4807,32.37,32.37,415,30.0707598569173,30.0707598569173,29.9682733613627,29.9682733613627,448.259058438766,0.0,1.0
2022-03-28,32.6256,32.6256,32.57,32.57,1538,30.2049088470335,30.2049088470335,30.1534341482726,30.1534341482726,1661.25887199716,0.0,1.0
2022-03-29,32.9247,32.9247,32.75,32.92,2060,30.4818168038572,30.4818168038572,30.3200788564915,30.4774655253649,2225.09315755147,0.0,1.0
2022-03-30,32.76,32.85,32.73,32.85,504,30.329336895837,30.4126592499464,30.3015627778005,30.4126592499464,544.391723983464,0.0,1.0
2022-03-31,32.56,32.7202,32.56,32.72,4415,30.1441761089271,30.2924898992419,30.1441761089271,30.292304738455,4768.82829640277,0.0,1.0
2022-04-01,32.46,32.46,32.38,32.38,604,30.0515957154722,30.0515957154722,29.9775314007082,29.9775314007082,652.405954932564,0.0,1.0
2022-04-04,32.6641,32.6641,32.57,32.57,342,30.2405522985137,30.2405522985137,30.1534341482726,30.1534341482726,369.408669845922,0.0,1.0
2022-04-05,32.3902,32.55,32.3902,32.55,200,29.9869746008406,30.1349180695816,29.9869746008406,30.1349180695816,216.028461898201,0.0,1.0
2022-04-06,32.2243,32.2243,32.1229,32.1229,2330,29.8333837280989,29.8333837280989,29.7395072091356,29.7395072091356,2516.73158111403,0.0,1.0
2022-04-07,32.2988,32.35,32.1,32.14,1196,29.9023561212228,29.9497572826717,29.7183062990344,29.7553384564164,1291.85020215124,0.0,1.0
2022-04-08,32.2341,32.287,32.2341,32.28,1614,29.8424566066575,29.8914316347951,29.8424566066575,29.8849510072533,1743.34968751847,0.0,1.0
2022-04-11,31.8972,32.085,31.83,32.07,11156,29.5305532611078,29.7044192400162,29.4683392367061,29.6905321809979,12050.0676046816,0.0,1.0
2022-04-12,31.8201,32.06,31.8,31.97,4464,29.459173777754,29.6812741416524,29.4405651186696,29.597951787543,4821.75526956784,0.0,1.0
2022-04-13,32.0407,32.0407,31.76,31.76,516,29.6634061257156,29.6634061257156,29.4035329612876,29.4035329612876,557.353431697357,0.0,1.0
2022-04-14,31.8075,31.91,31.8075,31.9,289,29.4475086481787,29.54240355147,29.4475086481787,29.5331455121245,312.1611274429,0.0,1.0
2022-04-18,31.7675,31.81,31.73,31.76,505,29.4104764907967,29.4498231580151,29.3757588432511,29.4035329612876,545.471866292957,0.0,1.0
2022-04-19,32.1132,32.14,32.01,32.1,1913,29.7305269109704,29.7553384564164,29.6349839449249,29.7183062990344,2066.31223805629,0.0,1.0
2022-04-20,32.1209,32.1209,32.1209,32.1209,10,29.7376556012665,29.7376556012665,29.7376556012665,29.7376556012665,10.80142309491,0.0,1.0
2022-04-21,31.8413,32.29,31.84,32.29,1535,29.4788008211665,29.8942090465988,29.4775972760516,29.8942090465988,1658.01844506869,0.0,1.0
2022-04-22,31.2894,31.53,31.2894,31.53,100,28.9678496296887,29.1905980563413,28.9678496296887,29.1905980563413,108.0142309491,0.0,1.0
2022-04-25,31.3844,31.3844,31.09,31.09,400,29.0558010034709,29.0558010034709,28.7832443251395,28.7832443251395,432.0569237964,0.0,1.0
2022-04-26,30.8597,31.05,30.8597,31.01,329,28.5700316790128,28.7462121677576,28.5700316790128,28.7091800103756,355.36681982254,0.0,1.0
2022-04-27,30.8843,31.07,30.79,30.88,934,28.5928064558027,28.7647282464486,28.5055031447747,28.5888254988842,1008.8529170646,0.0,1.0
2022-04-28,31.3126,31.3126,30.9958,30.9958,250,28.9893282809702,28.9893282809702,28.696033594505,28.696033594505,270.035577372751,0.0,1.0
2022-04-29,30.6233,30.94,30.6233,30.94,202,28.3511716288854,28.6443737349571,28.3511716288854,28.6443737349571,218.188746517182,0.0,1.0
2022-05-02,30.7775,30.7775,30.39,30.39,200,28.4939305955929,28.4939305955929,28.135181570955,28.135181570955,216.0284618982,0.0,1.0
2022-05-03,30.8972,30.8972,30.75,30.75,202,28.6047493265584,28.6047493265584,28.4684709873928,28.4684709873928,218.188746517183,0.0,1.0
2022-05-04,31.4411,31.4411,30.78,30.8201,1548,29.1082940865598,29.1082940865598,28.4962451054292,28.5333698432047,1672.06029509207,0.0,1.0
2022-05-05,30.7393,31.15,30.62,31.15,668,28.4585648852931,28.8387925612125,28.3481164759013,28.8387925612125,721.535062739989,0.0,1.0
2022-05-06,30.64,30.68,30.63,30.63,300,28.3666325545923,28.4036647119743,28.3573745152468,28.3573745152468,324.042692847301,0.0,1.0
2022-05-09,30.06,30.27,30.01,30.2101,12462,27.8296662725537,28.0240850988091,27.7833760758262,27.9686294431296,13460.7334608769,0.0,1.0
2022-05-10,30.11,30.371,30.05,30.371,3975,27.8759564692812,28.1175912961985,27.8204082332082,28.1175912961985,4293.56568022673,0.0,1.0
2022-05-11,29.892,30.35,29.892,30.26,1251,27.6741312115494,28.098149413573,27.6741312115494,28.0148270594636,1351.25802917324,0.0,1.0
2022-05-12,29.8667,29.8667,29.64,29.81,1139,27.6507083720053,27.6507083720053,27.440828620043,27.5982152889164,1230.28209051025,0.0,1.0
2022-05-13,30.26,30.3,30.21,30.25,699,28.0148270594636,28.0518592168455,27.9685368627361,28.0055690201181,755.01947433421,0.0,1.0
2022-05-16,30.2984,30.3847,30.2901,30.3847,401,28.0503779305503,28.1302748101019,28.0426937578935,28.1302748101019,433.137066105891,0.0,1.0
2022-05-17,30.6429,30.6429,30.51,30.58,730,28.3693173860025,28.3693173860025,28.2462780431009,28.3110843185194,788.503885928432,0.0,1.0
2022-05-18,29.9321,29.9321,29.9321,29.9321,98,27.7112559493248,27.7112559493248,27.7112559493248,27.7112559493248,105.853946330118,0.0,1.0
2022-05-19,29.9123,29.9123,29.84,29.84,670,27.6929250314208,27.6929250314208,27.6259894069528,27.6259894069528,723.69534735897,0.0,1.0
2022-05-20,29.9054,29.9901,29.52,29.99,7875,27.6865369842724,27.7649525775287,27.329732147897,27.7648599971352,8506.12068724163,0.0,1.0
2022-05-23,30.21,30.31,30.18,30.31,742,27.9685368627361,28.061117256191,27.9407627446996,28.061117256191,801.465593642324,0.0,1.0
2022-05-24,30.0814,30.0814,30.0814,30.0814,58,27.8494784767531,27.8494784767531,27.8494784767531,27.8494784767531,62.648253950478,0.0,1.0
2022-05-25,30.2597,30.2597,30.2505,30.2505,895,28.0145493182832,28.0145493182832,28.0060319220853,28.0060319220853,966.727366994447,0.0,1.0
2022-05-26,30.6043,30.6255,30.59,30.59,1396,28.3335813541289,28.3532083975414,28.3203423578649,28.3203423578649,1507.87866404944,0.0,1.0
2022-05-27,30.9457,30.9457,30.84,30.86,2461,28.6496508173841,28.6496508173841,28.5517933415022,28.5703094201932,2658.23022365735,0.0,1.0
2022-05-31,30.85,31.0098,30.85,30.94,348,28.5610513808477,28.7089948495887,28.5610513808477,28.6443737349571,375.889523702869,0.0,1.0
2022-06-01,30.7989,30.91,30.79,30.91,1727,28.5137427997922,28.6165996169207,28.5055031447747,28.6165996169207,1865.40576849096,0.0,1.0
2022-06-02,31.054,31.054,30.9,30.9,2688,28.7499153834958,28.7499153834958,28.6073415775752,28.6073415775752,2903.42252791181,0.0,1.0
2022-06-03,30.8272,30.8272,30.79,30.81,621,28.53994305114,28.53994305114,28.5055031447747,28.5240192234657,670.768374193911,0.0,1.0
2022-06-06,30.8939,30.935,30.82,30.9179,1307,28.6016941735744,28.6397447152844,28.5332772628112,28.6239134680036,1411.74599850474,0.0,1.0
2022-06-07,31.0453,31.0453,31.0453,31.0453,27,28.7418608892652,28.7418608892652,28.7418608892652,28.7418608892652,29.163842356257,0.0,1.0
2022-06-08,30.8912,31.0,30.8912,31.0,1293,28.5991945029511,28.6999219710301,28.5991945029511,28.6999219710301,1396.62400617187,0.0,1.0
2022-06-09,30.5571,30.5571,30.5571,30.5571,69,28.2898834084182,28.2898834084182,28.2898834084182,28.2898834084182,74.5298193548791,0.0,1.0
2022-06-10,30.1039,30.2155,30.05,30.05,2267,27.8703090652804,27.9736287843761,27.8204082332082,27.8204082332082,2448.6826156161,0.0,1.0
2022-06-13,29.2908,29.52,29.2908,29.41,2059,27.1175378860983,27.329732147897,27.1175378860983,27.2278937150966,2224.01301524198,0.0,1.0
2022-06-14,29.2553,29.26,29.2,29.2,408,27.0846718464218,27.0890231249142,27.0334748888413,27.0334748888413,440.698062272329,0.0,1.0
2022-06-15,29.53,29.53,29.46,29.46,350,27.3389901872425,27.3389901872425,27.2741839118241,27.2741839118241,378.049808321851,0.0,1.0
2022-06-16,28.839,28.97,28.82,28.89,1738,26.6992596684689,26.8205399838949,26.6816693937125,26.746475669131,1877.28733389536,0.0,1.0
2022-06-17,28.977,29.05,28.85,28.99,1384,26.8270206114367,26.8946042986588,26.709443511749,26.8390560625859,1494.91695633555,0.0,1.0
2022-06-21,29.5261,29.5949,29.465,29.54,5420,27.3353795518978,27.3990748625948,27.2788129314968,27.348248226588,5854.37131744123,0.0,1.0
2022-06-22,29.5694,29.73,29.55,29.6,4305,27.3754668622638,27.5241509741524,27.3575062659335,27.403796462661,4650.01264235876,0.0,1.0
2022-06-23,29.7304,29.74,29.51,29.51,2504,27.5245212957262,27.5334090134979,27.3204741085516,27.3204741085516,2704.67634296547,0.0,1.0
2022-06-24,30.3,30.3,30.17,30.17,1077,28.0518592168455,28.0518592168455,27.9315047053541,27.9315047053541,1163.31326732181,0.0,1.0
2022-06-27,30.25,30.38,30.25,30.3435,5513,28.0055690201181,28.1259235316095,28.0055690201181,28.0921316879984,5954.82455222389,0.0,1.0
2022-06-28,29.9113,30.47,29.9113,30.47,14835,27.6919992274862,28.2092458857189,27.6919992274862,28.2092458857189,16023.911161299,0.0,1.0
2022-06-29,29.9586,29.9586,29.86,29.86,1170,27.7357897535904,27.7357897535904,27.6445054856438,27.6445054856438,1263.76650210447,0.0,1.0
2022-06-30,29.7314,29.8951,29.61,29.635,5450,27.5254470996608,27.6770012037465,27.4130545020065,27.4361996003702,5886.77558672596,0.0,1.0
2022-07-01,30.0178,30.0178,29.6,29.6,2359,27.7905973465157,27.7905973465157,27.403796462661,27.403796462661,2548.05570808928,0.0,1.0
2022-07-05,30.0793,30.0793,29.6,29.6,341,27.8475342884905,27.8475342884905,27.403796462661,27.403796462661,368.328527536432,0.0,1.0
2022-07-06,30.1766,30.19,30.1766,30.19,100,27.9376150113222,27.9500207840451,27.9376150113222,27.9500207840451,108.0142309491,0.0,1.0
2022-07-07,30.4937,30.5,30.44,30.5,426,28.2311874389678,28.2370200037554,28.1814717676825,28.2370200037554,460.140623843166,0.0,1.0
2022-07-08,30.5431,30.59,30.48,30.48,950,28.2769221533345,28.3203423578649,28.2185039250644,28.2185039250644,1026.13519401645,0.0,1.0
2022-07-11,30.2928,30.2928,30.2928,30.2928,950,28.0451934285168,28.0451934285168,28.0451934285168,28.0451934285168,1026.13519401645,0.0,1.0
2022-07-12,30.1419,30.36,30.1419,30.36,3520,27.9054896147933,28.1074074529185,27.9054896147933,28.1074074529185,3802.10092940833,0.0,1.0
2022-07-13,30.0866,30.12,29.84,29.84,709,27.8542926572127,27.8852145086267,27.6259894069528,27.6259894069528,765.820897429121,0.0,1.0
2022-07-14,30.017,30.017,29.57,29.57,404,27.7898567033681,27.7898567033681,27.3760223446245,27.3760223446245,436.377493034364,0.0,1.0
2022-07-15,30.4651,30.4651,30.26,30.28,840,28.2047094464396,28.2047094464396,28.0148270594636,28.0333431381546,907.319539972443,0.0,1.0
2022-07-18,30.3222,30.3222,30.3222,30.3222,44,28.0724120641925,28.0724120641925,28.0724120641925,28.0724120641925,47.5262616176042,0.0,1.0
2022-07-19,30.8348,30.8348,30.57,30.57,382,28.5469791610425,28.5469791610425,28.3018262791739,28.3018262791739,412.614362225563,0.0,1.0
2022-07-20,30.9563,30.9563,30.9,30.9,278,28.6594643390903,28.6594643390903,28.6073415775752,28.6073415775752,300.279562038498,0.0,1.0
2022-07-21,31.114,31.114,31.114,31.114,32,28.8054636195687,28.8054636195687,28.8054636195687,28.8054636195687,34.5645539037121,0.0,1.0
2022-07-22,31.0319,31.0319,31.0319,31.0319,105,28.7294551165422,28.7294551165422,28.7294551165422,28.7294551165422,113.414942496555,0.0,1.0
2022-07-25,31.0862,31.0862,31.0862,31.0862,22,28.7797262701883,28.7797262701883,28.7797262701883,28.7797262701883,23.763130808802,0.0,1.0
2022-07-26,30.9,30.9001,30.9,30.9001,892,28.6073415775752,28.6074341579686,28.6073415775752,28.6074341579686,963.486940065972,0.0,1.0
2022-07-27,31.3295,31.3295,31.21,31.21,100,29.0049743674641,29.0049743674641,28.8943407972855,28.8943407972855,108.0142309491,0.0,1.0
2022-07-28,31.3999,31.4,31.3999,31.4,600,29.0701509644564,29.0702435448498,29.0701509644564,29.0702435448498,648.085385694601,0.0,1.0
2022-07-29,31.405,31.49,31.3201,31.41,76900,29.0748725645226,29.1535658989593,28.9962718104793,29.0795015841953,83062.943599858,0.0,1.0
2022-08-01,31.3518,31.53,31.34,31.3986,21290,29.0256197952046,29.1905980563413,29.0146953087769,29.0689474193415,22996.2297690634,0.0,1.0
2022-08-02,31.2,31.44,31.2,31.31,18057,28.88508275794,29.1072757022318,28.88508275794,28.9869211907404,19504.129682479,0.0,1.0
2022-08-03,31.6116,31.62,31.4,31.4,5802,29.2661436574005,29.2739204104507,29.0702435448498,29.0702435448498,6266.98567966679,0.0,1.0
2022-08-04,31.5517,31.5517,31.5517,31.5517,5802,29.210688001721,29.210688001721,29.210688001721,29.210688001721,6266.98567966679,0.0,1.0
2022-08-05,31.558,31.56,31.41,31.41,3430,29.2165205665086,29.2183721743777,29.0795015841953,29.0795015841953,3704.88812155414,0.0,1.0
2022-08-08,31.5381,31.55,31.5381,31.55,100,29.1980970682111,29.2091141350322,29.1980970682111,29.2091141350322,108.0142309491,0.0,1.0
2022-08-09,31.4292,31.44,31.4292,31.44,1214,29.0972770197387,29.1072757022318,29.0972770197387,29.1072757022318,1311.29276372208,0.0,1.0
2022-08-10,31.9121,31.94,31.89,31.9,1216,29.5443477397326,29.5701776695065,29.523887472779,29.5331455121245,1313.45304834106,0.0,1.0
2022-08-11,31.902,31.902,31.902,31.902,20,29.5349971199936,29.5349971199936,29.5349971199936,29.5349971199936,21.6028461898201,0.0,1.0
2022-08-12,32.2934,32.3,32.055,32.055,1055,29.8973567799762,29.9034670859443,29.6766451219797,29.6766451219797,1139.55013651301,0.0,1.0
2022-08-15,32.381,32.381,32.2588,32.2588,141,29.9784572046428,29.9784572046428,29.8653239638408,29.8653239638408,152.300065638231,0.0,1.0
2022-08-16,32.4279,32.5251,32.4279,32.4393,2168,30.0218774091731,30.1118655516113,30.0218774091731,30.032431574027,2341.74852697649,0.0,1.0
2022-08-17,32.2512,32.3097,32.18,32.19,945,29.8582878539383,29.9124473841094,29.7923706137983,29.8016286531438,1020.734482469,0.0,1.0
2022-08-18,32.3017,32.3017,32.3017,32.3017,22,29.905040952633,29.905040952633,29.905040952633,29.905040952633,23.763130808802,0.0,1.0
2022-08-19,32.0128,32.0128,32.0128,32.0128,31,29.6375761959417,29.6375761959417,29.6375761959417,29.6375761959417,33.484411594221,0.0,1.0
2022-08-22,31.46,31.48,31.46,31.48,13306,29.1257917809228,29.1443078596138,29.1257917809228,29.1443078596138,14372.3735700873,0.0,1.0
2022-08-23,31.4816,31.4816,31.4816,31.4816,95,29.1457891459091,29.1457891459091,29.1457891459091,29.1457891459091,102.613519401645,0.0,1.0
2022-08-24,31.533,31.533,31.533,31.533,96,29.1933754681449,29.1933754681449,29.1933754681449,29.1933754681449,103.693661711136,0.0,1.0
2022-08-25,31.8461,31.8461,31.8461,31.8461,68,29.4832446800523,29.4832446800523,29.4832446800523,29.4832446800523,73.4496770453882,0.0,1.0
2022-08-26,31.0858,31.345,31.0858,31.345,144,28.7793559486144,29.0193243284496,28.7793559486144,29.0193243284496,155.540492566704,0.0,1.0
2022-08-29,30.9392,30.95,30.9392,30.95,302,28.6436330918095,28.6536317743026,28.6436330918095,28.6536317743026,326.202977466283,0.0,1.0
2022-08-30,30.6611,30.7618,30.57,30.7618,1290,28.3861670176113,28.4793954738204,28.3018262791739,28.4793954738204,1393.38357924339,0.0,1.0
2022-08-31,30.5476,30.6501,30.46,30.6501,2568,28.28108827104,28.3759831743313,28.1999878463734,28.3759831743313,2773.80545077289,0.0,1.0
2022-09-01,30.553,30.553,30.553,30.553,87,28.2860876122865,28.2860876122865,28.2860876122865,28.2860876122865,93.9723809257173,0.0,1.0
2022-09-02,30.3231,30.53,30.22,30.53,784,28.0732452877336,28.2647941217919,27.9777949020816,28.2647941217919,846.831570640947,0.0,1.0
2022-09-06,30.2282,30.2282,30.2282,30.2282,41,27.9853864943449,27.9853864943449,27.9853864943449,27.9853864943449,44.2858346891311,0.0,1.0
2022-09-07,30.6666,30.6666,30.6,30.6,2213,28.3912589392513,28.3912589392513,28.3296003972104,28.3296003972104,2390.35493090359,0.0,1.0
2022-09-08,30.8005,30.8005,30.8005,30.8005,2213,28.5152240860875,28.5152240860875,28.5152240860875,28.5152240860875,2390.35493090359,0.0,1.0
2022-09-09,31.1639,31.1639,31.04,31.04,274,28.8516612359027,28.8516612359027,28.7369541284121,28.7369541284121,295.958992800535,0.0,1.0
2022-09-12,31.3827,31.3827,31.2,31.2,344,29.0542271367821,29.0542271367821,28.88508275794,28.88508275794,371.568954464905,0.0,1.0
2022-09-13,30.3968,30.3968,30.3968,30.3968,38,28.1414770377099,28.1414770377099,28.1414770377099,28.1414770377099,41.0454077606581,0.0,1.0
2022-09-14,30.4466,30.4466,30.4466,30.4466,81,28.1875820736505,28.1875820736505,28.1875820736505,28.1875820736505,87.4915270687711,0.0,1.0
2022-09-15,30.2434,30.2434,30.2434,30.2434,15,27.9994587141501,27.9994587141501,27.9994587141501,27.9994587141501,16.202134642365,0.0,1.0
2022-09-16,30.092,30.092,30.092,30.092,90,27.8592919984593,27.8592919984593,27.8592919984593,27.8592919984593,97.2128078541901,0.0,1.0
2022-09-19,30.2344,30.2344,30.0899,30.11,492,27.9911264787391,27.9911264787391,27.8573478101967,27.8759564692812,531.430016269573,0.0,1.0
2022-09-20,30.0029,30.0029,30.0029,30.0029,492,27.7768028678909,27.7768028678909,27.7768028678909,27.7768028678909,531.430016269574,0.0,1.0
2022-09-21,29.6675,29.6675,29.6675,29.6675,21,27.4662882282431,27.4662882282431,27.4662882282431,27.4662882282431,22.682988499311,0.0,1.0
2022-09-22,29.5055,29.5055,29.5055,29.5055,21,27.3163079908461,27.3163079908461,27.3163079908461,27.3163079908461,22.682988499311,0.0,1.0
2022-09-23,29.072,29.072,29.05,29.05,218,26.9149719852189,26.9149719852189,26.8946042986588,26.8946042986588,235.471023469039,0.0,1.0
2022-09-26,28.9033,28.9033,28.855,28.855,219,26.7587888614605,26.7587888614605,26.7140725314217,26.7140725314217,236.551165778529,0.0,1.0
2022-09-27,28.8054,28.8054,28.8054,28.8054,105,26.6681526562681,26.6681526562681,26.6681526562681,26.6681526562681,113.414942496555,0.0,1.0
2022-09-28,29.2696,29.2696,29.09,29.1,1480,27.0979108426859,27.0979108426859,26.9316364560408,26.9408944953863,1598.61061804668,0.0,1.0
2022-09-29,28.8032,28.8032,28.695,28.695,144,26.6661158876121,26.6661158876121,26.5659439018938,26.5659439018938,155.540492566704,0.0,1.0
2022-09-30,28.5232,28.59,28.5,28.59,381,26.4068907859382,26.4687344887661,26.3854121346567,26.4687344887661,411.534219916072,0.0,1.0
2022-10-03,29.0328,29.0328,28.85,28.87,5157,26.8786804709846,26.8786804709846,26.709443511749,26.72795959044,5570.2938900451,0.0,1.0
2022-10-04,29.6467,29.6467,29.6467,29.6467,5157,27.4470315064044,27.4470315064044,27.4470315064044,27.4470315064044,5570.29389004511,0.0,1.0
2022-10-05,29.598,29.598,29.44,29.4478,2959,27.4019448547919,27.4019448547919,27.2556678331331,27.2628891038226,3196.14109378387,0.0,1.0
2022-10-06,29.4023,29.4155,29.4023,29.4155,156,27.2207650248006,27.2329856367366,27.2207650248006,27.2329856367366,168.502200280596,0.0,1.0
2022-10-07,28.8048,28.8048,28.8048,28.8048,100,26.6675971739073,26.6675971739073,26.6675971739073,26.6675971739073,108.0142309491,0.0,1.0
2022-10-10,28.65,28.65,28.65,28.65,214,26.5242827248391,26.5242827248391,26.5242827248391,26.5242827248391,231.150454231074,0.0,1.0
2022-10-11,28.5382,28.5382,28.5382,28.5382,70,26.4207778449565,26.4207778449565,26.4207778449565,26.4207778449565,75.6099616643701,0.0,1.0
2022-10-12,28.4978,28.5001,28.4978,28.5001,308,26.3833753660007,26.3855047150502,26.3833753660007,26.3855047150502,332.683831323229,0.0,1.0
2022-10-13,29.0267,29.0267,29.0267,29.0267,20,26.8730330669838,26.8730330669838,26.8730330669838,26.8730330669838,21.6028461898201,0.0,1.0
2022-10-14,28.5294,28.53,28.5294,28.53,303,26.4126307703325,26.4131862526932,26.4126307703325,26.4131862526932,327.283119775773,0.0,1.0
2022-10-17,29.0683,29.0683,29.0683,29.0683,303,26.9115465106611,26.9115465106611,26.9115465106611,26.9115465106611,327.283119775774,0.0,1.0
2022-10-18,29.2798,29.2798,29.2,29.25,1740,27.1073540428183,27.1073540428183,27.0334748888413,27.0797650855687,1879.44761851434,0.0,1.0
2022-10-19,29.15,29.15,29.15,29.15,18,26.9871846921138,26.9871846921138,26.9871846921138,26.9871846921138,19.442561570838,0.0,1.0
2022-10-20,29.0073,29.0073,29.0073,29.0073,18,26.8550724706536,26.8550724706536,26.8550724706536,26.8550724706536,19.442561570838,0.0,1.0
2022-10-21,29.4679,29.4679,29.4679,29.4679,0,27.281497762907,27.281497762907,27.281497762907,27.281497762907,0,0.0,1.0
2022-10-24,29.7109,29.7109,29.7109,29.7109,62,27.5064681190025,27.5064681190025,27.5064681190025,27.5064681190025,66.9688231884422,0.0,1.0
2022-10-25,30.0442,30.0442,30.0442,30.0442,62,27.8150385703878,27.8150385703878,27.8150385703878,27.8150385703878,66.9688231884422,0.0,1.0
2022-10-26,29.8986,29.93,29.88,29.93,302,27.6802415175174,27.7093117610623,27.6630215643348,27.7093117610623,326.202977466283,0.0,1.0
2022-10-27,29.7448,29.8498,29.7448,29.8498,5169,27.5378528723837,27.6350622855114,27.5378528723837,27.6350622855114,5583.255597759,0.0,1.0
2022-10-28,30.2635,30.2635,30.2635,30.2635,51,28.0180673732345,28.0180673732345,28.0180673732345,28.0180673732345,55.0872577840411,0.0,1.0
2022-10-31,30.118,30.118,30.118,30.118,51,27.8833629007576,27.8833629007576,27.8833629007576,27.8833629007576,55.087257784041,0.0,1.0
2022-11-01,30.0751,30.0751,30.04,30.05,201,27.8436459119654,27.8436459119654,27.8111501938627,27.8204082332082,217.108604207691,0.0,1.0
2022-11-02,29.5736,30.21,29.5736,29.87,1500,27.3793552387889,27.9685368627361,27.3793552387889,27.6537635249893,1620.2134642365,0.0,1.0
2022-11-03,29.3326,29.435,29.3326,29.435,121,27.1562364905625,27.2510388134603,27.1562364905625,27.2510388134603,130.697219448411,0.0,1.0
2022-11-04,29.5795,29.5795,29.5795,29.5795,121,27.3848174820027,27.3848174820027,27.3848174820027,27.3848174820027,130.697219448411,0.0,1.0
2022-11-07,29.8046,29.8046,29.8046,29.8046,0,27.5932159476698,27.5932159476698,27.5932159476698,27.5932159476698,0,0.0,1.0
2022-11-08,29.9236,29.9236,29.79,29.79,200,27.7033866158812,27.7033866158812,27.5796992102254,27.5796992102254,216.0284618982,0.0,1.0
2022-11-09,29.4815,29.61,29.43,29.61,428,27.2940886964169,27.4130545020065,27.2464097937876,27.4130545020065,462.300908462149,0.0,1.0
2022-11-10,30.6186,30.6186,30.55,30.55,242,28.346820350393,28.346820350393,28.2833102004829,28.2833102004829,261.394438896822,0.0,1.0
2022-11-11,30.8028,30.8028,30.8028,30.8028,242,28.517353435137,28.517353435137,28.517353435137,28.517353435137,261.394438896822,0.0,1.0
2022-11-14,30.6348,30.85,30.6348,30.85,754,28.3618183741327,28.5610513808477,28.3618183741327,28.5610513808477,814.427301356215,0.0,1.0
2022-11-15,30.7862,30.81,30.7862,30.81,200,28.5019850898234,28.5240192234657,28.5019850898234,28.5240192234657,216.028461898201,0.0,1.0
2022-11-16,30.6552,30.6552,30.6552,30.6552,200,28.3807047743975,28.3807047743975,28.3807047743975,28.3807047743975,216.0284618982,0.0,1.0
2022-11-17,30.5507,30.585,30.5507,30.585,128,28.2839582632371,28.3157133381921,28.2839582632371,28.3157133381921,138.258215614848,0.0,1.0
2022-11-18,30.6531,30.6531,30.52,30.52,1586,28.3787605861349,28.3787605861349,28.2555360824464,28.2555360824464,1713.10570285273,0.0,1.0
2022-11-21,30.6175,30.6175,30.53,30.53,210,28.345801966065,28.345801966065,28.2647941217919,28.2647941217919,226.82988499311,0.0,1.0
2022-11-22,30.9029,30.9029,30.812,30.812,2009,28.6100264089854,28.6100264089854,28.5258708313348,28.5258708313348,2170.00589976742,0.0,1.0
2022-11-23,31.0049,31.03,30.945,30.97,7550,28.7044584103094,28.7276960890666,28.6490027546299,28.6721478529936,8155.07443665706,0.0,1.0
2022-11-25,31.0143,31.0143,30.97,30.97,160,28.7131609672942,28.7131609672942,28.6721478529936,28.6721478529936,172.82276951856,0.0,1.0
2022-11-28,30.6551,30.6551,30.6551,30.6551,3,28.380612194004,28.380612194004,28.380612194004,28.380612194004,3.24042692847301,0.0,1.0
2022-11-29,30.6284,30.6284,30.6284,30.6284,3,28.3558932289516,28.3558932289516,28.3558932289516,28.3558932289516,3.240426928473,0.0,1.0
2022-11-30,31.2637,31.2637,30.72,30.72,1784,28.9440564685708,28.9440564685708,28.4406968693563,28.4406968693563,1926.97388013194,0.0,1.0
2022-12-01,31.2897,31.29,31.21,31.2404,10914,28.968127370869,28.9684051120494,28.8943407972855,28.9224852368958,11788.6731657848,0.0,1.0
2022-12-02,31.2753,31.2753,31.06,31.06,107,28.9547957942115,28.9547957942115,28.7554702071031,28.7554702071031,115.575227115537,0.0,1.0
2022-12-05,30.8705,30.8705,30.8705,30.8705,107,28.580030361506,28.580030361506,28.580030361506,28.580030361506,115.575227115537,0.0,1.0
2022-12-06,30.571,30.571,30.44,30.44,1644,28.3027520831084,28.3027520831084,28.1814717676825,28.1814717676825,1775.75395680321,0.0,1.0
2022-12-07,30.5262,30.5262,30.5262,30.5262,10,28.2612760668406,28.2612760668406,28.2612760668406,28.2612760668406,10.80142309491,0.0,1.0
2022-12-08,30.6598,30.6598,30.6598,30.6598,39,28.3849634724964,28.3849634724964,28.3849634724964,28.3849634724964,42.1255500701491,0.0,1.0
2022-12-09,30.549,30.7,30.549,30.63,1103,28.2823843965483,28.4221807906653,28.2823843965483,28.3573745152468,1191.39696736858,0.0,1.0
2022-12-12,30.8273,30.8273,30.8273,30.8273,1103,28.5400356315334,28.5400356315334,28.5400356315334,28.5400356315334,1191.39696736858,0.0,1.0
2022-12-13,31.0254,31.0254,31.0254,31.0254,2,28.7234373909676,28.7234373909676,28.7234373909676,28.7234373909676,2.16028461898201,0.0,1.0
2022-12-14,30.9034,30.9034,30.9034,30.9034,20,28.6104893109526,28.6104893109526,28.6104893109526,28.6104893109526,21.6028461898201,0.0,1.0
2022-12-15,30.3418,30.3418,30.3418,30.3418,20,28.0905578213097,28.0905578213097,28.0905578213097,28.0905578213097,21.60284618982,0.0,1.0
2022-12-16,30.171,30.171,30.171,30.171,45,27.9324305092887,27.9324305092887,27.9324305092887,27.9324305092887,48.6064039270951,0.0,1.0
2022-12-19,29.94,29.94,29.94,29.94,100,27.7185698004078,27.7185698004078,27.7185698004078,27.7185698004078,108.0142309491,0.0,1.0
2022-12-20,29.96,29.96,29.96,29.96,100,27.7370858790988,27.7370858790988,27.7370858790988,27.7370858790988,108.0142309491,0.0,1.0
2022-12-21,30.27,30.27,30.27,30.27,102,28.0240850988091,28.0240850988091,28.0240850988091,28.0240850988091,110.174515568082,0.0,1.0
2022-12-22,29.97,29.97,29.97,29.97,100,27.7463439184443,27.7463439184443,27.7463439184443,27.7463439184443,108.0142309491,0.0,1.0
2022-12-23,30.1,30.1,30.1,30.1,101,27.8666984299357,27.8666984299357,27.8666984299357,27.8666984299357,109.094373258591,0.0,1.0
2022-12-27,30.03,30.05,30.03,30.05,202,27.8018921545172,27.8204082332082,27.8018921545172,27.8204082332082,218.188746517183,0.0,1.0
2022-12-28,29.8214,29.8214,29.8214,29.8214,14,27.6087694537702,27.6087694537702,27.6087694537702,27.6087694537702,15.121992332874,0.0,1.0
2022-12-29,30.057,30.057,30.057,30.057,2,27.9410394026894,27.9410394026894,27.9410394026894,27.9410394026894,2.15145897522387,0.12329883,1.0
2022-12-30,29.9765,29.9765,29.8871,29.8871,1115,27.8662064628778,27.8662064628778,27.7831000676088,27.7831000676088,1199.43837868731,0.0,1.0
2023-01-03,29.8998,30.03,29.8998,30.03,111,27.794906009666,27.9159401557961,27.794906009666,27.9159401557961,119.405973124925,0.0,1.0
2023-01-04,30.0141,30.04,30.0141,30.0235,342,27.9011594881811,27.925236173164,27.9011594881811,27.9098977445069,367.899484763283,0.0,1.0
2023-01-05,29.8334,29.9,29.83,29.83,408,27.7331804543432,27.7950919300134,27.7300198084381,27.7300198084381,438.89763094567,0.0,1.0
2023-01-06,30.3013,30.3013,29.9,29.9,390,28.1681411069871,28.1681411069871,27.7950919300134,27.7950919300134,419.534500168656,0.0,1.0
2023-01-09,30.2816,30.2816,30.2816,30.2816,390,28.1498279527724,28.1498279527724,28.1498279527724,28.1498279527724,419.534500168655,0.0,1.0
2023-01-10,30.412,30.412,30.412,30.412,14,28.2710480192497,28.2710480192497,28.2710480192497,28.2710480192497,15.0602128265671,0.0,1.0
2023-01-11,30.6528,30.6528,30.6528,30.6528,16,28.4948961174687,28.4948961174687,28.4948961174687,28.4948961174687,17.211671801791,0.0,1.0
2023-01-12,30.7423,30.75,30.67,30.67,1125,28.5780954729114,28.5852534062847,28.5108852673415,28.5108852673415,1210.19567356343,0.0,1.0
2023-01-13,30.8423,30.8423,30.8423,30.8423,1,28.6710556465904,28.6710556465904,28.6710556465904,28.6710556465904,1.07572948761194,0.0,1.0
2023-01-17,30.7913,30.7913,30.7913,30.7913,0,28.6236459580141,28.6236459580141,28.6236459580141,28.6236459580141,0,0.0,1.0
2023-01-18,30.4644,30.4644,30.4644,30.4644,48,28.3197591502575,28.3197591502575,28.3197591502575,28.3197591502575,51.635015405373,0.0,1.0
2023-01-19,30.3443,30.3443,30.31,30.31,200,28.2081139816691,28.2081139816691,28.1762286420972,28.1762286420972,215.145897522387,0.0,1.0
2023-01-20,30.6794,30.6794,30.47,30.47,145,28.5196235236673,28.5196235236673,28.3249649199836,28.3249649199836,155.980775703731,0.0,1.0
2023-01-23,30.9557,30.9557,30.9557,30.9557,145,28.7764724835423,28.7764724835423,28.7764724835423,28.7764724835423,155.980775703731,0.0,1.0
2023-01-24,30.925,30.94,30.88,30.88,900,28.7479337102229,28.7618777362747,28.7061016320673,28.7061016320673,968.156538850743,0.0,1.0
2023-01-25,30.9164,30.9164,30.69,30.69,800,28.7399391352865,28.7399391352865,28.5294773020773,28.5294773020773,860.583590089549,0.0,1.0
2023-01-26,31.1507,31.1507,31.01,31.01,158,28.9577448222163,28.9577448222163,28.82694985785,28.82694985785,169.965259042686,0.0,1.0
2023-01-27,31.219,31.219,31.219,31.219,158,29.0212366208391,29.0212366208391,29.0212366208391,29.0212366208391,169.965259042686,0.0,1.0
2023-01-30,30.9595,30.9595,30.9595,30.9595,1,28.7800049701421,28.7800049701421,28.7800049701421,28.7800049701421,1.07572948761194,0.0,1.0
2023-01-31,31.2206,31.2206,31.2206,31.2206,1,29.0227239836179,29.0227239836179,29.0227239836179,29.0227239836179,1.07572948761194,0.0,1.0
2023-02-01,31.4504,31.4504,31.4504,31.4504,2,29.2363464627322,29.2363464627322,29.2363464627322,29.2363464627322,2.15145897522388,0.0,1.0
2023-02-02,31.7524,31.7524,31.7524,31.7524,2,29.5170861872427,29.5170861872427,29.5170861872427,29.5170861872427,2.15145897522388,0.0,1.0
2023-02-03,31.51,31.51,31.51,31.51,101,29.2917507262449,29.2917507262449,29.2917507262449,29.2917507262449,108.648678248806,0.0,1.0
2023-02-06,31.442,31.442,31.41,31.41,126,29.2285378081432,29.2285378081432,29.1987905525659,29.1987905525659,135.541915439104,0.0,1.0
2023-02-07,31.721,31.721,31.55,31.55,200,29.4878966927075,29.4878966927075,29.3289347957165,29.3289347957165,215.145897522388,0.0,1.0
2023-02-08,31.4698,31.54,31.4698,31.54,209,29.2543807364259,29.3196387783486,29.2543807364259,29.3196387783486,224.827462910895,0.0,1.0
2023-02-09,31.3049,31.3049,31.3049,31.3049,8,29.1010894100293,29.1010894100293,29.1010894100293,29.1010894100293,8.6058359008955,0.0,1.0
2023-02-10,31.3262,31.3262,31.3262,31.3262,8,29.1208899270229,29.1208899270229,29.1208899270229,29.1208899270229,8.60583590089551,0.0,1.0
2023-02-13,31.5576,31.5576,31.5576,31.5576,0,29.3359997689161,29.3359997689161,29.3359997689161,29.3359997689161,0,0.0,1.0
2023-02-14,31.6146,31.6146,31.6146,31.6146,0,29.3889870679131,29.3889870679131,29.3889870679131,29.3889870679131,0,0.0,1.0
2023-02-15,31.6102,31.6102,31.56,31.56,2200,29.3848968202712,29.3848968202712,29.3382308130844,29.3382308130844,2366.60487274626,0.0,1.0
2023-02-16,31.3632,31.5662,31.3632,31.53,260,29.1552851912842,29.3439943438525,29.1552851912842,29.3103427609807,279.689666779103,0.0,1.0
2023-02-17,31.3022,31.3022,31.3022,31.3022,260,29.09857948534,29.09857948534,29.09857948534,29.09857948534,279.689666779103,0.0,1.0
2023-02-21,30.9255,30.9255,30.9255,30.9255,30,28.7483985110913,28.7483985110913,28.7483985110913,28.7483985110913,32.2718846283581,0.0,1.0
2023-02-22,30.8589,30.8589,30.8589,30.8589,30,28.6864870354211,28.6864870354211,28.6864870354211,28.6864870354211,32.2718846283581,0.0,1.0
2023-02-23,31.0099,31.0099,31.0099,31.0099,0,28.8268568976763,28.8268568976763,28.8268568976763,28.8268568976763,0,0.0,1.0
2023-02-24,30.7895,30.7895,30.72,30.72,651,28.6219726748879,28.6219726748879,28.557365354181,28.557365354181,700.299896435371,0.0,1.0
2023-02-27,30.8657,30.8657,30.8657,30.8657,0,28.6928083272313,28.6928083272313,28.6928083272313,28.6928083272313,0,0.0,1.0
2023-02-28,30.862,30.862,30.862,30.862,0,28.6893688008051,28.6893688008051,28.6893688008051,28.6893688008051,0,0.0,1.0
2023-03-01,30.7476,30.7476,30.7476,30.7476,1,28.5830223621164,28.5830223621164,28.5830223621164,28.5830223621164,1.07572948761194,0.0,1.0
2023-03-02,30.9067,30.9067,30.89,30.89,1000,28.7309219984396,28.7309219984396,28.7153976494352,28.7153976494352,1075.72948761194,0.0,1.0
2023-03-03,31.2107,31.2107,31.1277,31.1277,652,29.0135209264237,29.0135209264237,28.9363639822702,28.9363639822702,701.375625922984,0.0,1.0
2023-03-06,31.2419,31.2419,31.2419,31.2419,652,29.0425245006116,29.0425245006116,29.0425245006116,29.0425245006116,701.375625922982,0.0,1.0
2023-03-07,30.9505,30.9505,30.9505,30.9505,0,28.771638554511,28.771638554511,28.771638554511,28.771638554511,0,0.0,1.0
2023-03-08,30.9857,30.9857,30.9857,30.9857,0,28.804360535646,28.804360535646,28.804360535646,28.804360535646,0,0.0,1.0
2023-03-09,30.6229,30.6229,30.6229,30.6229,0,28.4671010255387,28.4671010255387,28.4671010255387,28.4671010255387,0,0.0,1.0
2023-03-10,30.2987,30.2987,30.2735,30.2735,150,28.1657241424715,28.1657241424715,28.1422981787044,28.1422981787044,161.35942314179,0.0,1.0
2023-03-13,30.2634,30.32,30.2634,30.32,113,28.1329092011628,28.1855246594651,28.1329092011628,28.1855246594651,121.557432100149,0.0,1.0
2023-03-14,30.5396,30.649,30.5396,30.649,114,28.3896652008641,28.4913636308689,28.3896652008641,28.4913636308689,122.633161587761,0.0,1.0
2023-03-15,30.3454,30.3454,30.3454,30.3454,114,28.2091365435796,28.2091365435796,28.2091365435796,28.2091365435796,122.633161587761,0.0,1.0
2023-03-16,30.7694,30.7694,30.7694,30.7694,0,28.6032876799784,28.6032876799784,28.6032876799784,28.6032876799784,0,0.0,1.0
2023-03-17,30.5234,30.5234,30.5234,30.5234,0,28.3746056527281,28.3746056527281,28.3746056527281,28.3746056527281,0,0.0,1.0
2023-03-20,30.7243,30.7243,30.7243,30.7243,0,28.5613626416492,28.5613626416492,28.5613626416492,28.5613626416492,0,0.0,1.0
2023-03-21,31.0038,31.0038,31.0038,31.0038,0,28.8211863270819,28.8211863270819,28.8211863270819,28.8211863270819,0,0.0,1.0
2023-03-22,30.749,30.749,30.749,30.749,30,28.5843238045479,28.5843238045479,28.5843238045479,28.5843238045479,32.2718846283581,0.0,1.0
2023-03-23,30.68,30.8601,30.68,30.82,982,28.5201812847094,28.6876025575052,28.5201812847094,28.65032552786,1056.36635683492,0.0,1.0
2023-03-24,30.8294,30.8294,30.8294,30.8294,982,28.6590637841858,28.6590637841858,28.6590637841858,28.6590637841858,1056.36635683492,0.0,1.0
2023-03-27,30.9096,30.9096,30.9096,30.9096,12,28.7336178434763,28.7336178434763,28.7336178434763,28.7336178434763,12.9087538513433,0.0,1.0
2023-03-28,30.8643,30.8643,30.8643,30.8643,12,28.6915068847997,28.6915068847997,28.6915068847997,28.6915068847997,12.9087538513433,0.0,1.0
2023-03-29,31.1597,31.1597,31.1597,31.1597,0,28.9661112378474,28.9661112378474,28.9661112378474,28.9661112378474,0,0.0,1.0
2023-03-30,31.2546,31.2546,31.2546,31.2546,47,29.0543304426688,29.0543304426688,29.0543304426688,29.0543304426688,50.559285917761,0.0,1.0
2023-03-31,31.46,31.46,31.46,31.46,138,29.2452706394054,29.2452706394054,29.2452706394054,29.2452706394054,148.450669290447,0.0,1.0
2023-04-03,31.55,31.55,31.55,31.55,101,29.3289347957165,29.3289347957165,29.3289347957165,29.3289347957165,108.648678248806,0.0,1.0
2023-04-04,31.4789,31.4789,31.4789,31.4789,101,29.2628401122307,29.2628401122307,29.2628401122307,29.2628401122307,108.648678248806,0.0,1.0
2023-04-05,31.39,31.39,31.39,31.39,100,29.1801985178301,29.1801985178301,29.1801985178301,29.1801985178301,107.572948761194,0.0,1.0
2023-04-06,31.47,31.47,31.47,31.47,118,29.2545666567733,29.2545666567733,29.2545666567733,29.2545666567733,126.936079538209,0.0,1.0
2023-04-10,31.5092,31.5092,31.35,31.35,324,29.2910070448555,29.2910070448555,29.1430144483585,29.1430144483585,348.536353986267,0.0,1.0
2023-04-11,31.5266,31.5266,31.5266,31.5266,324,29.3071821150756,29.3071821150756,29.3071821150756,29.3071821150756,348.536353986268,0.0,1.0
2023-04-12,31.4354,31.4354,31.4354,31.4354,0,29.2224024366804,29.2224024366804,29.2224024366804,29.2224024366804,0,0.0,1.0
2023-04-13,31.7008,31.7008,31.7008,31.7008,0,29.4691187376244,29.4691187376244,29.4691187376244,29.4691187376244,0,0.0,1.0
2023-04-14,31.647,31.647,31.647,31.647,1,29.4191061641851,29.4191061641851,29.4191061641851,29.4191061641851,1.07572948761194,0.0,1.0
2023-04-17,31.6993,31.6993,31.6993,31.6993,24,29.4677243350192,29.4677243350192,29.4677243350192,29.4677243350192,25.8175077026865,0.0,1.0
2023-04-18,31.7,31.7,31.7,31.7,100,29.4683750562349,29.4683750562349,29.4683750562349,29.4683750562349,107.572948761194,0.0,1.0
2023-04-19,31.67,31.67,31.6699,31.6699,2800,29.4404870041312,29.4404870041312,29.4403940439576,29.4403940439576,3012.04256531343,0.0,1.0
2023-04-20,31.5908,31.5908,31.5908,31.5908,2800,29.3668625465775,29.3668625465775,29.3668625465775,29.3668625465775,3012.04256531342,0.0,1.0
2023-04-21,31.6102,31.635,31.6102,31.635,126,29.3848968202712,29.4079509433436,29.3848968202712,29.4079509433436,135.541915439104,0.0,1.0
2023-04-24,31.6389,31.6389,31.6389,31.6389,1,29.4115763901171,29.4115763901171,29.4115763901171,29.4115763901171,1.07572948761194,0.0,1.0
2023-04-25,31.3624,31.3624,31.3624,31.3624,7,29.1545415098947,29.1545415098947,29.1545415098947,29.1545415098947,7.53010641328357,0.0,1.0
2023-04-26,31.2803,31.2803,31.2803,31.2803,9,29.0782212073043,29.0782212073043,29.0782212073043,29.0782212073043,9.68156538850743,0.0,1.0
2023-04-27,31.6348,31.6348,31.32,31.32,283,29.4077650229962,29.4077650229962,29.1151263962548,29.1151263962548,304.431444994179,0.0,1.0
2023-04-28,31.7741,31.7741,31.7741,31.7741,18,29.5372585449311,29.5372585449311,29.5372585449311,29.5372585449311,19.3631307770148,0.0,1.0
2023-05-01,31.808,31.86,31.808,31.86,261184,29.5687720438082,29.6171113341213,29.5687720438082,29.6171113341213,280963.330492436,0.0,1.0
2023-05-02,31.5843,31.68,31.5843,31.67,927,29.3608201352884,29.4497830214991,29.3608201352884,29.4404870041312,997.201235016265,0.0,1.0
2023-05-03,31.447,31.63,31.447,31.56,951,29.2331858168271,29.4033029346597,29.2331858168271,29.3382308130844,1023.01874271895,0.0,1.0
2023-05-04,31.308,31.33,31.29,31.33,1122,29.1039711754134,29.1244224136227,29.0872383441511,29.1244224136227,1206.96848510059,0.0,1.0
2023-05-05,31.6434,31.7,31.53,31.53,741,29.4157595979326,29.4683750562349,29.3103427609807,29.3103427609807,797.115550320446,0.0,1.0
2023-05-08,31.6452,31.652,31.6452,31.652,277,29.4174328810589,29.423754172869,29.4174328810589,29.423754172869,297.977068068506,0.0,1.0
2023-05-09,31.5739,31.6199,31.5739,31.6199,402,29.3511522772257,29.3939139571181,29.3511522772257,29.3939139571181,432.443254019999,0.0,1.0
2023-05-10,31.6479,31.68,31.57,31.64,3860,29.4199428057482,29.4497830214991,29.3475268304523,29.4125989520276,4152.31582218208,0.0,1.0
2023-05-11,31.6161,31.6161,31.555,31.555,583,29.3903814705183,29.3903814705183,29.3335828044004,29.3335828044004,627.150291277759,0.0,1.0
2023-05-12,31.5934,31.5934,31.5934,31.5934,511,29.3692795110932,29.3692795110932,29.3692795110932,29.3692795110932,549.697768169699,0.0,1.0
2023-05-15,31.6525,31.6525,31.6525,31.6525,694,29.4242189737374,29.4242189737374,29.4242189737374,29.4242189737374,746.556264402685,0.0,1.0
2023-05-16,31.52,31.62,31.51,31.61,14613,29.3010467436128,29.3940069172918,29.2917507262449,29.3847108999239,15719.6350024732,0.0,1.0
2023-05-17,31.7491,31.7603,31.61,31.61,3349,29.5140185015113,29.5244300409634,29.3847108999239,29.3847108999239,3602.61805401238,0.0,1.0
2023-05-18,31.942,31.942,31.745,31.8,16605,29.6933386765381,29.6933386765381,29.5102071343905,29.5613352299139,17862.4881417962,0.0,1.0
2023-05-19,31.92,31.9793,31.92,31.9793,1040,29.6728874383287,29.7280128213203,29.6728874383287,29.7280128213203,1118.75866711641,0.0,1.0
2023-05-22,31.9087,31.92,31.9087,31.92,1424,29.662382938703,29.6728874383287,29.662382938703,29.6728874383287,1531.8387903594,0.0,1.0
2023-05-23,31.7251,31.8679,31.71,31.8679,2239,29.4917080598284,29.6244551878419,29.4776710736028,29.6244551878419,2408.55832276312,0.0,1.0
2023-05-24,31.5848,31.6197,31.56,31.61,2193,29.3612849361568,29.3937280367707,29.3382308130844,29.3847108999239,2359.07476633297,0.0,1.0
2023-05-25,31.7409,31.7409,31.68,31.68,916,29.5063957672696,29.5063957672696,29.4497830214991,29.4497830214991,985.368210652536,0.0,1.0
2023-05-26,31.9909,31.9909,31.9909,31.9909,444,29.7387962014671,29.7387962014671,29.7387962014671,29.7387962014671,477.6238924997,0.0,1.0
2023-05-30,31.9773,31.9773,31.95,31.96,2438,29.7261536178467,29.7261536178467,29.7007754904324,29.7100715078003,2622.62849079791,0.0,1.0
2023-05-31,31.8888,31.8888,31.835,31.835,659,29.6438838641408,29.6438838641408,29.5938712907016,29.5938712907016,708.905732336268,0.0,1.0
2023-06-01,32.0347,32.0598,32.0,32.0598,1258,29.7795127575385,29.8028457611319,29.7472555772719,29.8028457611319,1353.26769541582,0.0,1.0
2023-06-02,32.3545,32.3585,32.1886,32.1886,260564,30.0767993929638,30.080517799911,29.9225784648304,29.9225784648304,280296.378210117,0.0,1.0
2023-06-05,32.3144,32.395,32.3,32.3,3268,30.0395223633186,30.1144482633038,30.0261360983088,30.0261360983088,3515.48396551581,0.0,1.0
2023-06-06,32.3401,32.3401,32.28,32.32,861,30.0634131279541,30.0634131279541,30.007544063573,30.0447281330446,926.203088833876,0.0,1.0
2023-06-07,32.2605,32.28,32.2605,32.28,2565,29.9894168297056,30.007544063573,29.9894168297056,30.007544063573,2759.24613572462,0.0,1.0
2023-06-08,32.3785,32.3785,32.27,32.27,467,30.0991098346468,30.0991098346468,29.9982480462051,29.9982480462051,502.365670714774,0.0,1.0
2023-06-09,32.4163,32.4163,32.4163,32.4163,78,30.1342487802974,30.1342487802974,30.1342487802974,30.1342487802974,83.9069000337312,0.0,1.0
2023-06-12,32.59,32.59,32.59,32.59,333,30.2957206019778,30.2957206019778,30.2957206019778,30.2957206019778,358.217919374775,0.0,1.0
2023-06-13,32.7504,32.76,32.71,32.75,4703,30.4448287205589,30.4537528972321,30.4072728103926,30.4444568798642,5059.15578023894,0.0,1.0
2023-06-14,32.7385,32.79,32.6,32.79,836,30.4337664598911,30.4816409493358,30.3050166193457,30.4816409493358,899.309851643579,0.0,1.0
2023-06-15,33.0561,33.06,32.92,32.92,2255,30.7290079714955,30.732633418269,30.6024891751184,30.6024891751184,2425.76999456492,0.0,1.0
2023-06-16,32.9852,33.1,32.98,33.1,1673,30.6630992083571,30.7698174877406,30.6582652793258,30.7698174877406,1799.69543277477,0.0,1.0
2023-06-20,32.8869,32.8869,32.88,32.88,128,30.5717193576307,30.5717193576307,30.5653051056468,30.5653051056468,137.693374414328,0.0,1.0
2023-06-21,32.7634,32.79,32.74,32.75,1404,30.4569135431372,30.4816409493358,30.4351608624963,30.4444568798642,1510.32420060716,0.0,1.0
2023-06-22,32.7991,32.7991,32.66,32.66,228,30.4901003251405,30.4901003251405,30.3607927235531,30.3607927235531,245.266323175522,0.0,1.0
2023-06-23,32.666,32.7,32.64,32.7,1031,30.3663703339738,30.3979767930247,30.3422006888173,30.3979767930247,1109.07710172791,0.0,1.0
2023-06-26,32.574,32.574,32.574,32.574,0,30.2808469741892,30.2808469741892,30.2808469741892,30.2808469741892,0,0.0,1.0
2023-06-27,32.8146,32.8146,32.8146,32.8146,35,30.5045091520608,30.5045091520608,30.5045091520608,30.5045091520608,37.6505320664178,0.0,1.0
2023-06-28,32.7752,32.7752,32.76,32.76,173,30.4678828436313,30.4678828436313,30.4537528972321,30.4537528972321,186.101201356865,0.0,1.0
2023-06-29,32.8698,32.8698,32.79,32.79,1865,30.5558231679316,30.5558231679316,30.4816409493358,30.4816409493358,2006.23549439626,0.0,1.0
2023-06-30,33.1938,33.1938,33.1938,33.1938,90,30.8570141306515,30.8570141306515,30.8570141306515,30.8570141306515,96.8156538850742,0.0,1.0
2023-07-03,33.2007,33.2007,33.2007,33.2007,0,30.8634283826353,30.8634283826353,30.8634283826353,30.8634283826353,0,0.0,1.0
2023-07-05,33.182,33.182,33.182,33.182,109,30.8460448301573,30.8460448301573,30.8460448301573,30.8460448301573,117.254514149701,0.0,1.0
2023-07-06,32.9843,32.9843,32.85,32.85,3366,30.662262566794,30.662262566794,30.5374170535431,30.5374170535431,3620.90545530178,0.0,1.0
2023-07-07,32.9188,33.05,32.9188,33.05,965,30.6013736530343,30.7233374009011,30.6013736530343,30.7233374009011,1038.07895554552,0.0,1.0
2023-07-10,32.9473,32.9512,32.94,32.94,1536,30.6278673025328,30.6314927493063,30.6210812098542,30.6210812098542,1652.32049297193,0.0,1.0
2023-07-11,33.1209,33.1209,33.0001,33.01,6000,30.7892461640395,30.7892461640395,30.6769502742353,30.6861533314295,6454.37692567162,0.0,1.0
2023-07-12,33.2941,33.2941,33.2941,33.2941,61,30.9502531848515,30.9502531848515,30.9502531848515,30.9502531848515,65.6194987443281,0.0,1.0
2023-07-13,33.5111,33.5111,33.5111,33.5111,61,31.1519767617348,31.1519767617348,31.1519767617348,31.1519767617348,65.6194987443283,0.0,1.0
2023-07-14,33.4597,33.54,33.4597,33.53,636,31.1041952324639,31.1788422519281,31.1041952324639,31.1695462345602,684.163954121191,0.0,1.0
2023-07-17,33.58,33.6,33.53,33.53,509,31.2160263213997,31.2346183561355,31.1695462345602,31.1695462345602,547.546309194475,0.0,1.0
2023-07-18,33.756,33.756,33.74,33.74,254,31.3796362270747,31.3796362270747,31.364762599286,31.364762599286,273.235289853432,0.0,1.0
2023-07-19,33.8107,33.86,33.77,33.84,3990,31.430485442077,31.4763148077008,31.3926506513897,31.457722772965,4292.16065557164,0.0,1.0
2023-07-20,33.6307,33.6307,33.6307,33.6307,3990,31.2631571294549,31.2631571294549,31.2631571294549,31.2631571294549,4292.16065557163,0.0,1.0
2023-07-21,33.6511,33.6511,33.6511,33.6511,18,31.2821210048854,31.2821210048854,31.2821210048854,31.2821210048854,19.3631307770149,0.0,1.0
2023-07-24,33.7339,33.75,33.7339,33.75,100,31.3590920286916,31.3740586166539,31.3590920286916,31.3740586166539,107.572948761194,0.0,1.0
2023-07-25,33.8214,33.8214,33.8214,33.8214,27,31.4404321806607,31.4404321806607,31.4404321806607,31.4404321806607,29.0446961655223,0.0,1.0
2023-07-26,33.7792,33.7792,33.7601,33.7601,354,31.4012029873682,31.4012029873682,31.3834475941955,31.3834475941955,380.808238614626,0.0,1.0
2023-07-27,33.6398,33.6398,33.6398,33.6398,142,31.2716165052597,31.2716165052597,31.2716165052597,31.2716165052597,152.753587240895,0.0,1.0
2023-07-28,33.905,33.905,33.9,33.9,143,31.5181468858563,31.5181468858563,31.5134988771724,31.5134988771724,153.829316728507,0.0,1.0
2023-07-31,33.9411,33.9411,33.88,33.91,23279,31.5517055085544,31.5517055085544,31.4949068424366,31.5227948945403,25041.9067421183,0.0,1.0
2023-08-01,33.8705,33.9299,33.8705,33.9299,1895,31.4860756259371,31.5412939691024,31.4860756259371,31.5412939691024,2038.50737902462,0.0,1.0
2023-08-02,33.5343,33.58,33.5343,33.58,73819,31.1735435220284,31.2160263213997,31.1735435220284,31.2160263213997,79409.2750460255,0.0,1.0
2023-08-03,33.457,33.53,33.457,33.53,3238,31.1016853077745,31.1695462345602,31.1016853077745,31.1695462345602,3483.21208088745,0.0,1.0
2023-08-04,33.3209,33.56,33.3209,33.56,382,30.9751665113974,31.1974342866639,30.9751665113974,31.1974342866639,410.92866426776,0.0,1.0
2023-08-07,33.5364,33.56,33.491,33.51,2800,31.1754956856756,31.1974342866639,31.1332917668254,31.1509541998244,3012.04256531343,0.0,1.0
2023-08-08,33.4602,33.4602,33.4602,33.4602,22,31.1046600333322,31.1046600333322,31.1046600333322,31.1046600333322,23.6660487274627,0.0,1.0
2023-08-09,33.2942,33.53,33.2942,33.53,151,30.9503461450251,31.1695462345602,30.9503461450251,31.1695462345602,162.435152629403,0.0,1.0
2023-08-10,33.3052,33.3052,33.3,33.3,501,30.9605717641298,30.9605717641298,30.9557378350985,30.9557378350985,538.940473293581,0.0,1.0
2023-08-11,33.2868,33.2868,33.2868,33.2868,501,30.9434670921729,30.9434670921729,30.9434670921729,30.9434670921729,538.940473293581,0.0,1.0
2023-08-14,33.4096,33.42,33.35,33.42,603,31.0576221854507,31.0672900435133,31.002217921938,31.0672900435133,648.664881029998,0.0,1.0
2023-08-15,33.1545,33.1545,33.1545,33.1545,603,30.8204807823956,30.8204807823956,30.8204807823956,30.8204807823956,648.664881029999,0.0,1.0
2023-08-16,33.0041,33.0041,33.0041,33.0041,15,30.6806686811824,30.6806686811824,30.6806686811824,30.6806686811824,16.1359423141791,0.0,1.0
2023-08-17,32.8353,33.0,32.8353,33.0,200,30.5237519080123,30.6768573140616,30.5237519080123,30.6768573140616,215.145897522388,0.0,1.0
2023-08-18,32.8111,32.8111,32.8111,32.8111,0,30.501255545982,30.501255545982,30.501255545982,30.501255545982,0,0.0,1.0
2023-08-21,32.9788,32.9788,32.9788,32.9788,0,30.6571497572417,30.6571497572417,30.6571497572417,30.6571497572417,0,0.0,1.0
2023-08-22,32.9,33.02,32.9,32.99,800,30.5838971403826,30.6954493487974,30.5838971403826,30.6675612966937,860.583590089551,0.0,1.0
2023-08-23,33.1469,33.1469,33.11,33.11,793,30.813415809196,30.813415809196,30.7791135051085,30.7791135051085,853.053483676267,0.0,1.0
2023-08-24,32.8628,32.8628,32.8628,32.8628,793,30.5493159557741,30.5493159557741,30.5493159557741,30.5493159557741,853.053483676265,0.0,1.0
2023-08-25,33.019,33.019,33.019,33.019,11,30.6945197470606,30.6945197470606,30.6945197470606,30.6945197470606,11.8330243637313,0.0,1.0
2023-08-28,33.1617,33.17,33.13,33.13,533,30.8271739149005,30.8348896093159,30.7977055398443,30.7977055398443,573.363816897163,0.0,1.0
2023-08-29,33.4948,33.4948,33.3939,33.3939,800,31.1368242534252,31.1368242534252,31.0430274381831,31.0430274381831,860.583590089549,0.0,1.0
2023-08-30,33.5891,33.59,33.5891,33.59,240,31.2244856972044,31.2253223387676,31.2244856972044,31.2253223387676,258.175077026865,0.0,1.0
2023-08-31,33.583,33.69,33.583,33.69,900,31.21881512661,31.3182825124465,31.21881512661,31.3182825124465,968.156538850744,0.0,1.0
2023-09-01,33.6013,33.6013,33.6013,33.6013,900,31.2358268383933,31.2358268383933,31.2358268383933,31.2358268383933,968.156538850743,0.0,1.0
2023-09-05,33.5377,33.5377,33.5377,33.5377,0,31.1767041679335,31.1767041679335,31.1767041679335,31.1767041679335,0,0.0,1.0
2023-09-06,33.3583,33.3583,33.3583,33.3583,0,31.0099336163534,31.0099336163534,31.0099336163534,31.0099336163534,0,0.0,1.0
2023-09-07,33.26,33.26,33.26,33.26,100,30.9185537656269,30.9185537656269,30.9185537656269,30.9185537656269,107.572948761194,0.0,1.0
2023-09-08,33.29,33.29,33.29,33.29,100,30.9464418177306,30.9464418177306,30.9464418177306,30.9464418177306,107.572948761194,0.0,1.0
2023-09-11,33.44,33.44,33.44,33.44,101,31.0858820782491,31.0858820782491,31.0858820782491,31.0858820782491,108.648678248806,0.0,1.0
2023-09-12,33.32,33.32,33.32,33.32,101,30.9743298698343,30.9743298698343,30.9743298698343,30.9743298698343,108.648678248806,0.0,1.0
2023-09-13,33.36,33.36,33.36,33.36,161,31.0115139393059,31.0115139393059,31.0115139393059,31.0115139393059,173.192447505522,0.0,1.0
2023-09-14,33.55,33.55,33.55,33.55,100,31.188138269296,31.188138269296,31.188138269296,31.188138269296,107.572948761194,0.0,1.0
2023-09-15,33.28,33.28,33.28,33.28,100,30.9371458003627,30.9371458003627,30.9371458003627,30.9371458003627,107.572948761194,0.0,1.0
2023-09-18,33.29,33.29,33.29,33.29,217,30.9464418177306,30.9464418177306,30.9464418177306,30.9464418177306,233.433298811791,0.0,1.0
2023-09-19,33.23,33.23,33.23,33.23,104,30.8906657135232,30.8906657135232,30.8906657135232,30.8906657135232,111.875866711642,0.0,1.0
2023-09-20,33.04,33.04,33.04,33.04,100,30.7140413835332,30.7140413835332,30.7140413835332,30.7140413835332,107.572948761194,0.0,1.0
2023-09-21,32.65,32.65,32.65,32.65,100,30.3514967061852,30.3514967061852,30.3514967061852,30.3514967061852,107.572948761194,0.0,1.0
2023-09-22,32.61,32.61,32.61,32.61,100,30.3143126367136,30.3143126367136,30.3143126367136,30.3143126367136,107.572948761194,0.0,1.0
2023-09-25,32.71,32.71,32.71,32.71,116,30.4072728103926,30.4072728103926,30.4072728103926,30.4072728103926,124.784620562985,0.0,1.0
2023-09-26,32.4055,32.4055,32.4055,32.4055,116,30.1242090815401,30.1242090815401,30.1242090815401,30.1242090815401,124.784620562985,0.0,1.0
2023-09-27,32.4325,32.4325,32.4325,32.4325,0,30.1493083284334,30.1493083284334,30.1493083284334,30.1493083284334,0,0.0,1.0
2023-09-28,32.5437,32.5437,32.5437,32.5437,12,30.2526800415644,30.2526800415644,30.2526800415644,30.2526800415644,12.9087538513433,0.0,1.0
2023-09-29,32.4822,32.4822,32.4822,32.4822,12,30.1955095347519,30.1955095347519,30.1955095347519,30.1955095347519,12.9087538513432,0.0,1.0
2023-10-02,32.4855,32.4855,32.4855,32.4855,0,30.1985772204833,30.1985772204833,30.1985772204833,30.1985772204833,0,0.0,1.0
2023-10-03,32.2096,32.2096,32.2096,32.2096,0,29.942100101303,29.942100101303,29.942100101303,29.942100101303,0,0.0,1.0
2023-10-04,32.3838,32.3838,32.35,32.35,1808,30.1040367238518,30.1040367238518,30.0726161851483,30.0726161851483,1944.91891360238,0.0,1.0
2023-10-05,32.3757,32.3757,32.3757,32.3757,1,30.0965069497838,30.0965069497838,30.0965069497838,30.0965069497838,1.07572948761194,0.0,1.0
2023-10-06,32.6182,32.6182,32.6,32.6,842,30.3219353709553,30.3219353709553,30.3050166193457,30.3050166193457,905.764228569251,0.0,1.0
2023-10-09,32.7219,32.7219,32.7219,32.7219,30,30.4183350710604,30.4183350710604,30.4183350710604,30.4183350710604,32.2718846283581,0.0,1.0
2023-10-10,32.8989,32.8989,32.8989,32.8989,7,30.5828745784722,30.5828745784722,30.5828745784722,30.5828745784722,7.53010641328355,0.0,1.0
2023-10-11,32.9516,32.9516,32.9516,32.9516,11,30.631864590001,30.631864590001,30.631864590001,30.631864590001,11.8330243637313,0.0,1.0
2023-10-12,32.8182,32.8182,32.8182,32.8182,46,30.5078557183132,30.5078557183132,30.5078557183132,30.5078557183132,49.4835564301492,0.0,1.0
2023-10-13,32.6864,32.6864,32.6864,32.6864,82,30.3853342094043,30.3853342094043,30.3853342094043,30.3853342094043,88.209817984179,0.0,1.0
2023-10-16,32.9539,32.9539,32.9539,32.9539,22,30.6340026739956,30.6340026739956,30.6340026739956,30.6340026739956,23.6660487274626,0.0,1.0
2023-10-17,32.9215,32.9215,32.9215,32.9215,2,30.6038835777236,30.6038835777236,30.6038835777236,30.6038835777236,2.15145897522388,0.0,1.0
2023-10-18,32.6202,32.77,32.6202,32.77,144,30.3237945744289,30.4630489146,30.3237945744289,30.4630489146,154.905046216119,0.0,1.0
2023-10-19,32.4707,32.595,32.4707,32.5927,35031,30.1848191147788,30.3003686106618,30.1848191147788,30.2982305266671,37683.8796805338,0.0,1.0
2023-10-20,32.177,32.177,32.177,32.177,12,29.9117950846836,29.9117950846836,29.9117950846836,29.9117950846836,12.9087538513433,0.0,1.0
2023-10-23,32.1518,32.1518,32.1518,32.1518,0,29.8883691209165,29.8883691209165,29.8883691209165,29.8883691209165,0,0.0,1.0
2023-10-24,32.3725,32.3725,32.3725,32.3725,1,30.093532224226,30.093532224226,30.093532224226,30.093532224226,1.07572948761194,0.0,1.0
2023-10-25,32.0199,32.0199,32.0199,32.0199,1,29.765754651834,29.765754651834,29.765754651834,29.765754651834,1.07572948761194,0.0,1.0
2023-10-26,31.8252,31.8252,31.8252,31.8252,38,29.584761193681,29.584761193681,29.584761193681,29.584761193681,40.8777205292536,0.0,1.0
2023-10-27,31.7087,31.77,31.7087,31.77,1422,29.476462591345,29.5334471778102,29.476462591345,29.5334471778102,1529.68733138417,0.0,1.0
2023-10-30,32.0052,32.0052,32.0052,32.0052,6,29.7520895063032,29.7520895063032,29.7520895063032,29.7520895063032,6.45437692567162,0.0,1.0
2023-10-31,32.1475,32.1475,32.1475,32.1475,6,29.8843718334483,29.8843718334483,29.8843718334483,29.8843718334483,6.45437692567163,0.0,1.0
2023-11-01,32.3711,32.3711,32.34,32.34,504,30.0922307817945,30.0922307817945,30.0633201677804,30.0633201677804,542.167661756417,0.0,1.0
2023-11-02,32.726,32.726,32.726,32.726,504,30.4221464381812,30.4221464381812,30.4221464381812,30.4221464381812,542.167661756417,0.0,1.0
2023-11-03,32.9325,32.9325,32.92,32.92,351,30.6141091968283,30.6141091968283,30.6024891751184,30.6024891751184,377.58105015179,0.0,1.0
2023-11-06,32.9515,32.9515,32.9515,32.9515,26,30.6317716298273,30.6317716298273,30.6317716298273,30.6317716298273,27.9689666779104,0.0,1.0
2023-11-07,33.0195,33.0195,33.0195,33.0195,74,30.694984547929,30.694984547929,30.694984547929,30.694984547929,79.6039820832834,0.0,1.0
2023-11-08,33.0635,33.0635,33.0599,33.0599,154,30.7358870243478,30.7358870243478,30.7325404580953,30.7325404580953,165.662341092238,0.0,1.0
2023-11-09,32.876,32.876,32.876,32.876,69,30.5615866986997,30.5615866986997,30.5615866986997,30.5615866986997,74.2253346452236,0.0,1.0
2023-11-10,33.2272,33.2272,33.2272,33.2272,3,30.8880628286602,30.8880628286602,30.8880628286602,30.8880628286602,3.22718846283582,0.0,1.0
2023-11-13,33.215,33.215,33.215,33.215,0,30.8767216874714,30.8767216874714,30.8767216874714,30.8767216874714,0,0.0,1.0
2023-11-14,33.6152,33.6237,33.6,33.6,8892,31.2487483025347,31.2566499172974,31.2346183561355,31.2346183561355,9565.38660384533,0.0,1.0
2023-11-15,33.6684,33.6684,33.6684,33.6684,85,31.2982031149319,31.2982031149319,31.2982031149319,31.2982031149319,91.4370064470146,0.0,1.0
2023-11-16,33.6867,33.6867,33.6867,33.6867,3,31.3152148267151,31.3152148267151,31.3152148267151,31.3152148267151,3.22718846283581,0.0,1.0
2023-11-17,33.7369,33.7369,33.7369,33.7369,36,31.361880833902,31.361880833902,31.361880833902,31.361880833902,38.7262615540297,0.0,1.0
2023-11-20,33.9052,33.9052,33.9052,33.9052,1,31.5183328062037,31.5183328062037,31.5183328062037,31.5183328062037,1.07572948761194,0.0,1.0
2023-11-21,33.8907,33.8907,33.8907,33.8907,1,31.5048535810202,31.5048535810202,31.5048535810202,31.5048535810202,1.07572948761194,0.0,1.0
2023-11-22,33.975,33.975,33.975,33.975,22,31.5832190074316,31.5832190074316,31.5832190074316,31.5832190074316,23.6660487274626,0.0,1.0
2023-11-24,33.986,33.986,33.986,33.986,22,31.5934446265363,31.5934446265363,31.5934446265363,31.5934446265363,23.6660487274626,0.0,1.0
2023-11-27,33.9562,33.9562,33.9562,33.9562,8,31.56574249478,31.56574249478,31.56574249478,31.56574249478,8.60583590089549,0.0,1.0
2023-11-28,33.9804,33.9804,33.9804,33.9804,8,31.5882388568103,31.5882388568103,31.5882388568103,31.5882388568103,8.60583590089549,0.0,1.0
2023-11-29,33.9474,33.9474,33.9474,33.9474,3,31.5575619994962,31.5575619994962,31.5575619994962,31.5575619994962,3.22718846283581,0.0,1.0
2023-11-30,34.0394,34.0394,33.9062,33.92,2725,31.6430853592809,31.6430853592809,31.5192624079405,31.5320909119082,2931.36285374253,0.0,1.0
2023-12-01,34.2026,34.2026,34.03,34.03,472,31.794796362725,31.794796362725,31.634347102955,31.634347102955,507.744318152834,0.0,1.0
2023-12-04,34.0825,34.0825,34.0825,34.0825,0,31.6831511941365,31.6831511941365,31.6831511941365,31.6831511941365,0,0.0,1.0
2023-12-05,34.058,34.058,34.058,34.058,13,31.6603759515852,31.6603759515852,31.6603759515852,31.6603759515852,13.9844833389552,0.0,1.0
2023-12-06,33.9602,34.0502,33.9602,34.05,354,31.5694609017271,31.6531250580382,31.5694609017271,31.6529391376908,380.808238614626,0.0,1.0
2023-12-07,34.1477,34.1477,34.1001,34.1001,102,31.7437612273752,31.7437612273752,31.699512184704,31.699512184704,109.724407736418,0.0,1.0
2023-12-08,34.2673,34.2673,34.2673,34.2673,2,31.8549415950953,31.8549415950953,31.8549415950953,31.8549415950953,2.15145897522387,0.0,1.0
2023-12-11,34.3369,34.3369,34.3369,34.3369,0,31.9196418759758,31.9196418759758,31.9196418759758,31.9196418759758,0,0.0,1.0
2023-12-12,34.4363,34.4363,34.4363,34.4363,34,32.0120442886127,32.0120442886127,32.0120442886127,32.0120442886127,36.5748025788059,0.0,1.0
2023-12-13,34.7548,34.7548,34.52,34.52,671,32.3081224417803,32.3081224417803,32.089851953982,32.089851953982,721.814486187609,0.0,1.0
2023-12-14,34.8216,34.8501,34.8216,34.85,725,32.3702198377978,32.3967134872963,32.3702198377978,32.3966205271226,779.903878518655,0.0,1.0
2023-12-15,34.8589,34.8589,34.81,34.81,585,32.4048939825801,32.4048939825801,32.3594364576511,32.3594364576511,629.301750252983,0.0,1.0
2023-12-18,34.9903,34.9903,34.9903,34.9903,0,32.5270436507942,32.5270436507942,32.5270436507942,32.5270436507942,0,0.0,1.0
2023-12-19,35.1106,35.1106,35.1106,35.1106,0,32.63887473973,32.63887473973,32.63887473973,32.63887473973,0,0.0,1.0
2023-12-20,34.7916,34.7916,34.7916,34.7916,0,32.3423317856941,32.3423317856941,32.3423317856941,32.3423317856941,0,0.0,1.0
2023-12-21,35.0148,35.0148,35.0148,35.0148,0,32.5498188933456,32.5498188933456,32.5498188933456,32.5498188933456,0,0.0,1.0
2023-12-22,35.0638,35.0638,35.0638,35.0638,0,32.5953693784483,32.5953693784483,32.5953693784483,32.5953693784483,0,0.0,1.0
2023-12-26,35.2001,35.2001,35.2001,35.2001,1,32.7220740951727,32.7220740951727,32.7220740951727,32.7220740951727,1.07572948761194,0.0,1.0
2023-12-27,34.0517,34.1,34.0517,34.1,502,32.7350885287838,32.7815210057509,32.7350885287838,32.7815210057509,522.190535240782,1.16240001,1.0
2023-12-28,34.058,34.058,34.058,34.058,13,32.741144938823,32.741144938823,32.741144938823,32.741144938823,13.5228624663948,0.0,1.0
2023-12-29,34.0082,34.095,34.0,34.095,766,32.6932704594656,32.7767143311166,32.6853875130654,32.7767143311166,796.808665327568,0.0,1.0
2024-01-02,33.8239,33.91,33.8239,33.91,1668,32.5160964324463,32.5988673696485,32.5160964324463,32.5988673696485,1735.08727645742,0.0,1.0
2024-01-03,33.6292,33.6292,33.6292,33.6292,2,32.3289245221876,32.3289245221876,32.3289245221876,32.3289245221876,2.08044037944535,0.0,1.0
2024-01-04,33.5407,33.7439,33.5407,33.7439,1042,32.243846381161,32.4391896382979,32.243846381161,32.4391896382979,1083.90943769102,0.0,1.0
2024-01-05,33.5678,33.5678,33.5678,33.5678,1,32.2698985576787,32.2698985576787,32.2698985576787,32.2698985576787,1.04022018972267,0.0,1.0
2024-01-08,33.9113,33.9113,33.744,33.744,4089,32.6001171050534,32.6001171050534,32.4392857717906,32.4392857717906,4253.46035577601,0.0,1.0
2024-01-09,33.8627,33.8627,33.73,33.73,347,32.5533962276082,32.5533962276082,32.4258270828146,32.4258270828146,360.956405833768,0.0,1.0
2024-01-10,33.9874,33.9874,33.9874,33.9874,63,32.673274692987,32.673274692987,32.673274692987,32.673274692987,65.5338719525285,0.0,1.0
2024-01-11,33.9684,33.9684,33.9684,33.9684,55,32.6550093293768,32.6550093293768,32.6550093293768,32.6550093293768,57.212110434747,0.0,1.0
2024-01-12,33.9974,33.9974,33.9974,33.9974,56,32.6828880422556,32.6828880422556,32.6828880422556,32.6828880422556,58.2523306244697,0.0,1.0
2024-01-16,33.8949,33.8949,33.81,33.84,6345,32.584351212253,32.584351212253,32.502733876963,32.5315739247686,6600.19710379036,0.0,1.0
2024-01-17,33.7943,33.7943,33.7943,33.7943,33,32.4876409186114,32.4876409186114,32.4876409186114,32.4876409186114,34.3272662608482,0.0,1.0
2024-01-18,33.9872,33.9872,33.9872,33.9872,33,32.6730824260017,32.6730824260017,32.6730824260017,32.6730824260017,34.3272662608482,0.0,1.0
2024-01-19,34.3142,34.3142,34.3142,34.3142,33,32.9874389470832,32.9874389470832,32.9874389470832,32.9874389470832,34.3272662608482,0.0,1.0
2024-01-22,34.3762,34.3762,34.3762,34.3762,35,33.0470417125482,33.0470417125482,33.0470417125482,33.0470417125482,36.4077066402936,0.0,1.0
2024-01-23,34.4481,34.4481,34.4,34.4,385,33.1161616937891,33.1161616937891,33.0699214838073,33.0699214838073,400.484773043229,0.0,1.0
2024-01-24,34.4731,34.615,34.4731,34.615,287,33.1401950669604,33.2766084930811,33.1401950669604,33.2766084930811,298.543194450408,0.0,1.0
2024-01-25,34.5913,34.5913,34.5913,34.5913,287,33.2538248553147,33.2538248553147,33.2538248553147,33.2538248553147,298.543194450407,0.0,1.0
2024-01-26,34.588,34.5901,34.56,34.59,661,33.2506524500561,33.2526712534025,33.2237350721041,33.2525751199098,687.585545406686,0.0,1.0
2024-01-29,34.798,34.798,34.6,34.6,296,33.4525327846956,33.4525327846956,33.2621884691783,33.2621884691783,307.905176157911,0.0,1.0
2024-01-30,34.7798,34.7798,34.73,34.74,1240,33.4350364890268,33.4350364890268,33.3871620096694,33.396775358938,1289.87303525612,0.0,1.0
2024-01-31,34.3807,34.6,34.3807,34.6,510,33.051367719719,33.2621884691783,33.051367719719,33.2621884691783,530.512296758564,0.0,1.0
2024-02-01,34.6524,34.6524,34.6524,34.6524,510,33.3125624193455,33.3125624193455,33.3125624193455,33.3125624193455,530.512296758564,0.0,1.0
2024-02-02,34.9967,34.9967,34.9967,34.9967,0,33.6435500346616,33.6435500346616,33.6435500346616,33.6435500346616,0,0.0,1.0
2024-02-05,34.9094,34.9094,34.9094,34.9094,0,33.5596254955472,33.5596254955472,33.5596254955472,33.5596254955472,0,0.0,1.0
2024-02-06,34.9266,34.9266,34.9266,34.9266,0,33.5761604562891,33.5761604562891,33.5761604562891,33.5761604562891,0,0.0,1.0
2024-02-07,35.157,35.157,35.157,35.157,15,33.7976520234365,33.7976520234365,33.7976520234365,33.7976520234365,15.6033028458401,0.0,1.0
2024-02-08,35.1766,35.1766,35.1766,35.1766,15,33.8164941880028,33.8164941880028,33.8164941880028,33.8164941880028,15.6033028458401,0.0,1.0
2024-02-09,35.3505,35.3505,35.3505,35.3505,106,33.9836703317829,33.9836703317829,33.9836703317829,33.9836703317829,110.263340110603,0.0,1.0
2024-02-12,35.3416,35.4,35.3416,35.4,8002,33.9751144509339,34.0312564106622,33.9751144509339,34.0312564106622,8323.84195816083,0.0,1.0
2024-02-13,34.9441,34.9441,34.9441,34.9441,5,33.5929838175091,33.5929838175091,33.5929838175091,33.5929838175091,5.20110094861337,0.0,1.0
2024-02-14,35.2175,35.2175,35.2175,35.2175,5,33.8558127865112,33.8558127865112,33.8558127865112,33.8558127865112,5.20110094861337,0.0,1.0
2024-02-15,35.386,35.386,35.386,35.386,99,34.0177977216862,34.0177977216862,34.0177977216862,34.0177977216862,102.981798782545,0.0,1.0
2024-02-16,35.2688,35.2688,35.2688,35.2688,43,33.9051292682589,33.9051292682589,33.9051292682589,33.9051292682589,44.7294681580749,0.0,1.0
2024-02-20,35.0869,35.0869,35.0869,35.0869,0,33.7302624450639,33.7302624450639,33.7302624450639,33.7302624450639,0,0.0,1.0
2024-02-21,35.137,35.137,35.137,35.137,0,33.7784253248994,33.7784253248994,33.7784253248994,33.7784253248994,0,0.0,1.0
2024-02-22,35.7264,35.7264,35.52,35.56,11700,34.3450361307876,34.3450361307876,34.1466166018848,34.185069998959,12170.5762197553,0.0,1.0
2024-02-23,35.753,35.79,35.753,35.79,286,34.370607639842,34.4061770321356,34.370607639842,34.4061770321356,297.502974260684,0.0,1.0
2024-02-26,35.6393,35.6393,35.6393,35.6393,52,34.2613038586586,34.2613038586586,34.2613038586586,34.2613038586586,54.091449865579,0.0,1.0
2024-02-27,35.679,35.679,35.679,35.679,52,34.2994688552547,34.2994688552547,34.2994688552547,34.2994688552547,54.0914498655791,0.0,1.0
2024-02-28,35.6161,35.6161,35.57,35.57,1850,34.2390008883555,34.2390008883555,34.1946833482275,34.1946833482275,1924.40735098695,0.0,1.0
2024-02-29,35.8093,35.8093,35.8093,35.8093,1850,34.4247307962239,34.4247307962239,34.4247307962239,34.4247307962239,1924.40735098695,0.0,1.0
2024-03-01,36.0193,36.0193,36.0193,36.0193,0,34.6266111308634,34.6266111308634,34.6266111308634,34.6266111308634,0,0.0,1.0
2024-03-04,35.9857,35.9857,35.9857,35.9857,0,34.5943102773211,34.5943102773211,34.5943102773211,34.5943102773211,0,0.0,1.0
2024-03-05,35.6791,35.6791,35.6791,35.6791,0,34.2995649887474,34.2995649887474,34.2995649887474,34.2995649887474,0,0.0,1.0
2024-03-06,35.8487,35.8487,35.8487,35.8487,65,34.462607392342,34.462607392342,34.462607392342,34.462607392342,67.6143123319738,0.0,1.0
2024-03-07,36.1358,36.1358,36.1358,36.1358,65,34.738606649842,34.738606649842,34.738606649842,34.738606649842,67.6143123319738,0.0,1.0
2024-03-08,35.962,36.27,35.962,36.27,1628,34.5715266395546,34.8676177970259,34.5715266395546,34.8676177970259,1693.47846886852,0.0,1.0
2024-03-11,35.892,35.898,35.892,35.898,1406,34.5042331946748,34.5100012042359,34.5042331946748,34.5100012042359,1462.54958675008,0.0,1.0
2024-03-12,36.2339,36.2339,36.2339,36.2339,4,34.8329136061665,34.8329136061665,34.8329136061665,34.8329136061665,4.16088075889069,0.0,1.0
2024-03-13,36.1784,36.28,36.1784,36.25,1784,34.779559517726,34.8772311462945,34.779559517726,34.8483910984888,1855.75281846525,0.0,1.0
2024-03-14,36.0785,36.0785,36.0785,36.0785,1784,34.6835221585332,34.6835221585332,34.6835221585332,34.6835221585332,1855.75281846525,0.0,1.0
2024-03-15,35.8943,35.95,35.85,35.95,560,34.5064442650066,34.5599906204324,34.4638571277469,34.5599906204324,582.523306244697,0.0,1.0
2024-03-18,36.1082,36.1082,36.1082,36.1082,1,34.7120738058608,34.7120738058608,34.7120738058608,34.7120738058608,1.04022018972267,0.0,1.0
2024-03-19,36.2851,36.2851,36.2851,36.2851,2,34.8821339544214,34.8821339544214,34.8821339544214,34.8821339544214,2.08044037944535,0.0,1.0
2024-03-20,36.501,36.501,36.501,36.501,2,35.0896861651294,35.0896861651294,35.0896861651294,35.0896861651294,2.08044037944535,0.0,1.0
2024-03-21,36.6203,36.6203,36.6203,36.6203,0,35.2043734219032,35.2043734219032,35.2043734219032,35.2043734219032,0,0.0,1.0
2024-03-22,36.5953,36.5953,36.5953,36.5953,0,35.1803400487318,35.1803400487318,35.1803400487318,35.1803400487318,0,0.0,1.0
2024-03-25,36.4797,36.49,36.4797,36.49,1443,35.0692097311874,35.079111480934,35.0692097311874,35.079111480934,1501.03773376982,0.0,1.0
2024-03-26,36.4302,36.5732,36.4302,36.55,300,35.0216236523081,35.1590945468483,35.0216236523081,35.1367915765453,312.066056916802,0.0,1.0
2024-03-27,36.6582,36.6582,36.6582,36.6582,300,35.240808015631,35.240808015631,35.240808015631,35.240808015631,312.066056916802,0.0,1.0
2024-03-28,36.7257,36.7257,36.7257,36.7257,37,35.3056981231937,35.3056981231937,35.3056981231937,35.3056981231937,38.4881470197389,0.0,1.0
2024-04-01,36.64,36.64,36.64,36.64,0,35.2233117199622,35.2233117199622,35.2233117199622,35.2233117199622,0,0.0,1.0
2024-04-02,36.4119,36.42,36.4119,36.42,1530,35.0040312231466,35.0118180360542,35.0040312231466,35.0118180360542,1591.53689027569,0.0,1.0
2024-04-03,36.4648,36.4648,36.4648,36.4648,24,35.0548858407773,35.0548858407773,35.0548858407773,35.0548858407773,24.9652845533441,0.0,1.0
2024-04-04,36.1057,36.6401,36.1057,36.64,1596,34.7096704685437,35.2234078534549,34.7096704685437,35.2233117199622,1660.19142279739,0.0,1.0
2024-04-05,36.4312,36.4312,36.4312,36.4312,5,35.0225849872349,35.0225849872349,35.0225849872349,35.0225849872349,5.20110094861337,0.0,1.0
2024-04-08,36.4078,36.4078,36.4078,36.4078,0,35.0000897499465,35.0000897499465,35.0000897499465,35.0000897499465,0,0.0,1.0
2024-04-09,36.4049,36.4049,36.4049,36.4049,10,34.9973018786587,34.9973018786587,34.9973018786587,34.9973018786587,10.4022018972267,0.0,1.0
2024-04-10,36.1815,36.1815,36.1815,36.1815,48,34.7825396559993,34.7825396559993,34.7825396559993,34.7825396559993,49.9305691066883,0.0,1.0
2024-04-11,36.3872,36.3872,36.3872,36.3872,48,34.9802862504533,34.9802862504533,34.9802862504533,34.9802862504533,49.9305691066884,0.0,1.0
2024-04-12,35.9639,36.11,35.9639,36.11,100,34.5733531759157,34.7138042087292,34.5733531759157,34.7138042087292,104.022018972267,0.0,1.0
2024-04-15,35.6301,35.6301,35.6301,35.6301,8,34.2524595773315,34.2524595773315,34.2524595773315,34.2524595773315,8.32176151778139,0.0,1.0
2024-04-16,35.59,35.59,35.59,35.59,2,34.2139100467646,34.2139100467646,34.2139100467646,34.2139100467646,2.08044037944535,0.0,1.0
2024-04-17,35.422,35.4736,35.41,35.47,1686,34.052405779053,34.1020106612787,34.0408697599308,34.098549855542,1753.81123987243,0.0,1.0
2024-04-18,35.3534,35.3534,35.3534,35.3534,26,33.9864582030708,33.9864582030708,33.9864582030708,33.9864582030708,27.0457249327895,0.0,1.0
2024-04-19,35.1067,35.1067,35.03,35.07,407,33.7492968766157,33.7492968766157,33.6755624877259,33.7140158848001,423.369617217128,0.0,1.0
2024-04-22,35.3383,35.3383,35.18,35.18,141,33.9719420456753,33.9719420456753,33.8197627267541,33.8197627267541,146.671046750897,0.0,1.0
2024-04-23,35.646,35.646,35.646,35.646,55,34.2677448026685,34.2677448026685,34.2677448026685,34.2677448026685,57.2121104347471,0.0,1.0
2024-04-24,35.6749,35.6749,35.6749,35.6749,42,34.2955273820546,34.2955273820546,34.2955273820546,34.2955273820546,43.6892479683523,0.0,1.0
2024-04-25,35.5361,35.5361,35.5361,35.5361,8,34.1620940942072,34.1620940942072,34.1620940942072,34.1620940942072,8.32176151778138,0.0,1.0
2024-04-26,35.8299,35.8299,35.8299,35.8299,8,34.4445342957171,34.4445342957171,34.4445342957171,34.4445342957171,8.3217615177814,0.0,1.0
2024-04-29,35.8968,35.8968,35.84,35.84,100,34.5088476023237,34.5088476023237,34.4542437784784,34.4542437784784,104.022018972267,0.0,1.0
2024-04-30,35.4908,35.8103,35.4908,35.8103,1230,34.1185456220206,34.4256921311508,34.1185456220206,34.4256921311508,1279.47083335889,0.0,1.0
2024-05-01,35.3698,35.3698,35.34,35.36,1464,34.0022240958712,34.0022240958712,33.9735763150509,33.992803013588,1522.88235775399,0.0,1.0
2024-05-02,35.5554,35.5554,35.5554,35.5554,1464,34.1806478582955,34.1806478582955,34.1806478582955,34.1806478582955,1522.88235775399,0.0,1.0
2024-05-03,35.945,35.945,35.93,35.93,180,34.5551839457981,34.5551839457981,34.5407639218953,34.5407639218953,187.239634150081,0.0,1.0
2024-05-06,36.2231,36.2231,36.2231,36.2231,0,34.8225311889565,34.8225311889565,34.8225311889565,34.8225311889565,0,0.0,1.0
2024-05-07,36.3017,36.3017,36.26,36.26,454,34.8980921142072,34.8980921142072,34.8580044477574,34.8580044477574,472.259966134094,0.0,1.0
2024-05-08,36.3274,36.3274,36.23,36.23,399,34.9227984218274,34.9227984218274,34.8291643999517,34.8291643999517,415.047855699347,0.0,1.0
2024-05-09,36.433,36.433,36.36,36.36,100,35.0243153901033,35.0243153901033,34.9541379404429,34.9541379404429,104.022018972267,0.0,1.0
2024-05-10,36.5128,36.5128,36.5128,36.5128,105,35.1010299172663,35.1010299172663,35.1010299172663,35.1010299172663,109.223119920881,0.0,1.0
2024-05-13,36.4905,36.4905,36.48,36.48,140,35.0795921483974,35.0795921483974,35.0694981316655,35.0694981316655,145.630826561174,0.0,1.0
2024-05-14,36.6606,36.6606,36.57,36.57,154,35.2431152194555,35.2431152194555,35.1560182750824,35.1560182750824,160.193909217292,0.0,1.0
2024-05-15,37.0067,37.0067,36.8,36.88,1675,35.5758332376399,35.5758332376399,35.377125308259,35.4540321024074,1742.36881778548,0.0,1.0
2024-05-16,36.9732,36.9732,36.9732,36.9732,91,35.5436285175903,35.5436285175903,35.5436285175903,35.5436285175903,94.6600372647633,0.0,1.0
2024-05-17,36.9759,36.9759,36.9304,36.9304,628,35.5462241218928,35.5462241218928,35.5024833827209,35.5024833827209,653.258279145839,0.0,1.0
2024-05-20,37.0258,37.1299,37.0258,37.1299,2805,35.5941947347428,35.6942697006284,35.5941947347428,35.6942697006284,2917.8176321721,0.0,1.0
2024-05-21,37.1212,37.1212,37.1212,37.1212,46,35.6859060867648,35.6859060867648,35.6859060867648,35.6859060867648,47.850128727243,0.0,1.0
2024-05-22,36.97,37.12,36.92,37.12,20179,35.5405522458243,35.6847524848526,35.4924854994816,35.6847524848526,20990.6032084139,0.0,1.0
2024-05-23,36.7717,37.05,36.7717,37.05,354,35.349919529829,35.6174590399727,35.349919529829,35.6174590399727,368.237947161827,0.0,1.0
2024-05-24,36.9959,36.9959,36.9959,36.9959,46,35.5654508204299,35.5654508204299,35.5654508204299,35.5654508204299,47.850128727243,0.0,1.0
2024-05-28,37.0037,37.0037,37.0037,37.0037,49,35.5729492328594,35.5729492328594,35.5729492328594,35.5729492328594,50.9707892964109,0.0,1.0
2024-05-29,36.796,36.796,36.796,36.796,145,35.3732799685516,35.3732799685516,35.3732799685516,35.3732799685516,150.831927509788,0.0,1.0
2024-05-30,36.6189,36.6189,36.6189,36.6189,145,35.2030275530056,35.2030275530056,35.2030275530056,35.2030275530056,150.831927509788,0.0,1.0
2024-05-31,36.838,36.838,36.838,36.838,6,35.4136560354795,35.4136560354795,35.4136560354795,35.4136560354795,6.24132113833604,0.0,1.0
2024-06-03,36.8693,36.8693,36.8693,36.8693,167,35.4437458186901,35.4437458186901,35.4437458186901,35.4437458186901,173.716771683686,0.0,1.0
2024-06-04,36.9411,36.9411,36.9411,36.9411,116,35.5127696664382,35.5127696664382,35.5127696664382,35.5127696664382,120.66554200783,0.0,1.0
2024-06-05,37.2983,37.2983,37.16,37.16,425,35.8561585023108,35.8561585023108,35.7232058819268,35.7232058819268,442.093580632136,0.0,1.0
2024-06-06,37.2905,37.2905,37.2905,37.2905,48,35.8486600898813,35.8486600898813,35.8486600898813,35.8486600898813,49.9305691066884,0.0,1.0
2024-06-07,37.2796,37.2796,37.2796,37.2796,0,35.8381815391786,35.8381815391786,35.8381815391786,35.8381815391786,0,0.0,1.0
2024-06-10,37.3436,37.3436,37.3436,37.3436,0,35.8997069744973,35.8997069744973,35.8997069744973,35.8997069744973,0,0.0,1.0
2024-06-11,37.4204,37.4204,37.3401,37.3401,240,35.9735374968798,35.9735374968798,35.8963423022533,35.8963423022533,249.652845533442,0.0,1.0
2024-06-12,37.7343,37.76,37.73,37.76,487,36.2753005304195,36.3000068380397,36.271166790234,36.3000068380397,506.587232394942,0.0,1.0
2024-06-13,37.7914,37.7914,37.7914,37.7914,0,36.3301927547429,36.3301927547429,36.3301927547429,36.3301927547429,0,0.0,1.0
2024-06-14,37.7505,37.7505,37.7505,37.7505,0,36.2908741562346,36.2908741562346,36.2908741562346,36.2908741562346,0,0.0,1.0
2024-06-17,38.0266,38.0266,38.0266,38.0266,2,36.5562987295392,36.5562987295392,36.5562987295392,36.5562987295392,2.08044037944535,0.0,1.0
2024-06-18,38.109,38.109,38.03,38.03,376,36.635512727512,36.635512727512,36.5595672682905,36.5595672682905,391.122791335726,0.0,1.0
2024-06-20,38.0311,38.0311,38.0311,38.0311,118,36.56062473671,36.56062473671,36.56062473671,36.56062473671,122.745982387276,0.0,1.0
2024-06-21,37.9892,37.9892,37.9892,37.9892,65,36.5203448032748,36.5203448032748,36.5203448032748,36.5203448032748,67.6143123319738,0.0,1.0
2024-06-24,37.9038,37.9038,37.9038,37.9038,6,36.4382468005214,36.4382468005214,36.4382468005214,36.4382468005214,6.24132113833604,0.0,1.0
2024-06-25,37.9971,37.9971,37.9971,37.9971,1,36.527939349197,36.527939349197,36.527939349197,36.527939349197,1.04022018972267,0.0,1.0
2024-06-26,38.0686,38.0686,38.0686,38.0686,1,36.5966747964671,36.5966747964671,36.5966747964671,36.5966747964671,1.04022018972267,0.0,1.0
2024-06-27,38.0521,38.0521,38.0521,38.0521,0,36.580812770174,36.580812770174,36.580812770174,36.580812770174,0,0.0,1.0
2024-06-28,37.9648,37.9648,37.9648,37.9648,17,36.4968882310596,36.4968882310596,36.4968882310596,36.4968882310596,17.6837432252854,0.0,1.0
2024-07-01,38.023,38.023,38.023,38.023,24,36.5528379238025,36.5528379238025,36.5528379238025,36.5528379238025,24.9652845533442,0.0,1.0
2024-07-02,38.2139,38.2139,38.0,38.0,219,36.7363567613391,36.7363567613391,36.5307272204849,36.5307272204849,227.808221549266,0.0,1.0
2024-07-03,38.3829,38.3829,38.3829,38.3829,1,36.8988223639776,36.8988223639776,36.8988223639776,36.8988223639776,1.04022018972267,0.0,1.0
2024-07-05,38.578,38.578,38.578,38.578,1,37.086378808207,37.086378808207,37.086378808207,37.086378808207,1.04022018972267,0.0,1.0
2024-07-08,38.5986,38.5986,38.56,38.56,426,37.1061823077002,37.1061823077002,37.0690747795236,37.0690747795236,443.133800821859,0.0,1.0
2024-07-09,38.632,38.632,38.632,38.632,1,37.1382908942571,37.1382908942571,37.1382908942571,37.1382908942571,1.04022018972267,0.0,1.0
2024-07-10,38.9608,38.9608,38.9608,38.9608,1,37.454377818207,37.454377818207,37.454377818207,37.454377818207,1.04022018972267,0.0,1.0
2024-07-11,38.7142,38.7142,38.7142,38.7142,0,37.2173126252446,37.2173126252446,37.2173126252446,37.2173126252446,0,0.0,1.0
2024-07-12,38.8658,38.8658,38.8658,38.8658,0,37.3630510001558,37.3630510001558,37.3630510001558,37.3630510001558,0,0.0,1.0
2024-07-15,38.9566,38.9566,38.9566,38.9566,25,37.4503402115142,37.4503402115142,37.4503402115142,37.4503402115142,26.0055047430669,0.0,1.0
2024-07-16,39.1885,39.1885,39.1435,39.1435,402,37.6732737810519,37.6732737810519,37.6300137093434,37.6300137093434,418.168516268514,0.0,1.0
2024-07-17,38.7327,38.7327,38.7327,38.7327,54,37.2350973213914,37.2350973213914,37.2350973213914,37.2350973213914,56.1718902450244,0.0,1.0
2024-07-18,38.453,38.51,38.453,38.51,478,36.9662119423501,37.0210080331808,36.9662119423501,37.0210080331808,497.225250687438,0.0,1.0
2024-07-19,38.1995,38.1995,38.1995,38.1995,478,36.7225135383924,36.7225135383924,36.7225135383924,36.7225135383924,497.225250687438,0.0,1.0
2024-07-22,38.5698,38.6,38.5698,38.6,490,37.0784958618068,37.1075281765978,37.0784958618068,37.1075281765978,509.70789296411,0.0,1.0
2024-07-23,38.5012,38.5012,38.5012,38.5012,8,37.0125482858245,37.0125482858245,37.0125482858245,37.0125482858245,8.32176151778139,0.0,1.0
2024-07-24,37.7684,37.7684,37.7684,37.7684,8,36.3080820514253,36.3080820514253,36.3080820514253,36.3080820514253,8.32176151778138,0.0,1.0
2024-07-25,37.6413,37.6413,37.6413,37.6413,0,36.185896382222,36.185896382222,36.185896382222,36.185896382222,0,0.0,1.0
2024-07-26,37.97,37.97,37.93,37.93,23365,36.5018871726792,36.5018871726792,36.463433775605,36.463433775605,24304.7447328703,0.0,1.0
2024-07-29,38.021,38.021,38.021,38.021,8,36.5509152539488,36.5509152539488,36.5509152539488,36.5509152539488,8.32176151778139,0.0,1.0
2024-07-30,37.8804,37.8804,37.86,37.86,991,36.415751563233,36.415751563233,36.3961403307252,36.3961403307252,1030.85820801517,0.0,1.0
2024-07-31,38.3543,38.3543,38.3543,38.3543,2,36.8713281850695,36.8713281850695,36.8713281850695,36.8713281850695,2.08044037944535,0.0,1.0
2024-08-01,37.9,38.53,37.77,38.47,354759,36.4345937277994,37.0402347317179,36.3096201873082,36.9825546361066,369027.474285826,0.0,1.0
2024-08-02,37.3224,37.64,37.3224,37.64,224,35.879326674048,36.1846466468171,35.879326674048,36.1846466468171,233.009322497879,0.0,1.0
2024-08-05,36.3724,36.579,35.85,35.85,4877,34.9660584935359,35.1646702894241,34.4638571277469,34.4638571277469,5073.15386527748,0.0,1.0
2024-08-06,36.7635,37.06,36.7635,37.06,102,35.3420365834288,35.6270723892413,35.3420365834288,35.6270723892413,106.102459351713,0.0,1.0
2024-08-07,36.55,36.55,36.55,36.55,406,35.1367915765453,35.1367915765453,35.1367915765453,35.1367915765453,422.329397027406,0.0,1.0
2024-08-08,37.1353,37.1353,36.65,36.65,1060,35.6994609092335,35.6994609092335,35.2329250692308,35.2329250692308,1102.63340110603,0.0,1.0
2024-08-09,37.3042,37.3042,37.3042,37.3042,67,35.8618303783792,35.8618303783792,35.8618303783792,35.8618303783792,69.6947527114192,0.0,1.0
2024-08-12,37.2998,37.43,37.24,37.4,2212,35.8576005047011,35.9827663121776,35.8001126760752,35.9539262643719,2300.96705966655,0.0,1.0
2024-08-13,37.7819,37.7819,37.52,37.55,320,36.3210600729378,36.3210600729378,36.0692864555945,36.0981265034002,332.870460711256,0.0,1.0
2024-08-14,37.9154,37.9154,37.8,37.81,600,36.4493982856729,36.4493982856729,36.3384602351139,36.3480735843824,624.132113833605,0.0,1.0
2024-08-15,38.3175,38.3175,38.15,38.15,500,36.8359510597613,36.8359510597613,36.6749274595131,36.6749274595131,520.110094861337,0.0,1.0
2024-08-16,38.4,38.4,38.4,38.4,26,36.9152611912268,36.9152611912268,36.9152611912268,36.9152611912268,27.0457249327895,0.0,1.0
2024-08-19,38.6607,38.6607,38.49,38.492,2707,37.1658812066579,37.1658812066579,37.0017813346437,37.0037040044975,2815.87605357928,0.0,1.0
2024-08-20,38.6193,38.6193,38.6193,38.6193,65,37.1260819406861,37.1260819406861,37.1260819406861,37.1260819406861,67.6143123319737,0.0,1.0
2024-08-21,38.7443,38.7443,38.7443,38.7443,65,37.2462488065429,37.2462488065429,37.2462488065429,37.2462488065429,67.6143123319738,0.0,1.0
2024-08-22,38.444,38.444,38.444,38.444,0,36.9575599280084,36.9575599280084,36.9575599280084,36.9575599280084,0,0.0,1.0
2024-08-23,38.8142,38.8142,38.8142,38.8142,10,37.3134461179301,37.3134461179301,37.3134461179301,37.3134461179301,10.4022018972267,0.0,1.0
2024-08-26,38.7067,38.7067,38.7067,38.7067,209,37.2101026132932,37.2101026132932,37.2101026132932,37.2101026132932,217.406019652039,0.0,1.0
2024-08-27,38.7721,38.7721,38.72,38.72,107,37.2729739175095,37.2729739175095,37.2228883678204,37.2228883678204,111.303560300326,0.0,1.0
2024-08-28,38.6276,38.6276,38.48,38.5556,1151,37.134061020579,37.134061020579,36.9921679853752,37.0648449058454,1197.2934383708,0.0,1.0
2024-08-29,38.5902,38.5902,38.5902,38.5902,69,37.0981070943146,37.0981070943146,37.0981070943146,37.0981070943146,71.7751930908645,0.0,1.0
2024-08-30,38.8874,38.8874,38.73,38.73,2110,37.3838158345759,37.3838158345759,37.2325017170889,37.2325017170889,2194.86460031484,0.0,1.0
2024-09-03,38.2407,38.6111,38.16,38.57,492,36.7621205373788,37.1181989942859,36.6845408087816,37.0786881287921,511.788333343556,0.0,1.0
2024-09-04,38.2449,38.4017,38.03,38.03,338588,36.7661581440716,36.9168954606025,36.5595672682905,36.5595672682905,352206.073597821,0.0,1.0
2024-09-05,38.1389,38.1389,38.1389,38.1389,338588,36.664256641825,36.664256641825,36.664256641825,36.664256641825,352206.073597821,0.0,1.0
2024-09-06,37.7067,37.8699,37.68,37.8699,2436,36.2487676864383,36.405657546501,36.2231000438913,36.405657546501,2533.97638216443,0.0,1.0
2024-09-09,37.9977,37.9977,37.9977,37.9977,2,36.5285161501531,36.5285161501531,36.5285161501531,36.5285161501531,2.08044037944535,0.0,1.0
2024-09-10,38.1456,38.1456,38.1456,38.1456,2,36.6706975858349,36.6706975858349,36.6706975858349,36.6706975858349,2.08044037944535,0.0,1.0
2024-09-11,38.4528,38.4528,38.32,38.32,1400,36.9660196753647,36.9660196753647,36.8383543970784,36.8383543970784,1456.30826561175,0.0,1.0
2024-09-12,38.6174,38.6174,38.4301,38.4301,2724,37.1242554043251,37.1242554043251,36.9441973725251,36.9441973725251,2833.55979680456,0.0,1.0
2024-09-13,38.8466,38.8466,38.8466,38.8466,32,37.3445933695602,37.3445933695602,37.3445933695602,37.3445933695602,33.2870460711255,0.0,1.0
2024-09-16,38.8985,38.8985,38.8985,38.8985,0,37.394486652264,37.394486652264,37.394486652264,37.394486652264,0,0.0,1.0
2024-09-17,38.8815,38.8815,38.8,38.87,7678,37.3781439585074,37.3781439585074,37.2997951619687,37.3670886068486,7986.81061669069,0.0,1.0
2024-09-18,38.8186,38.8186,38.8186,38.8186,7678,37.3176759916083,37.3176759916083,37.3176759916083,37.3176759916083,7986.81061669068,0.0,1.0
2024-09-19,39.2957,39.2957,39.2957,39.2957,4,37.7763288852107,37.7763288852107,37.7763288852107,37.7763288852107,4.16088075889069,0.0,1.0
2024-09-20,39.2375,39.2375,39.19,39.19,201,37.7203791924678,37.7203791924678,37.6747157834421,37.6747157834421,209.084258134257,0.0,1.0
2024-09-23,39.3183,39.3183,39.3183,39.3183,0,37.7980550545576,37.7980550545576,37.7980550545576,37.7980550545576,0,0.0,1.0
2024-09-24,39.388,39.388,39.388,39.388,162,37.8650600989594,37.8650600989594,37.8650600989594,37.8650600989594,168.515670735073,0.0,1.0
2024-09-25,39.3379,39.37,39.3379,39.37,185,37.816897219124,37.847756070276,37.816897219124,37.847756070276,192.440735098695,0.0,1.0
2024-09-26,39.4834,39.4834,39.4834,39.4834,185,37.9567714509814,37.9567714509814,37.9567714509814,37.9567714509814,192.440735098694,0.0,1.0
2024-09-27,39.452,39.452,39.452,39.452,67,37.9265855342781,37.9265855342781,37.9265855342781,37.9265855342781,69.6947527114192,0.0,1.0
2024-09-30,39.45,39.45,39.45,39.45,565,37.9246628644244,37.9246628644244,37.9246628644244,37.9246628644244,587.724407193311,0.0,1.0
2024-10-01,39.2852,39.2852,39.2852,39.2852,6,37.7662348684787,37.7662348684787,37.7662348684787,37.7662348684787,6.24132113833605,0.0,1.0
2024-10-02,39.2997,39.2997,39.2997,39.2997,6,37.7801742249181,37.7801742249181,37.7801742249181,37.7801742249181,6.24132113833605,0.0,1.0
2024-10-03,39.2225,39.2225,39.18,39.18,109,37.7059591685649,37.7059591685649,37.6651024341736,37.6651024341736,113.384000679772,0.0,1.0
2024-10-04,39.5059,39.5059,39.5059,39.5059,109,37.9784014868356,37.9784014868356,37.9784014868356,37.9784014868356,113.384000679771,0.0,1.0
2024-10-07,39.238,39.37,39.238,39.37,136,37.7208598599312,37.847756070276,37.7208598599312,37.847756070276,141.469945802284,0.0,1.0
2024-10-08,39.5425,39.5425,39.4757,39.4757,141,38.0135863451585,38.0135863451585,37.9493691720446,37.9493691720446,146.671046750897,0.0,1.0
2024-10-09,39.7584,39.7584,39.54,39.54,810,38.2211385558665,38.2211385558665,38.0111830078413,38.0111830078413,842.578353675365,0.0,1.0
2024-10-10,39.6919,39.6919,39.6919,39.6919,52,38.1572097832306,38.1572097832306,38.1572097832306,38.1572097832306,54.091449865579,0.0,1.0
2024-10-11,39.878,39.878,39.878,39.878,52,38.3361142131183,38.3361142131183,38.3361142131183,38.3361142131183,54.091449865579,0.0,1.0
2024-10-14,40.1413,40.1413,40.1413,40.1413,0,38.5892336993592,38.5892336993592,38.5892336993592,38.5892336993592,0,0.0,1.0
2024-10-15,39.8843,39.94,39.8843,39.94,100,38.3421706231575,38.3957169785833,38.3421706231575,38.3957169785833,104.022018972267,0.0,1.0
2024-10-16,40.0312,40.0312,40.0312,40.0312,10,38.4833907239125,38.4833907239125,38.4833907239125,38.4833907239125,10.4022018972267,0.0,1.0
2024-10-17,40.0337,40.0337,40.0337,40.0337,10,38.4857940612296,38.4857940612296,38.4857940612296,38.4857940612296,10.4022018972267,0.0,1.0
2024-10-18,40.148,40.148,40.148,40.148,14,38.5956746433691,38.5956746433691,38.5956746433691,38.5956746433691,14.5630826561174,0.0,1.0
2024-10-21,40.0661,40.0661,39.98,40.0363,4247,38.5169413128597,38.5169413128597,38.4341703756575,38.4882935320394,4417.81514575219,0.0,1.0
2024-10-22,40.0952,40.0952,40.0952,40.0952,4247,38.5449161592312,38.5449161592312,38.5449161592312,38.5449161592312,4417.81514575219,0.0,1.0
2024-10-23,39.7838,39.7838,39.7838,39.7838,2,38.2455564630086,38.2455564630086,38.2455564630086,38.2455564630086,2.08044037944535,0.0,1.0
2024-10-24,39.8552,39.8552,39.78,39.82,900,38.314195776786,38.314195776786,38.2419033902865,38.2803567873607,936.198170750407,0.0,1.0
2024-10-25,39.814,39.814,39.814,39.814,900,38.2745887777996,38.2745887777996,38.2745887777996,38.2745887777996,936.198170750406,0.0,1.0
2024-10-28,39.9224,39.9224,39.9224,39.9224,0,38.3787974838707,38.3787974838707,38.3787974838707,38.3787974838707,0,0.0,1.0
2024-10-29,39.9675,39.9675,39.9675,39.9675,0,38.4221536890718,38.4221536890718,38.4221536890718,38.4221536890718,0,0.0,1.0
2024-10-30,39.8686,39.8686,39.8686,39.8686,10,38.3270776648059,38.3270776648059,38.3270776648059,38.3270776648059,10.4022018972267,0.0,1.0
2024-10-31,39.3566,39.51,39.3566,39.51,100,37.8348741822562,37.9823429600357,37.8348741822562,37.9823429600357,104.022018972267,0.0,1.0
2024-11-01,39.408,39.45,39.408,39.45,500,37.8842867974965,37.9246628644244,37.8842867974965,37.9246628644244,520.110094861337,0.0,1.0
2024-11-04,39.3329,39.3329,39.3329,39.3329,0,37.8120905444897,37.8120905444897,37.8120905444897,37.8120905444897,0,0.0,1.0
2024-11-05,39.6917,39.6917,39.66,39.66,117,38.1570175162452,38.1570175162452,38.1265431990639,38.1265431990639,121.705762197553,0.0,1.0
2024-11-06,40.505,40.505,40.5,40.5,1300,38.9388712122563,38.9388712122563,38.934064537622,38.934064537622,1352.28624663948,0.0,1.0
2024-11-07,40.7189,40.79,40.621,40.621,2319,39.1445007531105,39.2128516664099,39.0503860637715,39.0503860637715,2412.27061996688,0.0,1.0
2024-11-08,40.8559,40.8559,40.8559,40.8559,2319,39.2762036380897,39.2762036380897,39.2762036380897,39.2762036380897,2412.27061996688,0.0,1.0
2024-11-11,40.8997,40.8997,40.8997,40.8997,0,39.3183101078859,39.3183101078859,39.3183101078859,39.3183101078859,0,0.0,1.0
2024-11-12,40.7818,40.79,40.7818,40.79,332,39.2049687200097,39.2128516664099,39.2049687200097,39.2128516664099,345.353102987928,0.0,1.0
2024-11-13,40.73,40.73,40.73,40.73,375,39.1551715707986,39.1551715707986,39.1551715707986,39.1551715707986,390.082571146003,0.0,1.0
2024-11-14,40.6182,40.6182,40.6182,40.6182,375,39.0476943259763,39.0476943259763,39.0476943259763,39.0476943259763,390.082571146002,0.0,1.0
2024-11-15,40.2306,40.2306,40.2306,40.2306,0,38.6750809083273,38.6750809083273,38.6750809083273,38.6750809083273,0,0.0,1.0
2024-11-18,40.3204,40.3204,40.3204,40.3204,0,38.7614087847589,38.7614087847589,38.7614087847589,38.7614087847589,0,0.0,1.0
2024-11-19,40.4416,40.4416,40.37,40.43,420,38.8779225778937,38.8779225778937,38.8090909971309,38.8667710927422,436.892479683523,0.0,1.0
2024-11-20,40.4482,40.4482,40.4482,40.4482,420,38.8842673884109,38.8842673884109,38.8842673884109,38.8842673884109,436.892479683523,0.0,1.0
2024-11-21,40.6246,40.64,40.5599,40.5599,218,39.0538468695081,39.0686514273817,38.9916484997406,38.9916484997406,226.768001359543,0.0,1.0
2024-11-22,40.7225,40.7225,40.7225,40.7225,6,39.1479615588472,39.1479615588472,39.1479615588472,39.1479615588472,6.24132113833605,0.0,1.0
2024-11-25,40.8107,40.89,40.8107,40.89,270,39.2327512993958,39.3089851590954,39.2327512993958,39.3089851590954,280.859451225122,0.0,1.0
2024-11-26,41.0269,41.0269,40.86,40.86,101,39.4405919105818,39.4405919105818,39.2801451112898,39.2801451112898,105.06223916199,0.0,1.0
2024-11-27,40.8964,40.8964,40.8964,40.8964,101,39.3151377026273,39.3151377026273,39.3151377026273,39.3151377026273,105.06223916199,0.0,1.0
2024-11-29,41.111,41.111,41.068,41.068,586,39.5214401779303,39.5214401779303,39.4801027760756,39.4801027760756,609.569031177487,0.0,1.0
2024-12-02,41.175,41.175,41.175,41.175,8,39.5829656132491,39.5829656132491,39.5829656132491,39.5829656132491,8.32176151778138,0.0,1.0
2024-12-03,41.192,41.192,41.192,41.192,12,39.5993083070056,39.5993083070056,39.5993083070056,39.5993083070056,12.4826422766721,0.0,1.0
2024-12-04,41.3858,41.3858,41.3858,41.3858,9,39.7856150158301,39.7856150158301,39.7856150158301,39.7856150158301,9.36198170750405,0.0,1.0
2024-12-05,41.3248,41.3248,41.3248,41.3248,47,39.7269735852919,39.7269735852919,39.7269735852919,39.7269735852919,48.8903489169657,0.0,1.0
2024-12-06,41.4045,41.4045,41.4045,41.4045,47,39.8035919789622,39.8035919789622,39.8035919789622,39.8035919789622,48.8903489169657,0.0,1.0
2024-12-09,41.2061,41.2061,41.15,41.15,318,39.6128631294742,39.6128631294742,39.5589322400777,39.5589322400777,330.790020331811,0.0,1.0
2024-12-10,41.1071,41.1071,41.1071,41.1071,118,39.5176909717156,39.5176909717156,39.5176909717156,39.5176909717156,122.745982387276,0.0,1.0
2024-12-11,41.3924,41.3924,41.3924,41.3924,105,39.7919598263473,39.7919598263473,39.7919598263473,39.7919598263473,109.223119920881,0.0,1.0
2024-12-12,41.2304,41.2304,41.2304,41.2304,105,39.6362235681968,39.6362235681968,39.6362235681968,39.6362235681968,109.223119920881,0.0,1.0
2024-12-13,41.2202,41.2202,41.2202,41.2202,108,39.6264179519429,39.6264179519429,39.6264179519429,39.6264179519429,112.343780490049,0.0,1.0
2024-12-16,41.3607,41.38,41.3,41.32,794,39.761485509166,39.7800392732543,39.7031324791059,39.722359177643,825.934830639803,0.0,1.0
2024-12-17,41.2698,41.2698,41.17,41.22,202,39.6741001643149,39.6741001643149,39.5781589386148,39.6262256849575,210.12447832398,0.0,1.0
2024-12-18,40.3407,40.3407,40.3407,40.3407,69,38.780923883774,38.780923883774,38.780923883774,38.780923883774,71.7751930908645,0.0,1.0
2024-12-19,40.263,40.263,40.263,40.263,2,38.7062281599574,38.7062281599574,38.7062281599574,38.7062281599574,2.08044037944535,0.0,1.0
2024-12-20,40.5446,40.69,40.5446,40.69,1751,38.9769400753597,39.1167181737244,38.9769400753597,39.1167181737244,1821.4255522044,0.0,1.0
2024-12-23,40.8054,40.8054,40.445,40.445,837,39.2276562242835,39.2276562242835,38.881191116645,38.881191116645,870.664298797878,0.0,1.0
2024-12-24,41.04,41.04,41.04,41.04,101,39.4531853981236,39.4531853981236,39.4531853981236,39.4531853981236,105.06223916199,0.0,1.0
2024-12-26,41.0851,41.11,41.05,41.11,1454,39.4965416033248,39.5204788430035,39.4627987473922,39.5204788430035,1512.48015585677,0.0,1.0
2024-12-27,39.1308,39.35,39.1308,39.35,348,39.1308,39.35,39.1308,39.35,348,1.5738482,1.0
2024-12-30,38.8579,38.99,38.58,38.71,3442,38.8579,38.99,38.58,38.71,3442,0.0,1.0
2024-12-31,38.59,38.67,38.48,38.66,3092,38.59,38.67,38.48,38.66,3092,0.0,1.0
2025-01-02,38.6024,38.69,38.53,38.685,1565,38.6024,38.69,38.53,38.685,1565,0.0,1.0
2025-01-03,38.9852,38.9852,38.94,38.9401,523,38.9852,38.9852,38.94,38.9401,523,0.0,1.0
2025-01-06,39.1116,39.1116,39.1116,39.1116,137,39.1116,39.1116,39.1116,39.1116,137,0.0,1.0
2025-01-07,38.8227,38.92,38.8227,38.92,205,38.8227,38.92,38.8227,38.92,205,0.0,1.0
2025-01-08,38.8335,38.8335,38.8335,38.8335,3,38.8335,38.8335,38.8335,38.8335,3,0.0,1.0
2025-01-10,38.3766,38.4201,38.3766,38.42,500,38.3766,38.4201,38.3766,38.42,500,0.0,1.0
2025-01-13,38.4211,38.4211,38.4211,38.4211,0,38.4211,38.4211,38.4211,38.4211,0,0.0,1.0
2025-01-14,38.4409,38.4409,38.4409,38.4409,3,38.4409,38.4409,38.4409,38.4409,3,0.0,1.0
2025-01-15,39.0123,39.0123,38.89,38.89,258,39.0123,39.0123,38.89,38.89,258,0.0,1.0
2025-01-16,38.935,38.935,38.935,38.935,3,38.935,38.935,38.935,38.935,3,0.0,1.0
2025-01-17,39.2615,39.2615,39.2615,39.2615,3,39.2615,39.2615,39.2615,39.2615,3,0.0,1.0
2025-01-21,39.527,39.527,39.527,39.527,23,39.527,39.527,39.527,39.527,23,0.0,1.0
2025-01-22,39.7316,39.7316,39.7316,39.7316,23,39.7316,39.7316,39.7316,39.7316,23,0.0,1.0
2025-01-23,39.8316,39.8316,39.75,39.75,498,39.8316,39.8316,39.75,39.75,498,0.0,1.0
2025-01-24,39.8025,39.8025,39.8025,39.8025,18,39.8025,39.8025,39.8025,39.8025,18,0.0,1.0
2025-01-27,39.2796,39.2796,39.2,39.2,5609,39.2796,39.2796,39.2,39.2,5609,0.0,1.0
2025-01-28,39.6229,39.6229,39.6229,39.6229,5609,39.6229,39.6229,39.6229,39.6229,5609,0.0,1.0
2025-01-29,39.4804,39.4804,39.4804,39.4804,0,39.4804,39.4804,39.4804,39.4804,0,0.0,1.0
2025-01-30,39.6457,39.6457,39.6457,39.6457,0,39.6457,39.6457,39.6457,39.6457,0,0.0,1.0
2025-01-31,39.4814,39.4814,39.4814,39.4814,0,39.4814,39.4814,39.4814,39.4814,0,0.0,1.0
2025-02-03,39.78,39.88,39.39,39.42,2774,39.78,39.88,39.39,39.42,2774,0.0,1.0
2025-02-04,39.4637,39.49,39.34,39.35,5423,39.4637,39.49,39.34,39.35,5423,0.0,1.0
2025-02-05,39.534,39.534,39.534,39.534,89,39.534,39.534,39.534,39.534,89,0.0,1.0
2025-02-06,39.6796,39.6796,39.6796,39.6796,8,39.6796,39.6796,39.6796,39.6796,8,0.0,1.0
2025-02-07,39.3903,39.45,39.3903,39.45,205,39.3903,39.45,39.3903,39.45,205,0.0,1.0
2025-02-10,39.5964,39.5964,39.5964,39.5964,21,39.5964,39.5964,39.5964,39.5964,21,0.0,1.0
2025-02-11,39.6148,39.64,39.6148,39.64,130,39.6148,39.64,39.6148,39.64,130,0.0,1.0
2025-02-12,39.5167,39.5167,39.5167,39.5167,1,39.5167,39.5167,39.5167,39.5167,1,0.0,1.0
2025-02-13,39.8075,39.809,39.6501,39.6501,3603,39.8075,39.809,39.6501,39.6501,3603,0.0,1.0
2025-02-14,39.8681,39.8681,39.8681,39.8681,2,39.8681,39.8681,39.8681,39.8681,2,0.0,1.0
2025-02-18,39.8922,39.8922,39.8922,39.8922,19,39.8922,39.8922,39.8922,39.8922,19,0.0,1.0
2025-02-19,40.015,40.015,40.015,40.015,9,40.015,40.015,40.015,40.015,9,0.0,1.0
2025-02-20,39.8822,39.8822,39.77,39.77,102,39.8822,39.8822,39.77,39.77,102,0.0,1.0
2025-02-21,39.3346,39.3346,39.3346,39.3346,23,39.3346,39.3346,39.3346,39.3346,23,0.0,1.0
2025-02-24,39.1896,39.23,39.1896,39.23,191,39.1896,39.23,39.1896,39.23,191,0.0,1.0
2025-02-25,39.0392,39.0392,38.86,38.86,368,39.0392,39.0392,38.86,38.86,368,0.0,1.0
2025-02-26,39.0347,39.27,38.89,39.27,546,39.0347,39.27,38.89,39.27,546,0.0,1.0
2025-02-27,38.5741,38.62,38.5741,38.62,373,38.5741,38.62,38.5741,38.62,373,0.0,1.0
2025-02-28,39.002,39.002,39.002,39.002,69,39.002,39.002,39.002,39.002,69,0.0,1.0
2025-03-03,38.46,38.96,38.28,38.96,15825,38.46,38.96,38.28,38.96,15825,0.0,1.0
2025-03-04,38.1205,38.1205,38.1205,38.1205,26,38.1205,38.1205,38.1205,38.1205,26,0.0,1.0
2025-03-05,38.4725,38.4725,38.28,38.28,146,38.4725,38.4725,38.28,38.28,146,0.0,1.0
2025-03-06,37.9298,38.21,37.9298,38.21,319,37.9298,38.21,37.9298,38.21,319,0.0,1.0
2025-03-07,38.097,38.097,37.74,37.74,167,38.097,38.097,37.74,37.74,167,0.0,1.0
2025-03-10,37.34,37.54,37.34,37.54,587,37.34,37.54,37.34,37.54,587,0.0,1.0
2025-03-11,37.1732,37.32,37.0,37.1699,533091,37.1732,37.32,37.0,37.1699,533091,0.0,1.0
2025-03-12,37.294,37.3356,37.24,37.24,1716,37.294,37.3356,37.24,37.24,1716,0.0,1.0
2025-03-13,36.95,37.08,36.86,37.0515,7590,36.95,37.08,36.86,37.0515,7590,0.0,1.0
2025-03-14,37.4813,37.4899,37.1602,37.24,2318,37.4813,37.4899,37.1602,37.24,2318,0.0,1.0
2025-03-17,37.5,37.7807,37.5,37.5,3549,37.5,37.7807,37.5,37.5,3549,0.0,1.0
2025-03-18,37.4034,37.4034,37.32,37.32,2059,37.4034,37.4034,37.32,37.32,2059,0.0,1.0
2025-03-19,37.6807,37.6807,37.5189,37.595,1570,37.6807,37.6807,37.5189,37.595,1570,0.0,1.0
2025-03-20,37.6254,37.88,37.6254,37.88,1161,37.6254,37.88,37.6254,37.88,1161,0.0,1.0
2025-03-21,37.6179,37.6179,37.4799,37.4799,1596,37.6179,37.6179,37.4799,37.4799,1596,0.0,1.0
2025-03-24,38.1135,38.17,38.055,38.0799,1742,38.1135,38.17,38.055,38.0799,1742,0.0,1.0
2025-03-25,38.1386,38.25,38.0301,38.25,1904,38.1386,38.25,38.0301,38.25,1904,0.0,1.0
2025-03-26,37.8408,38.12,37.8408,38.12,1816,37.8408,38.12,37.8408,38.12,1816,0.0,1.0
2025-03-27,37.7752,37.861,37.76,37.79,974,37.7752,37.861,37.76,37.79,974,0.0,1.0
2025-03-28,37.47,37.47,37.2072,37.42,1401,37.47,37.47,37.2072,37.42,1401,0.0,1.0
2025-03-31,37.345,37.345,36.87,36.87,599471,37.345,37.345,36.87,36.87,599471,0.0,1.0
2025-04-01,37.51,37.52,37.27,37.39,35799,37.51,37.52,37.27,37.39,35799,0.0,1.0
2025-04-02,37.6422,37.69,37.36,37.36,3400,37.6422,37.69,37.36,37.36,3400,0.0,1.0
2025-04-03,36.42,36.91,36.33,36.91,4219,36.42,36.91,36.33,36.91,4219,0.0,1.0
2025-04-04,34.7987,35.66,34.7987,35.56,4225,34.7987,35.66,34.7987,35.56,4225,0.0,1.0
2025-04-07,34.6641,34.94,34.05,34.42,5124,34.6641,34.94,34.05,34.42,5124,0.0,1.0
2025-04-08,34.2029,35.7499,33.975,35.67,3781,34.2029,35.7499,33.975,35.67,3781,0.0,1.0
2025-04-09,36.5952,36.79,34.534,34.5899,3835,36.5952,36.79,34.534,34.5899,3835,0.0,1.0
2025-04-10,35.6361,36.1033,35.2525,35.39,2946,35.6361,36.1033,35.2525,35.39,2946,0.0,1.0
2025-04-11,36.1116,36.2224,35.0604,35.53,3650,36.1116,36.2224,35.0604,35.53,3650,0.0,1.0
2025-04-14,36.3759,36.5649,36.2,36.39,5563,36.3759,36.5649,36.2,36.39,5563,0.0,1.0
2025-04-15,36.3551,36.5299,36.34,36.5299,2598,36.3551,36.5299,36.34,36.5299,2598,0.0,1.0
2025-04-16,35.7842,36.2,35.53,36.045,3592,35.7842,36.2,35.53,36.045,3592,0.0,1.0
2025-04-17,35.8543,36.02,35.8543,35.99,1899,35.8543,36.02,35.8543,35.99,1899,0.0,1.0
2025-04-21,35.3326,35.58,35.06,35.58,3007,35.3326,35.58,35.06,35.58,3007,0.0,1.0
2025-04-22,35.9325,36.06,35.63,35.75,3717,35.9325,36.06,35.63,35.75,3717,0.0,1.0
2025-04-23,36.3562,36.7782,36.26,36.68,4041,36.3562,36.7782,36.26,36.68,4041,0.0,1.0
2025-04-24,36.8132,36.83,36.52,36.53,2529,36.8132,36.83,36.52,36.53,2529,0.0,1.0
2025-04-25,36.9653,36.98,36.7525,36.81,2508,36.9653,36.98,36.7525,36.81,2508,0.0,1.0
2025-04-28,37.0204,37.07,36.73,37.07,3394,37.0204,37.07,36.73,37.07,3394,0.0,1.0
2025-04-29,37.1466,37.19,36.9189,37.04,2289,37.1466,37.19,36.9189,37.04,2289,0.0,1.0
2025-04-30,37.2002,37.2002,36.6801,36.7099,2250,37.2002,37.2002,36.6801,36.7099,2250,0.0,1.0
2025-05-01,37.26,37.57,37.26,37.43,1131729,37.26,37.57,37.26,37.43,1131729,0.0,1.0
2025-05-02,37.7228,37.7228,37.6201,37.66,1080,37.7228,37.7228,37.6201,37.66,1080,0.0,1.0
2025-05-05,37.7178,37.83,37.7178,37.83,6685,37.7178,37.83,37.7178,37.83,6685,0.0,1.0
2025-05-06,37.5469,37.66,37.46,37.5545,1321,37.5469,37.66,37.46,37.5545,1321,0.0,1.0
2025-05-07,37.6232,37.6232,37.57,37.57,354,37.6232,37.6232,37.57,37.57,354,0.0,1.0
2025-05-08,37.7958,38.09,37.7958,38.09,362,37.7958,38.09,37.7958,38.09,362,0.0,1.0
2025-05-09,37.7653,37.805,37.7653,37.805,281,37.7653,37.805,37.7653,37.805,281,0.0,1.0
2025-05-12,38.574,38.575,38.555,38.555,521,38.574,38.575,38.555,38.555,521,0.0,1.0
2025-05-13,38.8217,38.8217,38.77,38.77,304,38.8217,38.8217,38.77,38.77,304,0.0,1.0
2025-05-14,38.8457,38.93,38.7901,38.7901,637,38.8457,38.93,38.7901,38.7901,637,0.0,1.0
2025-05-15,38.99,39.07,38.7,38.7,34223,38.99,39.07,38.7,38.7,34223,0.0,1.0
2025-05-16,39.1798,39.23,39.1798,39.22,1510,39.1798,39.23,39.1798,39.22,1510,0.0,1.0
2025-05-19,39.2088,39.265,38.915,38.915,3314,39.2088,39.265,38.915,38.915,3314,0.0,1.0
2025-05-20,39.1004,39.1004,39.07,39.07,270,39.1004,39.1004,39.07,39.07,270,0.0,1.0
2025-05-21,38.66,38.66,38.66,38.66,339,38.66,38.66,38.66,38.66,339,0.0,1.0
2025-05-22,38.6307,38.6307,38.6307,38.6307,57,38.6307,38.6307,38.6307,38.6307,57,0.0,1.0
2025-05-23,38.4458,38.4458,38.4458,38.4458,18,38.4458,38.4458,38.4458,38.4458,18,0.0,1.0
2025-05-27,38.9889,38.9889,38.69,38.69,145,38.9889,38.9889,38.69,38.69,145,0.0,1.0
2025-05-28,38.8429,39.01,38.8429,39.01,177,38.8429,39.01,38.8429,39.01,177,0.0,1.0
2025-05-29,38.9437,38.95,38.9437,38.95,243,38.9437,38.95,38.9437,38.95,243,0.0,1.0
2025-05-30,38.9728,38.9728,38.57,38.57,437,38.9728,38.9728,38.57,38.57,437,0.0,1.0
2025-06-02,39.0378,39.0378,38.92,38.92,4151,39.0378,39.0378,38.92,38.92,4151,0.0,1.0
2025-06-03,39.2412,39.2412,39.2412,39.2412,23,39.2412,39.2412,39.2412,39.2412,23,0.0,1.0
2025-06-04,39.2431,39.2431,39.2431,39.2431,3,39.2431,39.2431,39.2431,39.2431,3,0.0,1.0
2025-06-05,39.056,39.26,39.056,39.21,973,39.056,39.26,39.056,39.21,973,0.0,1.0
2025-06-06,39.3945,39.4,39.34,39.4,314,39.3945,39.4,39.34,39.4,314,0.0,1.0
2025-06-09,39.4094,39.4094,39.4094,39.4094,44,39.4094,39.4094,39.4094,39.4094,44,0.0,1.0
2025-06-10,39.57,39.57,39.39,39.39,825,39.57,39.57,39.39,39.39,825,0.0,1.0
2025-06-11,39.4855,39.4855,39.4855,39.4855,45,39.4855,39.4855,39.4855,39.4855,45,0.0,1.0
2025-06-12,39.5932,39.5932,39.5932,39.5932,159,39.5932,39.5932,39.5932,39.5932,159,0.0,1.0
2025-06-13,39.2605,39.46,39.21,39.46,1120,39.2605,39.46,39.21,39.46,1120,0.0,1.0
2025-06-16,39.54,39.54,39.54,39.54,7,39.54,39.54,39.54,39.54,7,0.0,1.0
2025-06-17,39.3129,39.4415,39.3129,39.4415,159,39.3129,39.4415,39.3129,39.4415,159,0.0,1.0
2025-06-18,39.266,39.36,39.266,39.36,149,39.266,39.36,39.266,39.36,149,0.0,1.0
2025-06-20,39.2151,39.2151,39.2151,39.2151,60,39.2151,39.2151,39.2151,39.2151,60,0.0,1.0
2025-06-23,39.5043,39.5043,39.17,39.17,148,39.5043,39.5043,39.17,39.17,148,0.0,1.0
2025-06-24,39.8702,39.8702,39.86,39.86,128,39.8702,39.8702,39.86,39.86,128,0.0,1.0
2025-06-25,39.8541,39.8541,39.8541,39.8541,102,39.8541,39.8541,39.8541,39.8541,102,0.0,1.0
2025-06-26,40.1077,40.1077,40.05,40.05,664,40.1077,40.1077,40.05,40.05,664,0.0,1.0
2025-06-27,40.2985,40.2985,40.2985,40.2985,57,40.2985,40.2985,40.2985,40.2985,57,0.0,1.0
2025-06-30,40.4851,40.4851,40.35,40.35,145,40.4851,40.4851,40.35,40.35,145,0.0,1.0
2025-07-01,40.4425,40.49,40.39,40.45,53240,40.4425,40.49,40.39,40.45,53240,0.0,1.0
2025-07-02,40.5887,40.5887,40.52,40.52,217,40.5887,40.5887,40.52,40.52,217,0.0,1.0
2025-07-03,40.8623,40.8623,40.86,40.86,178,40.8623,40.8623,40.86,40.86,178,0.0,1.0
2025-07-07,40.5946,40.5946,40.55,40.59,308,40.5946,40.5946,40.55,40.59,308,0.0,1.0
2025-07-08,40.5708,40.61,40.5708,40.61,208,40.5708,40.61,40.5708,40.61,208,0.0,1.0
2025-07-09,40.7733,40.7733,40.7733,40.7733,97,40.7733,40.7733,40.7733,40.7733,97,0.0,1.0
2025-07-10,40.8723,40.9,40.81,40.81,4361,40.8723,40.9,40.81,40.81,4361,0.0,1.0
2025-07-11,40.7535,40.76,40.7535,40.76,125,40.7535,40.76,40.7535,40.76,125,0.0,1.0
2025-07-14,40.8156,40.8156,40.7301,40.76,1337,40.8156,40.8156,40.7301,40.76,1337,0.0,1.0
2025-07-15,40.6929,40.78,40.6929,40.77,1412,40.6929,40.78,40.6929,40.77,1412,0.0,1.0
2025-07-16,40.782,40.782,40.565,40.66,2559,40.782,40.782,40.565,40.66,2559,0.0,1.0
2025-07-17,40.9485,40.9485,40.9485,40.9485,36,40.9485,40.9485,40.9485,40.9485,36,0.0,1.0
2025-07-18,40.9701,40.9701,40.9701,40.9701,3,40.9701,40.9701,40.9701,40.9701,3,0.0,1.0
2025-07-21,41.0227,41.15,41.0227,41.15,2226,41.0227,41.15,41.0227,41.15,2226,0.0,1.0
2025-07-22,41.0747,41.0747,41.0,41.0,105,41.0747,41.0747,41.0,41.0,105,0.0,1.0
2025-07-23,41.2829,41.2829,41.0709,41.0709,222,41.2829,41.2829,41.0709,41.0709,222,0.0,1.0
2025-07-24,41.3506,41.355,41.33,41.33,1184,41.3506,41.355,41.33,41.33,1184,0.0,1.0
2025-07-25,41.4754,41.4754,41.3828,41.3828,1433,41.4754,41.4754,41.3828,41.3828,1433,0.0,1.0
2025-07-28,41.468,41.468,41.468,41.468,23,41.468,41.468,41.468,41.468,23,0.0,1.0
2025-07-29,41.3728,41.47,41.3728,41.47,2349,41.3728,41.47,41.3728,41.47,2349,0.0,1.0
2025-07-30,41.2967,41.2967,41.2967,41.2967,310,41.2967,41.2967,41.2967,41.2967,310,0.0,1.0
2025-07-31,41.365,41.58,41.3501,41.4622,5608,41.365,41.58,41.3501,41.4622,5608,0.0,1.0
2025-08-01,40.6522,40.6522,40.46,40.51,109324,40.6522,40.6522,40.46,40.51,109324,0.0,1.0
2025-08-04,41.0661,41.0661,41.0661,41.0661,98,41.0661,41.0661,41.0661,41.0661,98,0.0,1.0
2025-08-05,40.9035,40.96,40.9035,40.9401,1235,40.9035,40.96,40.9035,40.9401,1235,0.0,1.0
2025-08-06,41.127,41.127,40.96,40.99,1643,41.127,41.127,40.96,40.99,1643,0.0,1.0
2025-08-07,41.0642,41.0642,40.95,40.95,130,41.0642,41.0642,40.95,40.95,130,0.0,1.0
2025-08-08,41.3762,41.3762,41.3762,41.3762,8,41.3762,41.3762,41.3762,41.3762,8,0.0,1.0
2025-08-11,41.3252,41.36,41.21,41.21,10337,41.3252,41.36,41.21,41.21,10337,0.0,1.0
2025-08-12,41.5895,41.62,41.34,41.34,1016,41.5895,41.62,41.34,41.34,1016,0.0,1.0
2025-08-13,41.7369,41.7369,41.7369,41.7369,103,41.7369,41.7369,41.7369,41.7369,103,0.0,1.0
2025-08-14,41.723,41.75,41.72,41.75,1985,41.723,41.75,41.72,41.75,1985,0.0,1.0
2025-08-15,41.6641,41.75,41.6641,41.75,380,41.6641,41.75,41.6641,41.75,380,0.0,1.0
2025-08-18,41.6842,41.6842,41.6842,41.6842,26,41.6842,41.6842,41.6842,41.6842,26,0.0,1.0
2025-08-19,41.4805,41.55,41.4805,41.55,1303,41.4805,41.55,41.4805,41.55,1303,0.0,1.0
2025-08-20,41.4201,41.4201,41.25,41.25,404,41.4201,41.4201,41.25,41.25,404,0.0,1.0
2025-08-21,41.3162,41.3162,41.2701,41.2701,161,41.3162,41.3162,41.2701,41.2701,161,0.0,1.0
2025-08-22,41.7613,41.7613,41.7613,41.7613,3,41.7613,41.7613,41.7613,41.7613,3,0.0,1.0
2025-08-25,41.6748,41.6748,41.59,41.59,202,41.6748,41.6748,41.59,41.59,202,0.0,1.0
2025-08-26,41.7966,41.7966,41.7966,41.7966,8,41.7966,41.7966,41.7966,41.7966,8,0.0,1.0
2025-08-27,41.8861,41.8861,41.75,41.75,3290,41.8861,41.8861,41.75,41.75,3290,0.0,1.0
2025-08-28,41.9844,41.9844,41.9844,41.9844,13,41.9844,41.9844,41.9844,41.9844,13,0.0,1.0
2025-08-29,41.7476,41.81,41.64,41.64,482,41.7476,41.81,41.64,41.64,482,0.0,1.0
2025-09-02,41.5566,41.5566,41.35,41.37,22262,41.5566,41.5566,41.35,41.37,22262,0.0,1.0
2025-09-03,41.7455,41.7455,41.7455,41.7455,42,41.7455,41.7455,41.7455,41.7455,42,0.0,1.0
2025-09-04,42.0085,42.0085,42.0085,42.0085,3,42.0085,42.0085,42.0085,42.0085,3,0.0,1.0
2025-09-05,41.9001,42.0,41.9001,41.93,854,41.9001,42.0,41.9001,41.93,854,0.0,1.0
2025-09-08,41.9745,41.9745,41.66,41.92,286,41.9745,41.9745,41.66,41.92,286,0.0,1.0
2025-09-09,42.03,42.03,42.03,42.03,153,42.03,42.03,42.03,42.03,153,0.0,1.0
2025-09-10,42.19,42.28,42.19,42.28,267,42.19,42.28,42.19,42.28,267,0.0,1.0
2025-09-11,42.4691,42.4691,42.23,42.23,404,42.4691,42.4691,42.23,42.23,404,0.0,1.0
2025-09-12,42.4646,42.4646,42.4,42.4,1973,42.4646,42.4646,42.4,42.4,1973,0.0,1.0
2025-09-15,42.6108,42.6108,42.51,42.51,2657,42.6108,42.6108,42.51,42.51,2657,0.0,1.0
2025-09-16,42.5751,42.5751,42.56,42.56,218,42.5751,42.5751,42.56,42.56,218,0.0,1.0
2025-09-17,42.514,42.514,42.514,42.514,22,42.514,42.514,42.514,42.514,22,0.0,1.0
2025-09-18,42.7066,42.7066,42.7066,42.7066,43,42.7066,42.7066,42.7066,42.7066,43,0.0,1.0
2025-09-19,42.8761,42.8761,42.743,42.743,491,42.8761,42.8761,42.743,42.743,491,0.0,1.0
2025-09-22,43.0334,43.0334,43.0334,43.0334,85,43.0334,43.0334,43.0334,43.0334,85,0.0,1.0
2025-09-23,42.8346,42.8346,42.785,42.785,323,42.8346,42.8346,42.785,42.785,323,0.0,1.0
2025-09-24,42.7339,42.78,42.7339,42.78,130,42.7339,42.78,42.7339,42.78,130,0.0,1.0
2025-09-25,42.5797,42.5797,42.5797,42.5797,122,42.5797,42.5797,42.5797,42.5797,122,0.0,1.0
2025-09-26,42.7724,42.7724,42.63,42.63,438,42.7724,42.7724,42.63,42.63,438,0.0,1.0
2025-09-29,42.8467,42.8467,42.74,42.78,798,42.8467,42.8467,42.74,42.78,798,0.0,1.0
2025-09-30,42.9984,42.9984,42.92,42.92,645,42.9984,42.9984,42.92,42.92,645,0.0,1.0
2025-10-01,43.114,43.114,42.82,42.95,17026,43.114,43.114,42.82,42.95,17026,0.0,1.0
2025-10-02,43.1376,43.1376,43.1376,43.1376,7,43.1376,43.1376,43.1376,43.1376,7,0.0,1.0
2025-10-03,43.1274,43.1274,43.1274,43.1274,35,43.1274,43.1274,43.1274,43.1274,35,0.0,1.0
2025-10-06,43.2657,43.2657,43.2657,43.2657,3,43.2657,43.2657,43.2657,43.2657,3,0.0,1.0
2025-10-07,43.124,43.124,43.124,43.124,117,43.124,43.124,43.124,43.124,117,0.0,1.0
2025-10-08,43.3299,43.3299,43.23,43.24,847,43.3299,43.3299,43.23,43.24,847,0.0,1.0
2025-10-09,43.218,43.218,43.218,43.218,3,43.218,43.218,43.218,43.218,3,0.0,1.0
2025-10-10,42.3542,42.3542,42.3542,42.3542,16,42.3542,42.3542,42.3542,42.3542,16,0.0,1.0
2025-10-13,42.8239,42.8239,42.8239,42.8239,35,42.8239,42.8239,42.8239,42.8239,35,0.0,1.0
2025-10-14,42.7594,42.7594,42.7594,42.7594,186,42.7594,42.7594,42.7594,42.7594,186,0.0,1.0
2025-10-15,42.8462,42.8462,42.8462,42.8462,76,42.8462,42.8462,42.8462,42.8462,76,0.0,1.0
2025-10-16,42.6579,43.02,42.62,43.02,265,42.6579,43.02,42.62,43.02,265,0.0,1.0
2025-10-17,42.8671,42.901,42.69,42.69,412,42.8671,42.901,42.69,42.69,412,0.0,1.0
2025-10-20,43.2341,43.2341,43.2341,43.2341,3,43.2341,43.2341,43.2341,43.2341,3,0.0,1.0
2025-10-21,43.2601,43.2601,43.26,43.26,187,43.2601,43.2601,43.26,43.26,187,0.0,1.0
2025-10-22,43.0391,43.0391,42.97,42.97,127,43.0391,43.0391,42.97,42.97,127,0.0,1.0
2025-10-23,43.2366,43.2366,43.2366,43.2366,10,43.2366,43.2366,43.2366,43.2366,10,0.0,1.0
2025-10-24,43.5388,43.54,43.5,43.5,605,43.5388,43.54,43.5,43.5,605,0.0,1.0
2025-10-27,43.9584,43.9584,43.9584,43.9584,4,43.9584,43.9584,43.9584,43.9584,4,0.0,1.0
2025-10-28,44.071,44.071,44.071,44.071,84,44.071,44.071,44.071,44.071,84,0.0,1.0
2025-10-29,44.0459,44.113,44.01,44.113,521,44.0459,44.113,44.01,44.113,521,0.0,1.0
2025-10-30,43.7203,43.7203,43.7203,43.7203,16,43.7203,43.7203,43.7203,43.7203,16,0.0,1.0
2025-10-31,43.8737,43.8737,43.8737,43.8737,47,43.8737,43.8737,43.8737,43.8737,47,0.0,1.0
2025-11-03,43.8389,43.8389,43.77,43.77,111,43.8389,43.8389,43.77,43.77,111,0.0,1.0
2025-11-04,43.4298,43.4475,43.37,43.4475,305,43.4298,43.4475,43.37,43.4475,305,0.0,1.0
2025-11-05,43.5924,43.61,43.5924,43.61,467,43.5924,43.61,43.5924,43.61,467,0.0,1.0
2025-11-06,43.1873,43.1873,43.1873,43.1873,17,43.1873,43.1873,43.1873,43.1873,17,0.0,1.0
2025-11-07,43.2026,43.2026,43.2026,43.2026,3,43.2026,43.2026,43.2026,43.2026,3,0.0,1.0
2025-11-10,43.7598,43.7598,43.44,43.44,543,43.7598,43.7598,43.44,43.44,543,0.0,1.0
2025-11-11,43.824,43.824,43.76,43.78,3385,43.824,43.824,43.76,43.78,3385,0.0,1.0
2025-11-12,43.8248,43.8248,43.8248,43.8248,444,43.8248,43.8248,43.8248,43.8248,444,0.0,1.0
2025-11-13,43.229,43.229,43.229,43.229,34,43.229,43.229,43.229,43.229,34,0.0,1.0
2025-11-14,43.2469,43.2469,43.19,43.19,475,43.2469,43.2469,43.19,43.19,475,0.0,1.0
2025-11-17,42.9307,42.9307,42.9307,42.9307,3,42.9307,42.9307,42.9307,42.9307,3,0.0,1.0
2025-11-18,42.7057,42.7057,42.7057,42.7057,23,42.7057,42.7057,42.7057,42.7057,23,0.0,1.0
2025-11-19,42.8043,42.8043,42.8043,42.8043,201,42.8043,42.8043,42.8043,42.8043,201,0.0,1.0
2025-11-20,42.2864,42.2864,42.2864,42.2864,15,42.2864,42.2864,42.2864,42.2864,15,0.0,1.0
2025-11-21,42.5818,42.75,42.5818,42.75,415,42.5818,42.75,42.5818,42.75,415,0.0,1.0
2025-11-24,43.1152,43.14,43.1152,43.14,215,43.1152,43.14,43.1152,43.14,215,0.0,1.0
2025-11-25,43.3895,43.3895,43.04,43.04,252,43.3895,43.3895,43.04,43.04,252,0.0,1.0
2025-11-26,43.6592,43.66,43.47,43.49,1425,43.6592,43.66,43.47,43.49,1425,0.0,1.0