date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-13,20.4003,20.45,20.3199,20.33,13961,19.9193528184315,19.9678811163034,19.8408482882726,19.8507101757676,14298.0844255374,0.0,1.0
2020-11-16,20.7132,20.7132,20.54,20.54,13327,20.2248760458785,20.2248760458785,20.0557593217052,20.0557593217052,13648.7766735289,0.0,1.0
2020-11-17,20.7708,20.7708,20.64,20.64,11024,20.2811180973357,20.2811180973357,20.1534017721517,20.1534017721517,11290.1713850816,0.0,1.0
2020-11-18,20.5598,20.86,20.5598,20.81,4869,20.0750925268936,20.3682151631339,20.0750925268936,20.3193939379107,4986.560638059,0.0,1.0
2020-11-19,20.7456,20.7456,20.62,20.62,9921,20.2565121998232,20.2565121998232,20.1338732820624,20.1338732820624,10160.5397597419,0.0,1.0
2020-11-20,20.8873,22.81,20.6871,20.6871,5658,20.3948715521058,22.2722429468401,20.199391366312,20.199391366312,5794.61082155223,0.0,1.0
2020-11-23,21.1501,21.2,21.0075,21.1098,14675,20.6514759118792,20.7001994946519,20.5122377775425,20.6121260043492,15029.3237550864,0.0,1.0
2020-11-24,21.4719,21.48,21.4399,21.44,2218,20.9656893174159,20.9735983559021,20.934443733273,20.9345413757235,2271.5529873105,0.0,1.0
2020-11-25,21.5355,21.58,21.3982,21.3982,4301,21.0277899158999,21.0712408063485,20.8937268314369,20.8937268314369,4404.8464375214,0.0,1.0
2020-11-27,21.7311,21.7311,21.62,21.62,1691,21.2187785489732,21.2187785489732,21.1102977865271,21.1102977865271,1731.82872026242,0.0,1.0
2020-11-30,21.3328,21.78,21.3328,21.78,952,20.8298686688449,21.2665257072415,20.8298686688449,21.2665257072415,974.985772732009,0.0,1.0
2020-12-01,21.5422,21.57,21.5422,21.57,1000,21.0343319600798,21.0614765613039,21.0343319600798,21.0614765613039,1024.14471925631,0.0,1.0
2020-12-02,21.5312,21.55,21.51,21.51,4320,21.0235912905307,21.0419480712146,21.002891091036,21.002891091036,4424.30518718727,0.0,1.0
2020-12-03,21.6824,21.76,21.6208,21.6208,6195,21.1712266756057,21.2469972171522,21.1110789261307,21.1110789261307,6344.57653579287,0.0,1.0
2020-12-04,22.0029,22.0029,21.9,21.9,616,21.4841707292867,21.4841707292867,21.3836966477772,21.3836966477772,630.873147061888,0.0,1.0
2020-12-07,21.9999,21.9999,21.975,21.9999,1607,21.4812414557733,21.4812414557733,21.4569284856121,21.4812414557733,1645.80056384489,0.0,1.0
2020-12-08,22.0749,22.0749,21.97,21.97,2030,21.5544732936081,21.5544732936081,21.4520463630898,21.4520463630898,2079.01378009032,0.0,1.0
2020-12-09,22.0136,22.1801,21.98,22.1801,6560,21.4946184714844,21.6571931514778,21.4618106081344,21.6571931514778,6718.38935832143,0.0,1.0
2020-12-10,22.1961,22.1961,22.12,22.12,3002,21.6728159435493,21.6728159435493,21.5985100387595,21.5985100387595,3074.48244720745,0.0,1.0
2020-12-11,22.0663,22.12,22.0663,22.07,3021,21.5460760428697,21.5985100387595,21.5460760428697,21.5496888135362,3093.94119687333,0.0,1.0
2020-12-14,22.4118,22.4118,22.4,22.4,595,21.8834307091623,21.8834307091623,21.8719089000096,21.8719089000096,609.366107957506,0.0,1.0
2020-12-15,22.8338,22.8338,22.5297,22.5297,1151,22.2954818500464,22.2954818500464,21.9985511582387,21.9985511582387,1178.79057186402,0.0,1.0
2020-12-16,22.9537,22.9537,22.91,22.91,356,22.4125551481317,22.4125551481317,22.3698853972866,22.3698853972866,364.595520055248,0.0,1.0
2020-12-17,23.2102,23.2102,23.139,23.1898,801,22.6630080335269,22.6630080335269,22.593486608809,22.6430889736358,820.339920124308,0.0,1.0
2020-12-18,23.3368,23.45,23.3054,23.4225,2298,22.7866233757922,22.8971546296976,22.755963646352,22.8703029558248,2353.484564851,0.0,1.0
2020-12-21,23.2954,23.3199,23.29,23.3199,1512,22.7461994013073,22.7701218016667,22.7409267089832,22.7701218016667,1548.50681551555,0.0,1.0
2020-12-22,23.5749,23.65,23.46,23.62,2272,23.0191100503052,23.0924395305905,22.9069188747422,23.0631467954566,2326.85680215034,0.0,1.0
2020-12-23,23.9154,23.9154,23.87,23.87,1829,23.3515825940754,23.3515825940754,23.3072529215727,23.3072529215727,1873.1606915198,0.0,1.0
2020-12-24,23.985,24.07,23.895,24.07,1186,23.4195417395862,23.5025378224657,23.3316635341844,23.5025378224657,1214.63563703799,0.0,1.0
2020-12-28,23.9624,24.0697,23.9624,24.0697,419,23.3974745457853,23.5022448951143,23.3974745457853,23.5022448951143,429.116637368395,0.0,1.0
2020-12-29,23.6557,23.73,23.58,23.73,1681,23.0980051502659,23.1705534909477,23.024089815278,23.1705534909477,1721.58727306987,0.0,1.0
2020-12-30,23.7757,23.86,23.75,23.86,1401,23.2151760908017,23.2974886765281,23.190081981037,23.2974886765281,1434.8267516781,0.0,1.0
2020-12-31,23.841,23.85,23.76,23.78,1413,23.2789366109433,23.2877244314834,23.1998462260816,23.2193747161709,1447.11648830917,0.0,1.0
2021-01-04,23.5375,23.99,23.52,23.99,1945,22.9825917738382,23.4244238621085,22.9655043450101,23.4244238621085,1991.96147895353,0.0,1.0
2021-01-05,23.7851,23.85,23.71,23.77,4150,23.2243544811437,23.2877244314834,23.1510250008584,23.2096104711263,4250.2005849137,0.0,1.0
2021-01-06,24.4065,24.73,24.4065,24.73,352,23.8311046682181,24.1469779954124,23.8311046682181,24.1469779954124,360.498941178222,0.0,1.0
2021-01-07,24.8687,24.8687,24.68,24.76,1016,24.2824080741816,24.2824080741816,24.0981567701892,24.1762707305463,1040.53103476442,0.0,1.0
2021-01-08,24.8093,24.85,24.605,24.85,1137,24.2244084586164,24.2641489359482,24.0249249323543,24.2641489359482,1164.45254579443,0.0,1.0
2021-01-11,24.7428,24.885,24.62,24.62,315,24.1594762290695,24.2983237936044,24.0395712999213,24.0395712999213,322.605586565739,0.0,1.0
2021-01-12,25.0326,25.0326,24.99,24.99,607,24.4424440504634,24.4424440504634,24.4008483665732,24.4008483665732,621.655844588582,0.0,1.0
2021-01-13,24.933,25.0,24.933,25.0,10381,24.3451921698187,24.4106126116179,24.3451921698187,24.4106126116179,10631.6463305998,0.0,1.0
2021-01-14,25.3361,25.38,25.27,25.27,8376,24.7387888875685,24.7816539233145,24.6742472278233,24.6742472278233,8578.23616849086,0.0,1.0
2021-01-15,25.2082,25.275,25.1,25.1,20120,24.6139041934474,24.6791293503457,24.5082550620643,24.5082550620643,20605.791751437,0.0,1.0
2021-01-19,25.6928,25.6928,25.58,25.58,282,25.087079508311,25.087079508311,24.9769388242074,24.9769388242074,288.808810830281,0.0,1.0
2021-01-20,26.0078,26.0078,25.9,25.9,2083,25.3946532272174,25.3946532272174,25.2893946656361,25.2893946656361,2133.2934502109,0.0,1.0
2021-01-21,26.1054,28.9,25.88,25.91,107059,25.4899522588532,28.2186681790302,25.2698661755468,25.2991589106808,109643.909498861,0.0,1.0
2021-01-22,26.13,26.13,25.91,25.93,11637,25.513972301663,25.513972301663,25.2991589106808,25.31868740077,11917.9720979857,0.0,1.0
2021-01-25,25.8145,25.95,25.6429,25.95,5519,25.2059103705044,25.3382158908593,25.0383559255382,25.3382158908593,5652.25470557559,0.0,1.0
2021-01-26,25.5892,25.93,25.5892,25.93,3885,24.9859219296485,25.31868740077,24.9859219296485,25.31868740077,3978.80223431077,0.0,1.0
2021-01-27,24.7958,25.2,24.76,25.2,20842,24.2112267278062,24.6058975125108,24.1762707305463,24.6058975125108,21345.2242387401,0.0,1.0
2021-01-28,25.1159,25.22,25.04,25.09,1738,24.5237802116853,24.6254260026001,24.4496695917965,24.4984908170197,1779.96352206747,0.0,1.0
2021-01-29,24.8082,25.11,24.6695,25.11,2063,24.2233343916615,24.518019307109,24.0879043128923,24.518019307109,2112.81055582578,0.0,1.0
2021-02-01,25.2719,25.2719,25.17,25.17,818,24.6761024343818,24.6761024343818,24.5766047773769,24.5766047773769,837.750380351665,0.0,1.0
2021-02-02,25.8526,25.89,25.68,25.68,921,25.2431121441245,25.2796304205915,25.0745812746539,25.0745812746539,943.237286435064,0.0,1.0
2021-02-03,26.1575,26.24,25.9989,25.9989,8384,25.5408239755358,25.6213789971541,25.3859630491277,25.3859630491277,8586.42932624492,0.0,1.0
2021-02-04,26.6476,26.6476,26.502,26.5701,11257,26.0193696251739,26.0193696251739,25.8772022173239,25.9436967260779,11528.7971046683,0.0,1.0
2021-02-05,27.513,27.513,27.3449,27.42,15216,26.8643673913377,26.8643673913377,26.7002304321372,26.7735599124225,15583.3860482041,0.0,1.0
2021-02-08,28.1928,28.21,27.96,27.96,5201,27.5281407694728,27.5449352709496,27.3008291448334,27.3008291448334,5326.57668485209,0.0,1.0
2021-02-09,28.4091,28.63,28.4091,28.63,818,27.7393413897885,27.9550335628248,27.7393413897885,27.9550335628248,837.750380351665,0.0,1.0
2021-02-10,28.4035,28.92,28.4035,28.92,5331,27.7338734125635,28.2381966691195,27.7338734125635,28.2381966691195,5459.71549835541,0.0,1.0
2021-02-11,28.6537,28.93,28.43,28.93,7785,27.9781748235806,28.2479609141642,27.7597486619318,28.2479609141642,7972.9666394104,0.0,1.0
2021-02-12,28.813,28.82,28.6001,28.67,2019,28.1337192471418,28.1405542186731,27.9258384701413,27.9940905430034,2067.7481881785,0.0,1.0
2021-02-16,28.6541,29.26,28.62,29.26,1240,27.9785653933824,28.5701810006376,27.9452693177801,28.5701810006376,1269.93945187783,0.0,1.0
2021-02-17,28.7718,28.79,28.3,28.3,998,28.0934905575579,28.1112614835391,27.6328134763514,27.6328134763514,1022.0964298178,0.0,1.0
2021-02-18,28.7419,28.7419,28.415,28.415,2028,28.0642954648744,28.0642954648744,27.7451022943649,27.7451022943649,2076.9654906518,0.0,1.0
2021-02-19,29.181,29.25,28.7956,28.97,5146,28.4930434647848,28.5604167555929,28.1167294607641,28.2870178943428,5270.248725293,0.0,1.0
2021-02-22,29.2197,29.56,29.19,29.4,1873,28.5308310931076,28.863108351977,28.501831285325,28.7068804312626,1918.22305916708,0.0,1.0
2021-02-23,28.8797,28.8797,27.83,28.43,1385,28.1988467615896,28.1988467615896,27.173893959253,27.7597486619318,1418.44043616999,0.0,1.0
2021-02-24,29.3945,29.48,29.125,29.125,2858,28.7015100964881,28.7849943916198,28.4383636925348,28.4383636925348,2927.00560763454,0.0,1.0
2021-02-25,28.2946,29.0,28.2946,29.0,3270,27.6275407840273,28.3163106294767,27.6275407840273,28.3163106294767,3348.95323196815,0.0,1.0
2021-02-26,28.1895,28.31,28.01,28.01,2021,27.5249185686081,27.6425777213961,27.3496503700567,27.3496503700567,2069.79647761701,0.0,1.0
2021-03-01,29.0004,29.08,28.71,28.71,4463,28.3167011992785,28.3944245898339,28.033147523182,28.033147523182,4570.75788204093,0.0,1.0
2021-03-02,28.9,29.24,28.9,28.98,2996,28.2186681790302,28.5506525105483,28.2186681790302,28.2967821393874,3068.33757889192,0.0,1.0
2021-03-03,28.5347,28.94,28.5347,28.7,1906,27.8619803075493,28.2577251592088,27.8619803075493,28.0233832781373,1952.01983490253,0.0,1.0
2021-03-04,27.3918,27.99,27.02,27.895,7418,26.7460247413966,27.3301218799674,26.3829901106366,27.2373615520432,7597.10552744332,0.0,1.0
2021-03-05,27.8882,27.8882,26.7099,26.9201,3152,27.2307218654129,27.2307218654129,26.0802008718021,26.2854453026406,3228.10415509589,0.0,1.0
2021-03-08,27.9694,28.19,27.9694,28.04,2257,27.3100075351754,27.5254067808603,27.3100075351754,27.3789431051906,2311.4946313615,0.0,1.0
2021-03-09,28.5002,28.55,28.45,28.53,5998,27.8282936621453,27.8769196024676,27.7792771520211,27.8573911123783,6142.82002609936,0.0,1.0
2021-03-10,28.7987,29.0,28.7987,28.9999,437,28.119756376728,28.3163106294767,28.119756376728,28.3162129870263,447.551242315009,0.0,1.0
2021-03-11,29.2925,29.2925,29.215,29.25,1564,28.6019147970327,28.6019147970327,28.5262418979366,28.5604167555929,1601.76234091687,0.0,1.0
2021-03-12,29.3801,29.3801,29.19,29.19,5581,28.6874495836238,28.6874495836238,28.501831285325,28.501831285325,5715.75167816948,0.0,1.0
2021-03-15,29.7623,29.7623,29.42,29.42,1333,29.0606390292302,29.0606390292302,28.7264089213519,28.7264089213519,1365.18491076866,0.0,1.0
2021-03-16,29.3932,29.65,29.3932,29.65,3459,28.7002407446323,28.9509865573788,28.7002407446323,28.9509865573788,3542.51658390758,0.0,1.0
2021-03-17,29.5696,29.5696,29.24,29.24,946,28.8724820272198,28.8724820272198,28.5506525105483,28.5506525105483,968.840904416473,0.0,1.0
2021-03-18,29.0105,29.61,29.0105,29.61,5190,28.3265630867736,28.9119295772002,28.3265630867736,28.9119295772002,5315.31109294027,0.0,1.0
2021-03-19,29.2217,29.2217,29.1799,29.1799,385,28.5327839421165,28.5327839421165,28.4919693978299,28.4919693978299,394.295716913681,0.0,1.0
2021-03-22,29.1365,29.22,29.1365,29.22,503,28.4495925743362,28.531124020459,28.4495925743362,28.531124020459,515.144793785925,0.0,1.0
2021-03-23,28.4495,28.95,28.4495,28.95,6174,27.7787889397689,28.2674894042535,27.7787889397689,28.2674894042535,6323.06949668848,0.0,1.0
2021-03-24,27.9453,28.68,27.9453,28.68,7806,27.2864757046178,28.003854788048,27.2864757046178,28.003854788048,7994.47367851478,0.0,1.0
2021-03-25,28.3965,28.3965,28.22,28.22,242,27.7270384410323,27.7270384410323,27.5546995159942,27.5546995159942,247.843022060028,0.0,1.0
2021-03-26,28.571,28.571,28.325,28.325,102,27.8974245170614,27.8974245170614,27.657224088963,27.657224088963,104.462761364144,0.0,1.0
2021-03-29,28.0824,28.26,28.0824,28.2599,1112,27.4203435041799,27.5937564961728,27.4203435041799,27.5936588537224,1138.84892781302,0.0,1.0
2021-03-30,28.4173,28.45,28.4173,28.43,3511,27.7473480707251,27.7792771520211,27.7473480707251,27.7597486619318,3595.77210930892,0.0,1.0
2021-03-31,28.7458,28.9,28.7458,28.8282,7293,28.0681035204418,28.2186681790302,28.0681035204418,28.1485608996097,7469.08743753629,0.0,1.0
2021-04-01,29.0514,29.07,29.015,29.07,497,28.3664988490062,28.3846603447893,28.3309569970437,28.3846603447893,508.999925470388,0.0,1.0
2021-04-05,29.1069,29.65,29.05,29.65,8890,28.420690409004,28.9509865573788,28.3651318547,28.9509865573788,9104.64655418863,0.0,1.0
2021-04-06,29.2576,29.34,29.2576,29.265,2418,28.5678375818268,28.6482949609947,28.5678375818268,28.5750631231599,2476.38193116177,0.0,1.0
2021-04-07,28.7795,29.1836,28.7795,29.1836,1390,28.1010090262423,28.4955821684964,28.1010090262423,28.4955821684964,1423.56115976627,0.0,1.0
2021-04-08,28.9183,28.9183,28.77,28.77,318,28.236536747462,28.236536747462,28.0917329934498,28.0917329934498,325.678020723507,0.0,1.0
2021-04-09,29.0176,29.0176,28.98,28.98,627,28.3334957007553,28.3334957007553,28.2967821393874,28.2967821393874,642.138738973709,0.0,1.0
2021-04-12,29.0513,29.19,28.985,29.19,2099,28.3664012065558,28.501831285325,28.3016642619098,28.501831285325,2149.679765719,0.0,1.0
2021-04-13,28.9034,29.14,28.6403,29.14,6450,28.2219880223454,28.4530100601018,27.9650907352208,28.4530100601018,6605.73343920323,0.0,1.0
2021-04-14,29.0185,29.26,28.85,28.95,5150,28.3343744828093,28.5701810006376,28.169846953807,28.2674894042535,5274.34530417002,0.0,1.0
2021-04-15,29.0374,29.1022,29.0374,29.1022,971,28.3528289059437,28.416101213833,28.3528289059437,28.416101213833,994.444522397881,0.0,1.0
2021-04-16,29.2187,29.265,29.2187,29.265,507,28.5298546686032,28.5750631231599,28.5298546686032,28.5750631231599,519.24137266295,0.0,1.0
2021-04-19,28.7658,29.32,28.7658,29.32,1192,28.0876320105311,28.6287664709054,28.0876320105311,28.6287664709054,1220.78050535352,0.0,1.0
2021-04-20,28.4837,28.84,28.255,28.84,269,27.8121826578216,28.1600827087624,27.5888743736505,28.1600827087624,275.494929479948,0.0,1.0
2021-04-21,28.9441,28.9441,28.31,28.31,3848,28.2617284996771,28.2617284996771,27.6425777213961,27.6425777213961,3940.9088796983,0.0,1.0
2021-04-22,28.8942,29.0894,28.85,29.0894,1476,28.2130049169044,28.4036029801759,28.169846953807,28.4036029801759,1511.63760562232,0.0,1.0
2021-04-23,29.4493,29.4493,29.25,29.25,992,28.7550181593327,28.7550181593327,28.5604167555929,28.5604167555929,1015.95156150226,0.0,1.0
2021-04-26,30.0408,30.06,29.77,29.77,1918,29.3325732537236,29.3513206042093,29.0681574979146,29.0681574979146,1964.30957153361,0.0,1.0
2021-04-27,30.1687,30.28,30.07,30.28,868,29.4574579478446,29.5661339951916,29.361084849254,29.5661339951916,888.957616314481,0.0,1.0
2021-04-28,30.2829,30.37,30.25,30.25,1521,29.5689656262545,29.6540122005934,29.5368412600576,29.5368412600576,1557.72411798885,0.0,1.0
2021-04-29,30.3967,30.3967,30.39,30.39,179,29.6800827348626,29.6800827348626,29.6735406906827,29.6735406906827,183.32190474688,0.0,1.0
2021-04-30,29.8494,30.12,29.8494,30.12,877,29.1456856035691,29.4099060744772,29.1456856035691,29.4099060744772,898.174918787785,0.0,1.0
2021-05-03,29.794,29.85,29.77,29.85,610,29.0915916860217,29.1462714582717,29.0681574979146,29.1462714582717,624.728278746351,0.0,1.0
2021-05-04,29.4788,29.4788,29.41,29.41,218,28.7838226822144,28.7838226822144,28.7166446763073,28.7166446763073,223.263548797877,0.0,1.0
2021-05-05,29.196,29.37,29.196,29.37,105,28.5076898323518,28.6775876961287,28.5076898323518,28.6775876961287,107.535195521913,0.0,1.0
2021-05-06,28.7468,28.83,28.5999,28.83,1169,28.0690799449463,28.1503184637177,27.9256431852404,28.1503184637177,1197.22517681063,0.0,1.0
2021-05-07,29.2941,29.2941,29.21,29.2101,339,28.6034770762398,28.6034770762398,28.5213597754143,28.5214574178648,347.18505982789,0.0,1.0
2021-05-10,28.3409,29.11,28.3409,28.97,6982,27.672749238584,28.4237173249678,27.672749238584,28.2870178943428,7150.57842984759,0.0,1.0
2021-05-11,28.1818,28.1818,27.73,27.77,1386,27.5174000999237,27.5174000999237,27.0762515088065,27.1153084889851,1419.46458088925,0.0,1.0
2021-05-12,27.3282,28.05,27.3282,28.05,1029,26.6839241429126,27.3887073502352,26.6839241429126,27.3887073502352,1053.84491611475,0.0,1.0
2021-05-13,27.7174,27.76,27.7174,27.7278,790,27.0639485600503,27.1055442439405,27.0639485600503,27.0741033748967,809.074328212487,0.0,1.0
2021-05-14,28.2984,28.2984,28.21,28.21,110,27.6312511971443,27.6312511971443,27.5449352709496,27.5449352709496,112.655919118194,0.0,1.0
2021-05-17,28.4278,28.4278,28.11,28.11,1160,27.757600528022,27.757600528022,27.4472928205031,27.4472928205031,1188.00787433732,0.0,1.0
2021-05-18,28.442,28.76,28.42,28.42,3217,27.7714657559854,28.0819687484052,27.7499844168872,27.7499844168872,3294.67356184756,0.0,1.0
2021-05-19,28.2139,28.2139,27.84,27.84,1406,27.548743326517,27.548743326517,27.1836582042977,27.1836582042977,1439.94747527438,0.0,1.0
2021-05-20,28.5045,28.5045,28.07,28.1,941,27.8324922875145,27.8324922875145,27.4082358403245,27.4375285754585,963.720180820189,0.0,1.0
2021-05-21,28.6011,28.72,28.59,28.59,200,27.9268148946457,28.0429117682266,27.9159765826462,27.9159765826462,204.828943851263,0.0,1.0
2021-05-24,28.751,28.88,28.751,28.84,679,28.073180927865,28.199139688941,28.073180927865,28.1600827087624,695.394264375037,0.0,1.0
2021-05-25,28.7048,28.8597,28.7048,28.8597,886,28.0280701157587,28.1793182715003,28.0280701157587,28.1793182715003,907.392221261095,0.0,1.0
2021-05-26,29.0597,29.16,29.0373,29.05,867,28.3746031723933,28.4725385501911,28.3527312634933,28.3651318547,887.933471595222,0.0,1.0
2021-05-27,29.4214,29.4214,29.3795,29.3795,1483,28.7277759156582,28.7277759156582,28.6868637289211,28.6868637289211,1518.80661865711,0.0,1.0
2021-05-28,29.3542,29.3542,29.32,29.3489,1625,28.6621601889581,28.6621601889581,28.6287664709054,28.6569851390845,1664.23516879151,0.0,1.0
2021-06-01,29.6482,29.6482,29.6482,29.6482,37,28.9492289932708,28.9492289932708,28.9492289932708,28.9492289932708,37.8933546124835,0.0,1.0
2021-06-02,29.5304,29.77,29.33,29.77,2164,28.8342061866448,29.0681574979146,28.6385307159501,29.0681574979146,2216.24917247066,0.0,1.0
2021-06-03,29.4158,29.46,29.4158,29.46,246,28.7223079384332,28.7654659015305,28.7223079384332,28.7654659015305,251.939600937053,0.0,1.0
2021-06-04,29.7115,29.7115,29.7115,29.7115,99,29.0110366644034,29.0110366644034,29.0110366644034,29.0110366644034,101.390327206375,0.0,1.0
2021-06-07,29.9584,29.99,29.95,29.96,11845,29.2521158745557,29.2829708888968,29.2439139087182,29.2536781537628,12130.994199591,0.0,1.0
2021-06-08,30.1297,30.18,30.1297,30.18,363,29.4193773921705,29.4684915447451,29.4193773921705,29.4684915447451,371.764533090042,0.0,1.0
2021-06-09,29.8168,29.9971,29.8168,29.9971,1574,29.1138541647235,29.2899035028785,29.1138541647235,29.2899035028785,1612.00378810944,0.0,1.0
2021-06-10,29.69,29.74,29.69,29.6946,1194,28.9900435375574,29.0388647627806,28.9900435375574,28.9945350902779,1222.82879479204,0.0,1.0
2021-06-11,29.7797,29.81,29.7797,29.81,150,29.0776288156079,29.1072144780931,29.0776288156079,29.1072144780931,153.621707888447,0.0,1.0
2021-06-14,29.6393,29.6393,29.61,29.62,499,28.940538815181,28.940538815181,28.9119295772002,28.9216938222448,511.048214908901,0.0,1.0
2021-06-15,29.6511,29.7,29.6511,29.7,1386,28.9520606243337,28.999807782602,28.9520606243337,28.999807782602,1419.46458088925,0.0,1.0
2021-06-16,29.4857,29.52,29.4681,29.52,340,28.7905600112952,28.8240513717984,28.7733749400167,28.8240513717984,348.209204547147,0.0,1.0
2021-06-17,29.1732,29.32,29.0,29.32,546,28.48542735365,28.6287664709054,28.3163106294767,28.6287664709054,559.183016713947,0.0,1.0
2021-06-18,28.6953,28.79,28.6953,28.79,434,28.0187940829663,28.1112614835391,28.0187940829663,28.1112614835391,444.47880815724,0.0,1.0
2021-06-21,29.0292,29.0292,28.84,28.85,1976,28.3448222250071,28.3448222250071,28.1600827087624,28.169846953807,2023.70996525047,0.0,1.0
2021-06-22,29.1151,29.1151,28.9,28.9,278,28.4286970899406,28.4286970899406,28.2186681790302,28.2186681790302,284.712231953255,0.0,1.0
2021-06-23,29.2162,29.2162,29.02,29.02,1252,28.527413607342,28.527413607342,28.335839119566,28.335839119566,1282.2291885089,0.0,1.0
2021-06-24,29.7763,29.7763,29.76,29.76,101,29.0743089722927,29.0743089722927,29.0583932528699,29.0583932528699,103.438616644888,0.0,1.0
2021-06-25,30.1137,30.1137,30.0265,30.04,6475,29.4037546000991,29.4037546000991,29.3186103833097,29.33179211412,6631.33705718462,0.0,1.0
2021-06-28,29.9101,29.9101,29.7894,29.7894,104,29.2049545709901,29.2049545709901,29.0871001333012,29.0871001333012,106.511050802656,0.0,1.0
2021-06-29,29.8692,29.96,29.8692,29.96,134,29.1650188087575,29.2536781537628,29.1650188087575,29.2536781537628,137.235392380346,0.0,1.0
2021-06-30,29.9291,29.96,29.9291,29.96,405,29.2235066365749,29.2536781537628,29.2235066365749,29.2536781537628,414.778611298807,0.0,1.0
2021-07-01,30.2696,30.2696,30.14,30.14,3306,29.5559791803451,29.5559791803451,29.4294345645665,29.4294345645665,3385.82244186137,0.0,1.0
2021-07-02,30.0084,30.05,30.0084,30.05,1040,29.3009370997789,29.3415563591647,29.3009370997789,29.3415563591647,1065.11050802657,0.0,1.0
2021-07-06,29.6935,29.6935,29.53,29.53,184,28.993461023323,28.993461023323,28.833815616843,28.833815616843,188.442628343162,0.0,1.0
2021-07-07,29.4133,29.4291,29.4,29.4291,558,28.719866877172,28.7352943843425,28.7068804312626,28.7352943843425,571.472753345023,0.0,1.0
2021-07-08,29.164,29.17,29.164,29.17,139,28.4764442482089,28.4823027952357,28.4764442482089,28.4823027952357,142.356115976628,0.0,1.0
2021-07-09,29.7908,29.7908,29.4195,29.561,10738,29.0884671276074,29.0884671276074,28.7259207090997,28.8640847764814,10997.2659953743,0.0,1.0
2021-07-12,29.7593,29.7593,29.55,29.5903,1192,29.0577097557168,29.0577097557168,28.8533441069323,28.8926940144622,1220.78050535352,0.0,1.0
2021-07-13,29.3608,29.58,29.3608,29.58,407,28.6686045906876,28.8826368420663,28.6686045906876,28.8826368420663,416.826900737319,0.0,1.0
2021-07-14,29.0932,29.63,29.0932,29.63,385,28.4073133932928,28.9314580672895,28.4073133932928,28.9314580672895,394.295716913681,0.0,1.0
2021-07-15,28.9296,28.99,28.79,28.99,8218,28.2475703443624,28.3065463844321,28.1112614835391,28.3065463844321,8416.42130284838,0.0,1.0
2021-07-16,28.4138,28.84,28.4138,28.8112,707,27.7439305849595,28.1600827087624,27.7439305849595,28.1319616830338,724.070316514214,0.0,1.0
2021-07-19,27.9992,28.14,27.68,27.68,6955,27.3391049854084,27.4765855556371,27.0274302835833,27.0274302835833,7122.92652242767,0.0,1.0
2021-07-20,28.6074,28.6074,28.6074,28.6074,176,27.9329663690239,27.9329663690239,27.9329663690239,27.9329663690239,180.249470589111,0.0,1.0
2021-07-21,29.1656,29.18,29.1656,29.18,353,28.4780065274161,28.4920670402804,28.4780065274161,28.4920670402804,361.523085897478,0.0,1.0
2021-07-22,28.813,28.813,28.813,28.813,113,28.1337192471418,28.1337192471418,28.1337192471418,28.1337192471418,115.728353275963,0.0,1.0
2021-07-23,29.0603,29.0603,29.04,29.04,176,28.3751890270959,28.3751890270959,28.3553676096553,28.3553676096553,180.249470589111,0.0,1.0
2021-07-26,28.8625,28.8625,28.8625,28.8625,508,28.1820522601128,28.1820522601128,28.1820522601128,28.1820522601128,520.265517382208,0.0,1.0
2021-07-27,28.78,28.78,28.51,28.51,184,28.1014972384945,28.1014972384945,27.837862622289,27.837862622289,188.442628343162,0.0,1.0
2021-07-28,29.0314,29.0314,28.87,28.87,1093,28.3469703589169,28.3469703589169,28.1893754438963,28.1893754438963,1119.39017814715,0.0,1.0
2021-07-29,29.2262,29.305,29.2262,29.305,160,28.5371778523866,28.6141201033385,28.5371778523866,28.6141201033385,163.86315508101,0.0,1.0
2021-07-30,29.019,29.294,29.0,29.294,906,28.3348626950616,28.6033794337893,28.3163106294767,28.6033794337893,927.875115646218,0.0,1.0
2021-08-02,29.0006,29.0006,29.0006,29.0006,6,28.3168964841794,28.3168964841794,28.3168964841794,28.3168964841794,6.14486831553788,0.0,1.0
2021-08-03,29.0626,29.0626,29.045,29.06,588,28.3774348034562,28.3774348034562,28.3602497321776,28.3748960997446,602.197094922712,0.0,1.0
2021-08-04,28.9274,28.9274,28.9274,28.9274,588,28.2454222104526,28.2454222104526,28.2454222104526,28.2454222104526,602.197094922712,0.0,1.0
2021-08-05,29.2966,29.35,29.26,29.35,662,28.605918137501,28.6580592060394,28.5701810006376,28.6580592060394,677.983804147678,0.0,1.0
2021-08-06,29.3597,29.3597,29.29,29.29,210,28.6675305237327,28.6675305237327,28.5994737357715,28.5994737357715,215.070391043826,0.0,1.0
2021-08-09,29.3732,29.3732,29.3732,29.3732,67,28.680712254543,28.680712254543,28.680712254543,28.680712254543,68.6176961901729,0.0,1.0
2021-08-10,29.348,29.4177,29.24,29.24,540,28.6561063570304,28.7241631449916,28.5506525105483,28.5506525105483,553.03814839841,0.0,1.0
2021-08-11,29.6652,29.6652,29.6652,29.6652,1,28.9658282098466,28.9658282098466,28.9658282098466,28.9658282098466,1.02414471925632,0.0,1.0
2021-08-12,29.565,29.565,29.565,29.565,81,28.8679904744993,28.8679904744993,28.8679904744993,28.8679904744993,82.9557222597613,0.0,1.0
2021-08-13,29.1184,29.1184,29.1184,29.1184,11,28.4319192908053,28.4319192908053,28.4319192908053,28.4319192908053,11.2655919118195,0.0,1.0
2021-08-16,28.9254,28.9988,28.9254,28.9988,447,28.2434693614437,28.3151389200714,28.2434693614437,28.3151389200714,457.792689507571,0.0,1.0
2021-08-17,28.4797,28.5,28.4797,28.5,1803,27.8082769598037,27.8280983772444,27.8082769598037,27.8280983772444,1846.53292881914,0.0,1.0
2021-08-18,28.264,28.42,28.264,28.42,1052,27.5976621941907,27.7499844168872,27.5976621941907,27.7499844168872,1077.40024465764,0.0,1.0
2021-08-19,27.8737,27.9299,27.8737,27.9299,217,27.2165637100981,27.271438767249,27.2165637100981,27.271438767249,222.23940407862,0.0,1.0
2021-08-20,28.3044,28.3044,28.22,28.22,325,27.6371097441711,27.6371097441711,27.5546995159942,27.5546995159942,332.847033758301,0.0,1.0
2021-08-23,28.7602,28.7602,28.7602,28.7602,215,28.0821640333061,28.0821640333061,28.0821640333061,28.0821640333061,220.191114640107,0.0,1.0
2021-08-24,29.2088,29.2088,28.99,29.02,1036,28.520188066009,28.520188066009,28.3065463844321,28.335839119566,1061.01392914954,0.0,1.0
2021-08-25,29.4144,29.4144,29.4144,29.4144,115,28.7209409441269,28.7209409441269,28.7209409441269,28.7209409441269,117.776642714476,0.0,1.0
2021-08-26,29.2437,29.2437,29.2437,29.2437,170,28.5542652812148,28.5542652812148,28.5542652812148,28.5542652812148,174.104602273573,0.0,1.0
2021-08-27,29.881,29.881,29.705,29.75,429,29.1765406179101,29.1765406179101,29.0046899051243,29.0486290078253,439.358084560959,0.0,1.0
2021-08-30,29.6432,29.7599,29.634,29.6801,1409,28.9443468707484,29.0582956104195,28.9353637653074,28.9803769349632,1443.01990943215,0.0,1.0
2021-08-31,29.8628,29.8628,29.8,29.8,1151,29.1587696919289,29.1587696919289,29.0974502330485,29.0974502330485,1178.79057186402,0.0,1.0
2021-09-01,29.9817,30.0434,29.9817,30.0201,2877,29.2748665655097,29.3351119574352,29.2748665655097,29.3123612664812,2946.46435730042,0.0,1.0
2021-09-02,30.2249,30.32,30.19,30.22,9550,29.5123330049956,29.6051909753701,29.4782557897897,29.5075485249237,9780.58206889778,0.0,1.0
2021-09-03,30.1354,30.1354,30.11,30.11,101,29.424943011846,29.424943011846,29.4001418294326,29.4001418294326,103.438616644888,0.0,1.0
2021-09-07,29.8957,30.02,29.8957,30.02,758,29.1908940581258,29.3122636240307,29.1908940581258,29.3122636240307,776.301697196285,0.0,1.0
2021-09-08,29.5653,29.625,29.54,29.59,2948,28.8682834018506,28.9265759447672,28.8435798618877,28.8924010871109,3019.17863236761,0.0,1.0
2021-09-09,29.6938,29.7,29.6938,29.7,228,28.9937539506743,28.999807782602,28.9937539506743,28.999807782602,233.50499599044,0.0,1.0
2021-09-10,29.375,29.375,29.375,29.375,57,28.682469818651,28.682469818651,28.682469818651,28.682469818651,58.3762489976098,0.0,1.0
2021-09-13,29.5145,29.53,29.44,29.44,8446,28.8186810370238,28.833815616843,28.7459374114412,28.7459374114412,8649.92629883883,0.0,1.0
2021-09-14,29.3395,29.4,29.3395,29.4,100,28.6478067487425,28.7068804312626,28.6478067487425,28.7068804312626,102.414471925631,0.0,1.0
2021-09-15,29.5829,29.5829,29.43,29.46,5047,28.8854684731292,28.8854684731292,28.7361731663966,28.7654659015305,5168.85839808661,0.0,1.0
2021-09-16,29.4622,29.53,29.4622,29.5209,702,28.7676140354403,28.833815616843,28.7676140354403,28.8249301538524,718.949592917932,0.0,1.0
2021-09-17,29.3329,29.3329,29.31,29.31,322,28.641362347013,28.641362347013,28.6190022258608,28.6190022258608,329.774599600533,0.0,1.0
2021-09-20,28.6088,28.8,28.6088,28.74,8501,27.9343333633301,28.1210257285838,27.9343333633301,28.0624402583159,8706.25425839793,0.0,1.0
2021-09-21,28.6788,28.7181,28.6788,28.7181,2731,28.0026830786427,28.0410565616681,28.0026830786427,28.0410565616681,2796.93922828899,0.0,1.0
2021-09-22,29.0975,29.21,29.085,29.085,2370,28.411512018662,28.5213597754143,28.3993067123562,28.3993067123562,2427.22298463747,0.0,1.0
2021-09-23,29.6437,29.74,29.6437,29.71,1162,28.9448350830007,29.0388647627806,28.9448350830007,29.0095720276467,1190.05616377583,0.0,1.0
2021-09-24,29.6935,29.6935,29.6935,29.6935,2,28.993461023323,28.993461023323,28.993461023323,28.993461023323,2.04828943851263,0.0,1.0
2021-09-27,29.936,29.936,29.936,29.936,13,29.2302439656557,29.2302439656557,29.2302439656557,29.2302439656557,13.3138813503321,0.0,1.0
2021-09-28,29.3438,29.3438,29.3438,29.3438,126,28.6520053741117,28.6520053741117,28.6520053741117,28.6520053741117,129.042234626295,0.0,1.0
2021-09-29,29.3901,29.43,29.3901,29.43,337,28.6972138286684,28.7361731663966,28.6972138286684,28.7361731663966,345.136770389378,0.0,1.0
2021-09-30,29.2819,29.65,29.2819,29.65,3382,28.5915646972853,28.9509865573788,28.5915646972853,28.9509865573788,3463.65744052485,0.0,1.0
2021-10-01,29.5937,29.5937,29.3546,29.3546,941,28.8960138577774,28.8960138577774,28.6625507587599,28.6625507587599,963.720180820191,0.0,1.0
2021-10-04,29.1318,29.1318,29.1318,29.1318,12,28.4450033791652,28.4450033791652,28.4450033791652,28.4450033791652,12.2897366310757,0.0,1.0
2021-10-05,29.2227,29.2999,29.2227,29.24,1634,28.533760366621,28.6091403383657,28.533760366621,28.5506525105483,1673.45247126482,0.0,1.0
2021-10-06,29.0253,29.0253,29.0,29.0,517,28.3410141694397,28.3410141694397,28.3163106294767,28.3163106294767,529.482819855514,0.0,1.0
2021-10-07,29.272,29.38,29.25,29.38,1061,28.5818980946911,28.6873519411733,28.5604167555929,28.6873519411733,1086.61754713095,0.0,1.0
2021-10-08,29.0054,29.0054,29.0054,29.0054,14,28.3215833218008,28.3215833218008,28.3215833218008,28.3215833218008,14.3380260695884,0.0,1.0
2021-10-11,28.8927,29.05,28.8927,29.05,1148,28.2115402801477,28.3651318547,28.2115402801477,28.3651318547,1175.71813770625,0.0,1.0
2021-10-12,28.9824,29.0599,28.9824,29.0599,611,28.2991255581981,28.3747984572942,28.2991255581981,28.3747984572942,625.752423465608,0.0,1.0
2021-10-13,29.0816,29.0816,29.03,29.03,351,28.395986869041,28.395986869041,28.3456033646107,28.3456033646107,359.474796458967,0.0,1.0
2021-10-14,29.559,29.5663,29.51,29.5663,471,28.8621319274725,28.8692598263551,28.8142871267537,28.8692598263551,482.372162769724,0.0,1.0
2021-10-15,29.489,29.57,29.489,29.57,336,28.79378221216,28.8728725970216,28.79378221216,28.8728725970216,344.112625670121,0.0,1.0
2021-10-18,29.3451,29.41,29.33,29.41,668,28.6532747259675,28.7166446763073,28.6385307159501,28.7166446763073,684.128672463217,0.0,1.0
2021-10-19,29.3047,29.34,29.3047,29.34,470,28.6138271759871,28.6482949609947,28.6138271759871,28.6482949609947,481.348018050468,0.0,1.0
2021-10-20,29.1838,29.36,29.1838,29.36,264,28.4957774533973,28.667823451084,28.4957774533973,28.667823451084,270.374205883667,0.0,1.0
2021-10-21,29.4256,29.4256,29.36,29.36,6729,28.7318768985769,28.7318768985769,28.667823451084,28.667823451084,6891.46981587573,0.0,1.0
2021-10-22,29.3256,29.42,29.3256,29.42,725,28.6342344481304,28.7264089213519,28.6342344481304,28.7264089213519,742.504921460828,0.0,1.0
2021-10-25,29.4663,29.4663,29.35,29.35,243,28.7716173759086,28.7716173759086,28.6580592060394,28.6580592060394,248.867166779284,0.0,1.0
2021-10-26,29.5017,29.5017,29.5017,29.5017,19,28.8061828033667,28.8061828033667,28.8061828033667,28.8061828033667,19.4587496658699,0.0,1.0
2021-10-27,28.9477,29.19,28.9477,29.12,15591,28.2652436278932,28.501831285325,28.2652436278932,28.4334815700125,15967.4403179252,0.0,1.0
2021-10-28,29.4994,29.4994,29.4994,29.4994,22,28.8039370270064,28.8039370270064,28.8039370270064,28.8039370270064,22.5311838236389,0.0,1.0
2021-10-29,29.5423,29.55,29.5423,29.55,448,28.8458256382479,28.8533441069323,28.8458256382479,28.8533441069323,458.816834226829,0.0,1.0
2021-11-01,30.0526,30.08,30.0,30.0,2802,29.3440950628763,29.3708490942986,29.2927351339414,29.2927351339414,2869.65350335619,0.0,1.0
2021-11-02,29.3871,30.07,29.34,30.07,2182,28.694284555155,29.361084849254,28.6482949609947,29.361084849254,2234.68377741728,0.0,1.0
2021-11-03,30.4201,30.4201,30.4201,30.4201,1,29.7029310682671,29.7029310682671,29.7029310682671,29.7029310682671,1.02414471925631,0.0,1.0
2021-11-04,30.6619,30.77,30.6619,30.68,809,29.9390305134466,30.0445820023793,29.9390305134466,29.9567037969774,828.533077878358,0.0,1.0
2021-11-05,30.6396,30.6396,30.6396,30.6396,14,29.9172562469971,29.9172562469971,29.9172562469971,29.9172562469971,14.3380260695884,0.0,1.0
2021-11-08,30.8892,30.8892,30.8892,30.8892,27,30.1609718033115,30.1609718033115,30.1609718033115,30.1609718033115,27.6519074199204,0.0,1.0
2021-11-09,30.9393,31.1199,30.8928,30.955,2574,30.2098906709851,30.3862329364915,30.1644869315275,30.2252205357052,2636.14850736575,0.0,1.0
2021-11-10,30.3809,30.3809,30.3809,30.3809,2574,29.664655227692,29.664655227692,29.664655227692,29.664655227692,2636.14850736575,0.0,1.0
2021-11-11,30.3916,30.3916,30.3916,30.3916,92,29.6751029698898,29.6751029698898,29.6751029698898,29.6751029698898,94.2213141715809,0.0,1.0
2021-11-12,30.2921,30.2921,30.2921,30.2921,201,29.5779487316956,29.5779487316956,29.5779487316956,29.5779487316956,205.853088570519,0.0,1.0
2021-11-15,29.9118,30.02,29.9118,30.0,544,29.2066144926476,29.3122636240307,29.2066144926476,29.2927351339414,557.134727275435,0.0,1.0
2021-11-16,30.0024,30.0024,30.0024,30.0024,90,29.2950785527522,29.2950785527522,29.2950785527522,29.2950785527522,92.1730247330681,0.0,1.0
2021-11-17,29.9619,29.9619,29.8,29.82,1497,29.2555333603213,29.2555333603213,29.0974502330485,29.1169787231378,1533.1446447267,0.0,1.0
2021-11-18,29.7794,29.86,29.7794,29.8216,1787,29.0773358882565,29.1560357033164,29.0773358882565,29.1185410023449,1830.14661331103,0.0,1.0
2021-11-19,29.5943,29.74,29.5943,29.67,1425,28.8965997124801,29.0388647627806,28.8965997124801,28.9705150474681,1459.40622494025,0.0,1.0
2021-11-22,29.1524,29.19,29.1524,29.16,247,28.4651177239571,28.501831285325,28.4651177239571,28.4725385501911,252.96374565631,0.0,1.0
2021-11-23,29.0307,29.0307,28.66,28.66,104,28.3462868617638,28.3462868617638,27.9843262979587,27.9843262979587,106.511050802657,0.0,1.0
2021-11-24,28.9772,28.9772,28.9772,28.9772,4,28.2940481507749,28.2940481507749,28.2940481507749,28.2940481507749,4.09657887702526,0.0,1.0
2021-11-26,28.1162,28.1162,28.1162,28.1162,7,27.4533466524308,27.4533466524308,27.4533466524308,27.4533466524308,7.16901303479419,0.0,1.0
2021-11-29,28.0617,28.0617,28.0617,28.0617,17,27.4001315169375,27.4001315169375,27.4001315169375,27.4001315169375,17.4104602273573,0.0,1.0
2021-11-30,27.6247,27.87,27.38,27.87,399,26.9734340084864,27.2129509394316,26.7345029322439,27.2129509394316,408.633742983269,0.0,1.0
2021-12-01,26.9984,28.05,26.9984,28.05,5127,26.3618993413402,27.3887073502352,26.3618993413402,27.3887073502352,5250.78997562711,0.0,1.0
2021-12-02,27.642,27.642,27.642,27.642,35,26.9903261524136,26.9903261524136,26.9903261524136,26.9903261524136,35.845065173971,0.0,1.0
2021-12-03,26.9997,26.9997,26.9997,26.9997,7,26.363168693196,26.363168693196,26.363168693196,26.363168693196,7.16901303479418,0.0,1.0
2021-12-06,27.4979,27.4979,27.4979,27.4979,31,26.8496233813203,26.8496233813203,26.8496233813203,26.8496233813203,31.7484862969457,0.0,1.0
2021-12-07,28.248,28.42,28.248,28.42,183,27.5820394021193,27.7499844168872,27.5820394021193,27.7499844168872,187.418483623905,0.0,1.0
2021-12-08,28.4659,28.4659,28.42,28.42,240,27.7948023016421,27.7948023016421,27.7499844168872,27.7499844168872,245.794732621515,0.0,1.0
2021-12-09,27.8579,28.06,27.8579,28.06,306,27.2011362029276,27.3984715952799,27.2011362029276,27.3984715952799,313.388284092432,0.0,1.0
2021-12-10,27.7017,27.7508,27.7017,27.7508,100,27.0486186953302,27.0965611384994,27.0486186953302,27.0965611384994,102.414471925631,0.0,1.0
2021-12-13,27.22,27.425,27.22,27.4,2000,26.5782750115295,26.7784420349448,26.5782750115295,26.7540314223332,2048.28943851263,0.0,1.0
2021-12-14,26.9346,27.16,26.9346,27.0837,2435,26.2996034579553,26.5196895412616,26.2996034579553,26.445188351571,2493.79239138912,0.0,1.0
2021-12-15,27.1805,27.1805,26.605,26.625,4712,26.5397062436032,26.5397062436032,25.9777739412837,25.997302431373,4825.76991713574,0.0,1.0
2021-12-16,26.7823,27.27,26.67,27.27,2634,26.1508940059253,26.6270962367528,26.0412415340739,26.6270962367528,2697.59719052113,0.0,1.0
2021-12-17,26.6473,26.6473,26.5699,26.5699,256,26.0190766978226,26.0190766978226,25.943501441177,25.943501441177,262.181048129616,0.0,1.0
2021-12-20,26.248,26.248,26.16,26.16,263,25.6291903931898,25.6291903931898,25.5432650367969,25.5432650367969,269.350061164411,0.0,1.0
2021-12-21,26.8337,26.87,26.8337,26.87,749,26.2010822254548,26.2365264349669,26.2010822254548,26.2365264349669,767.084394722979,0.0,1.0
2021-12-22,27.1161,27.1161,27.1161,27.1161,749,26.4768245055156,26.4768245055156,26.4768245055156,26.4768245055156,767.08439472298,0.0,1.0
2021-12-23,27.3238,27.3701,27.3238,27.37,450,26.679627875093,26.7248363296497,26.679627875093,26.7247386871992,460.86512366534,0.0,1.0
2021-12-27,27.5253,27.5253,27.5253,27.5253,86,26.8763774127426,26.8763774127426,26.8763774127426,26.8763774127426,88.076445856043,0.0,1.0
2021-12-28,27.3704,27.63,27.3704,27.63,412,26.725129257001,26.9786090583601,26.725129257001,26.9786090583601,421.947624333601,0.0,1.0
2021-12-29,27.3477,27.4,27.3477,27.4,368,26.7029644207497,26.7540314223332,26.7029644207497,26.7540314223332,376.885256686323,0.0,1.0
2021-12-30,27.3316,27.5,27.3316,27.5,175,26.6872439862278,26.8516738727797,26.6872439862278,26.8516738727797,179.225325869855,0.0,1.0
2021-12-31,27.315,27.315,27.315,27.315,175,26.6710353394537,26.6710353394537,26.6710353394537,26.6710353394537,179.225325869855,0.0,1.0
2022-01-03,27.6345,27.6345,27.6345,27.6345,42,26.9830029686302,26.9830029686302,26.9830029686302,26.9830029686302,43.0140782087651,0.0,1.0
2022-01-04,27.4958,27.4958,27.4958,27.4958,2,26.8475728898609,26.8475728898609,26.8475728898609,26.8475728898609,2.04828943851263,0.0,1.0
2022-01-05,26.7236,27.5507,26.7236,27.5507,1028,26.0935778875132,26.901178595156,26.0935778875132,26.901178595156,1052.82077139549,0.0,1.0
2022-01-06,26.6325,26.69,26.4199,26.4199,620,26.0046256151565,26.0607700241632,25.7970377655073,25.7970377655073,634.969725938915,0.0,1.0
2022-01-07,26.3942,26.3942,26.3942,26.3942,302,25.7719436557426,25.7719436557426,25.7719436557426,25.7719436557426,309.291705215406,0.0,1.0
2022-01-10,26.2508,26.2508,25.8301,25.8301,104,25.6319243818023,25.6319243818023,25.221142592774,25.221142592774,106.511050802657,0.0,1.0
2022-01-11,26.6998,26.74,26.14,26.14,1297,26.070338984307,26.1095912493865,25.5237365467076,25.5237365467076,1328.31570087544,0.0,1.0
2022-01-12,26.662,26.895,26.62,26.895,671,26.0334301380382,26.2609370475785,25.9924203088507,26.2609370475785,687.201106620987,0.0,1.0
2022-01-13,26.4232,26.8692,26.4232,26.8692,255,25.800259966372,26.2357452953633,25.800259966372,26.2357452953633,261.15690341036,0.0,1.0
2022-01-14,26.2927,26.2927,26.2927,26.2927,7,25.6728365685394,25.6728365685394,25.6728365685394,25.6728365685394,7.16901303479419,0.0,1.0
2022-01-18,25.4427,25.87,25.4427,25.87,4009,24.8428757397444,25.2601019305022,24.8428757397444,25.2601019305022,4105.79617949856,0.0,1.0
2022-01-19,25.1862,25.25,25.1862,25.23,1029,24.5924228543492,24.654718737734,24.5924228543492,24.6351902476448,1053.84491611475,0.0,1.0
2022-01-20,24.8456,25.5401,24.8456,25.54,1234,24.2598526681285,24.9379794864793,24.2598526681285,24.9378818440288,1263.79458356229,0.0,1.0
2022-01-21,24.3093,24.69,24.3093,24.69,156,23.7361962063841,24.1079210152338,23.7361962063841,24.1079210152338,159.766576203985,0.0,1.0
2022-01-24,24.5723,24.5723,23.43,23.43,1695,23.9929958510583,23.9929958510583,22.8776261396083,22.8776261396083,1735.92529913945,0.0,1.0
2022-01-25,24.2899,24.48,24.2899,24.31,746,23.7172535709975,23.9028718692962,23.7172535709975,23.7368797035372,764.011960565209,0.0,1.0
2022-01-26,24.1081,24.65,24.0,24.65,1649,23.5397395960858,24.0688640350552,23.4341881071532,24.0688640350552,1688.81464205366,0.0,1.0
2022-01-27,23.5873,23.998,23.5873,23.998,166,23.0312177141606,23.4322352581442,23.0312177141606,23.4322352581442,170.008023396548,0.0,1.0
2022-01-28,23.8925,23.8925,23.43,23.43,203,23.3292224729232,23.3292224729232,22.8776261396083,22.8776261396083,207.901378009032,0.0,1.0
2022-01-31,24.8817,24.8817,24.4299,24.4299,12396,24.2951015927397,24.2951015927397,23.8539530016225,23.8539530016225,12695.2979399013,0.0,1.0
2022-02-01,25.4028,25.4028,25.22,25.22,1006,24.8039164020163,24.8039164020163,24.6254260026001,24.6254260026001,1030.28958757185,0.0,1.0
2022-02-02,25.1705,25.1705,25.1705,25.1705,110,24.5770929896291,24.5770929896291,24.5770929896291,24.5770929896291,112.655919118194,0.0,1.0
2022-02-03,24.532,24.5481,24.495,24.5481,516,23.9536459435284,23.9693663780503,23.9175182368632,23.9693663780503,528.458675136257,0.0,1.0
2022-02-04,24.943,24.943,24.943,24.943,20,24.3549564148634,24.3549564148634,24.3549564148634,24.3549564148634,20.4828943851263,0.0,1.0
2022-02-07,25.0706,25.0706,25.0,25.0,406,24.4795481816331,24.4795481816331,24.4106126116179,24.4106126116179,415.802756018063,0.0,1.0
2022-02-08,25.4878,25.4878,25.4878,25.4878,91,24.8869124848958,24.8869124848958,24.8869124848958,24.8869124848958,93.1971694523243,0.0,1.0
2022-02-09,25.7933,25.7999,25.77,25.7999,716,25.1852101710097,25.1916545727392,25.1624594800557,25.1916545727392,733.287618987521,0.0,1.0
2022-02-10,25.3939,25.961,25.3381,25.7799,1733,24.7952262239265,25.3489565604085,24.7407417365774,25.1721260826499,1774.84279847119,0.0,1.0
2022-02-11,24.9879,25.38,24.9,25.38,508,24.3987978751138,24.7816539233145,24.3129701611714,24.7816539233145,520.265517382208,0.0,1.0
2022-02-14,24.8643,25.08,24.8643,24.8999,1658,24.278111806362,24.488726571975,24.278111806362,24.3128725187209,1698.03194452697,0.0,1.0
2022-02-15,25.4626,25.4626,25.4626,25.4626,74,24.8623065873832,24.8623065873832,24.8623065873832,24.8623065873832,75.7867092249673,0.0,1.0
2022-02-16,25.3572,25.3572,25.3572,25.3572,271,24.7593914446127,24.7593914446127,24.7593914446127,24.7593914446127,277.54321891846,0.0,1.0
2022-02-17,24.7412,24.7412,24.7412,24.7412,572,24.1579139498624,24.1579139498624,24.1579139498624,24.1579139498624,585.810779414611,0.0,1.0
2022-02-18,24.4493,24.4493,24.4493,24.4493,71,23.8728956370091,23.8728956370091,23.8728956370091,23.8728956370091,72.7142750671984,0.0,1.0
2022-02-22,23.8141,23.8141,23.8141,23.8141,39,23.2526707917732,23.2526707917732,23.2526707917732,23.2526707917732,39.9416440509962,0.0,1.0
2022-02-23,23.3236,23.3236,23.3236,23.3236,150,22.7737345723332,22.7737345723332,22.7737345723332,22.7737345723332,153.621707888447,0.0,1.0
2022-02-24,24.174,24.174,24.174,24.174,3,23.60408597093,23.60408597093,23.60408597093,23.60408597093,3.07243415776894,0.0,1.0
2022-02-25,24.7109,24.7109,24.7109,24.7109,335,24.1283282873771,24.1283282873771,24.1283282873771,24.1283282873771,343.088480950865,0.0,1.0
2022-02-28,24.9204,25.01,24.895,25.01,1401,24.3328892210625,24.4203768566625,24.3080880386491,24.4203768566625,1434.82675167809,0.0,1.0
2022-03-01,24.0989,24.84,24.0989,24.84,956,23.5307564906447,24.2543846909035,23.5307564906447,24.2543846909035,979.082351609036,0.0,1.0
2022-03-02,24.5832,24.5832,24.23,24.23,949,24.003638878157,24.003638878157,23.65876574318,23.65876574318,971.91333857424,0.0,1.0
2022-03-03,23.9945,24.0901,23.9945,24.09,6327,23.4288177723786,23.5221639550054,23.4288177723786,23.522066312555,6479.76363873469,0.0,1.0
2022-03-04,23.5955,23.5955,23.49,23.49,165,23.0392243950972,23.0392243950972,22.9362116098761,22.9362116098761,168.983878677292,0.0,1.0
2022-03-07,22.928,23.0951,22.928,23.09,1031,22.387461038367,22.550621573063,22.387461038367,22.5456418080903,1055.89320555326,0.0,1.0
2022-03-08,23.1395,23.51,23.1395,23.51,164,22.5939748210613,22.9557400999654,22.5939748210613,22.9557400999654,167.959733958035,0.0,1.0
2022-03-09,23.9174,23.96,23.9174,23.96,111,23.3535354430844,23.3951311269746,23.3535354430844,23.3951311269746,113.680063837451,0.0,1.0
2022-03-10,23.7816,23.7915,23.54,23.54,450,23.2209369953781,23.2306035979723,22.9850328350994,22.9850328350994,460.86512366534,0.0,1.0
2022-03-11,23.391,23.65,23.391,23.62,666,22.8395455839341,23.0924395305905,22.8395455839341,23.0631467954566,682.080383024706,0.0,1.0
2022-03-14,22.7143,22.7143,22.66,22.7096,1236,22.1787991217629,22.1787991217629,22.1257792711704,22.1742099265919,1265.8428730008,0.0,1.0
2022-03-15,23.1708,23.1708,22.87,22.87,990,22.624536908051,22.624536908051,22.330828417108,22.330828417108,1013.90327206375,0.0,1.0
2022-03-16,24.0434,24.0434,23.8,23.8,294,23.4765649306469,23.4765649306469,23.2389032062602,23.2389032062602,301.098547461356,0.0,1.0
2022-03-17,24.6277,24.6277,24.35,24.35,137,24.0470897686057,24.0470897686057,23.7759366837158,23.7759366837158,140.307826538115,0.0,1.0
2022-03-18,25.0,25.0,24.9265,24.9265,300,24.4106126116179,24.4106126116179,24.3388454105397,24.3388454105397,307.243415776894,0.0,1.0
2022-03-21,24.6942,25.01,24.53,25.01,890,24.1120219981526,24.4203768566625,23.9516930945194,24.4203768566625,911.488800138117,0.0,1.0
2022-03-22,25.1538,25.1538,25.1,25.1,103,24.5607867004045,24.5607867004045,24.5082550620643,24.5082550620643,105.4869060834,0.0,1.0
2022-03-23,24.8001,25.15,24.8001,25.15,1542,24.2154253531754,24.5570762872876,24.2154253531754,24.5570762872876,1579.23115709323,0.0,1.0
2022-03-24,25.185,25.185,25.04,25.04,359,24.5912511449438,24.5912511449438,24.4496695917965,24.4496695917965,367.667954213017,0.0,1.0
2022-03-25,24.985,24.985,24.85,24.85,206,24.3959662440509,24.3959662440509,24.2641489359482,24.2641489359482,210.973812166801,0.0,1.0
2022-03-28,24.8686,24.8686,24.8686,24.8686,94,24.2823104317312,24.2823104317312,24.2823104317312,24.2823104317312,96.2696036100935,0.0,1.0
2022-03-29,25.6091,25.6091,25.48,25.48,484,25.0053527772873,25.0053527772873,24.8792963737609,24.8792963737609,495.686044120056,0.0,1.0
2022-03-30,25.1795,25.64,25.1795,25.63,945,24.5858808101693,25.0355242944753,24.5858808101693,25.0257600494306,967.816759697216,0.0,1.0
2022-03-31,25.2258,25.25,25.2258,25.25,170,24.631089264726,24.654718737734,24.631089264726,24.654718737734,174.104602273573,0.0,1.0
2022-04-01,25.6738,25.7301,25.49,25.7301,300,25.0685274427262,25.1235001423276,24.8890606188056,25.1235001423276,307.243415776894,0.0,1.0
2022-04-04,25.9321,25.9321,25.86,25.86,191,25.3207378922294,25.3207378922294,25.2503376854575,25.2503376854575,195.611641377956,0.0,1.0
2022-04-05,25.4632,25.61,25.4632,25.61,204,24.8628924420859,25.0062315593413,24.8628924420859,25.0062315593413,208.925522728288,0.0,1.0
2022-04-06,24.7099,24.9242,24.5954,24.62,1915,24.1273518628727,24.3365996341794,24.0155512571114,24.0395712999213,1961.23713737584,0.0,1.0
2022-04-07,24.8183,24.8183,24.46,24.59,2016,24.2331962791566,24.2331962791566,23.8833433792069,24.0102785647873,2064.67575402073,0.0,1.0
2022-04-08,24.7902,24.92,24.78,24.92,923,24.2057587505812,24.3324986512607,24.1957992206356,24.3324986512607,945.285575873576,0.0,1.0
2022-04-11,24.4035,24.4035,24.4035,24.4035,5,23.8281753947047,23.8281753947047,23.8281753947047,23.8281753947047,5.12072359628156,0.0,1.0
2022-04-12,24.4144,24.4144,24.4144,24.4144,102,23.8388184218033,23.8388184218033,23.8388184218033,23.8388184218033,104.462761364144,0.0,1.0
2022-04-13,25.0003,25.0003,25.0,25.0,2254,24.4109055389692,24.4109055389692,24.4106126116179,24.4106126116179,2308.42219720373,0.0,1.0
2022-04-14,24.7261,24.75,24.7261,24.7499,446,24.143169939845,24.1665064855017,24.143169939845,24.1664088430512,456.768544788315,0.0,1.0
2022-04-18,24.4777,24.4777,24.4777,24.4777,125,23.9006260929359,23.9006260929359,23.9006260929359,23.9006260929359,128.018089907039,0.0,1.0
2022-04-19,24.8531,24.97,24.55,24.55,2989,24.267175851912,24.3813198764839,23.9712215846087,23.9712215846087,3061.16856585712,0.0,1.0
2022-04-20,24.6419,24.6419,24.6419,24.6419,0,24.0609549965691,24.0609549965691,24.0609549965691,24.0609549965691,0,0.0,1.0
2022-04-21,24.0252,24.0252,23.94,23.94,212,23.4587940046657,23.4587940046657,23.3756026368853,23.3756026368853,217.118680482338,0.0,1.0
2022-04-22,23.3165,23.3165,23.3165,23.3165,4,22.7668019583515,22.7668019583515,22.7668019583515,22.7668019583515,4.09657887702526,0.0,1.0
2022-04-25,23.28,23.28,23.28,23.28,172,22.7311624639386,22.7311624639386,22.7311624639386,22.7311624639386,176.152891712086,0.0,1.0
2022-04-26,22.711,22.9774,22.68,22.9774,717,22.1755769208981,22.4356964088875,22.1453077612597,22.4356964088875,734.311763706778,0.0,1.0
2022-04-27,22.5979,22.66,22.5979,22.66,242,22.0651433094432,22.1257792711704,22.0651433094432,22.1257792711704,247.843022060027,0.0,1.0
2022-04-28,23.0305,23.0305,23.0305,23.0305,151,22.4875445500746,22.4875445500746,22.4875445500746,22.4875445500746,154.645852607703,0.0,1.0
2022-04-29,22.5902,22.725,22.5902,22.725,280,22.0576248407588,22.1892468639606,22.0576248407588,22.1892468639606,286.760521391768,0.0,1.0
2022-05-02,22.9062,22.9062,22.41,22.46,910,22.3661749841696,22.3661749841696,21.8816731450543,21.9304943702775,931.971694523247,0.0,1.0
2022-05-03,22.6383,22.6383,22.6383,22.6383,910,22.1045908594235,22.1045908594235,22.1045908594235,22.1045908594235,931.971694523247,0.0,1.0
2022-05-04,23.6257,23.6257,22.73,22.73,1764,23.068712415132,23.068712415132,22.194128986483,22.194128986483,1806.59128476814,0.0,1.0
2022-05-05,22.887,23.25,22.887,23.2299,765,22.3474276336839,22.7018697288046,22.3474276336839,22.6822435962649,783.470710231081,0.0,1.0
2022-05-06,22.1844,22.1844,22.1844,22.1844,105,21.661391776847,21.661391776847,21.661391776847,21.661391776847,107.535195521913,0.0,1.0
2022-05-09,21.3053,21.3101,21.3053,21.31,1150,20.8030169949721,20.8077038325935,20.8030169949721,20.8076061901431,1177.76642714476,0.0,1.0
2022-05-10,21.1819,21.2701,21.1819,21.27,500,20.6825262111211,20.7686468524149,20.6825262111211,20.7685492099645,512.072359628158,0.0,1.0
2022-05-11,20.8231,21.5,20.8231,21.0499,1080,20.3321850989192,20.9931268459914,20.3321850989192,20.5536381765318,1106.07629679682,0.0,1.0
2022-05-12,21.2356,21.2356,21.2356,21.2356,185,20.7349602070109,20.7349602070109,20.7349602070109,20.7349602070109,189.466773062418,0.0,1.0
2022-05-13,22.1873,22.2565,22.1873,22.2565,2420,21.66422340791,21.7317919836189,21.66422340791,21.7317919836189,2478.43022060027,0.0,1.0
2022-05-16,21.9118,22.2839,21.9118,22.2839,1897,21.3952184569299,21.7585460150413,21.3952184569299,21.7585460150413,1942.80253242923,0.0,1.0
2022-05-17,22.559,22.559,22.48,22.48,1332,22.0271603962195,22.0271603962195,21.9500228603668,21.9500228603668,1364.16076604941,0.0,1.0
2022-05-18,21.5904,21.5904,21.46,21.46,6771,21.081395621195,21.081395621195,20.9540698658128,20.9540698658128,6934.48389408449,0.0,1.0
2022-05-19,21.7762,22.0352,21.7762,22.0252,808,21.2628152941245,21.5157092407809,21.2628152941245,21.5059449957362,827.508933159102,0.0,1.0
2022-05-20,21.6524,21.6524,21.07,21.1301,1570,21.1419339404718,21.1419339404718,20.5732643090715,20.6319474217899,1607.90720923241,0.0,1.0
2022-05-23,21.8353,21.8353,21.8353,21.8353,1570,21.3205219823384,21.3205219823384,21.3205219823384,21.3205219823384,1607.90720923241,0.0,1.0
2022-05-24,21.0825,21.0825,20.93,21.06,2471,20.5854696153773,20.5854696153773,20.4365648784465,20.5635000640269,2530.66160128236,0.0,1.0
2022-05-25,21.5844,21.5844,21.5844,21.5844,2471,21.0755370741682,21.0755370741682,21.0755370741682,21.0755370741682,2530.66160128235,0.0,1.0
2022-05-26,22.2201,22.36,22.06,22.25,27879,21.6962501316564,21.832851919831,21.5399245684916,21.7254452243399,28552.1306281468,0.0,1.0
2022-05-27,22.8597,22.8597,22.77,22.77,1279,22.320771244712,22.320771244712,22.2331859666616,22.2331859666616,1309.88109592883,0.0,1.0
2022-05-31,22.4853,22.55,22.39,22.55,533,21.9551979102404,22.0183725756793,21.862144654965,22.0183725756793,545.869135363616,0.0,1.0
2022-06-01,22.2289,22.2289,22.2289,22.2289,20,21.7048426672957,21.7048426672957,21.7048426672957,21.7048426672957,20.4828943851263,0.0,1.0
2022-06-02,22.9249,22.965,22.5099,22.5099,1827,22.3844341224031,22.4235887450322,21.9792179530503,21.9792179530503,1871.11240208129,0.0,1.0
2022-06-03,22.7549,22.7633,22.62,22.62,777,22.2184419566441,22.2266439224816,22.0867222909918,22.0867222909918,795.760446862157,0.0,1.0
2022-06-06,22.7535,22.82,22.7535,22.82,211,22.2170749623379,22.2820071918848,22.2170749623379,22.2820071918848,216.094535763082,0.0,1.0
2022-06-07,23.133,23.133,22.87,22.87,164,22.5876280617822,22.5876280617822,22.330828417108,22.330828417108,167.959733958036,0.0,1.0
2022-06-08,23.0198,23.0198,22.93,22.93,402,22.4770968078768,22.4770968078768,22.3894138873759,22.3894138873759,411.706177141039,0.0,1.0
2022-06-09,22.431,22.431,22.431,22.431,69,21.902178059648,21.902178059648,21.902178059648,21.902178059648,70.6659856286857,0.0,1.0
2022-06-10,21.5354,21.5354,21.5354,21.5354,69,21.0276922734494,21.0276922734494,21.0276922734494,21.0276922734494,70.6659856286857,0.0,1.0
2022-06-13,20.3398,20.5,20.3398,20.5,223,19.8602791359114,20.0167023415266,19.8602791359114,20.0167023415266,228.384272394158,0.0,1.0
2022-06-14,20.3864,20.3864,20.23,20.23,184,19.9057805178195,19.9057805178195,19.7530677253212,19.7530677253212,188.442628343161,0.0,1.0
2022-06-15,20.7828,20.7828,20.67,20.67,111,20.2928351913893,20.2928351913893,20.1826945072857,20.1826945072857,113.680063837451,0.0,1.0
2022-06-16,19.7076,19.8101,19.65,19.8101,801,19.2429835641888,19.3430670758964,19.1867415127316,19.3430670758964,820.339920124307,0.0,1.0
2022-06-17,20.1291,20.1351,20.095,20.1351,4674,19.6545464928207,19.6604050398475,19.6212504172184,19.6604050398475,4786.85241780401,0.0,1.0
2022-06-21,20.3269,20.57,20.3269,20.57,247,19.8476832598038,20.0850520568392,19.8476832598038,20.0850520568392,252.963745656309,0.0,1.0
2022-06-22,20.2313,20.2313,20.2313,20.2313,1,19.754337077177,19.754337077177,19.754337077177,19.754337077177,1.02414471925631,0.0,1.0
2022-06-23,20.5578,20.5578,20.45,20.45,520,20.0731396778847,20.0731396778847,19.9678811163034,19.9678811163034,532.555254013283,0.0,1.0
2022-06-24,21.2291,21.2291,21.04,21.065,309,20.7286134477319,20.7286134477319,20.5439715739376,20.5683821865492,316.4607182502,0.0,1.0
2022-06-27,21.3021,21.3021,21.3021,21.3021,1,20.7998924365578,20.7998924365578,20.7998924365578,20.7998924365578,1.02414471925631,0.0,1.0
2022-06-28,20.8514,20.8514,20.8514,20.8514,1,20.3598179123956,20.3598179123956,20.3598179123956,20.3598179123956,1.02414471925631,0.0,1.0
2022-06-29,20.5518,20.5518,20.5518,20.5518,1,20.0672811308579,20.0672811308579,20.0672811308579,20.0672811308579,1.02414471925631,0.0,1.0
2022-06-30,20.3798,20.3798,20.3798,20.3798,1,19.89933611609,19.89933611609,19.89933611609,19.89933611609,1.02414471925631,0.0,1.0
2022-07-01,20.6846,20.6846,20.39,20.39,7366,20.1969503050508,20.1969503050508,19.9092956460355,19.9092956460355,7543.85000204202,0.0,1.0
2022-07-05,20.9184,20.9184,20.9184,20.9184,1,20.4252383541947,20.4252383541947,20.4252383541947,20.4252383541947,1.02414471925631,0.0,1.0
2022-07-06,20.5544,20.5544,20.5544,20.5544,1,20.0698198345695,20.0698198345695,20.0698198345695,20.0698198345695,1.02414471925631,0.0,1.0
2022-07-07,21.3019,21.3019,21.23,21.23,22904,20.7996971516569,20.7996971516569,20.7294922297859,20.7294922297859,23457.0106498466,0.0,1.0
2022-07-08,21.2737,21.2737,21.2737,21.2737,22904,20.772161980631,20.772161980631,20.772161980631,20.772161980631,23457.0106498466,0.0,1.0
2022-07-11,20.7976,20.7976,20.7976,20.7976,65,20.3072862740553,20.3072862740553,20.3072862740553,20.3072862740553,66.5694067516605,0.0,1.0
2022-07-12,20.8221,20.8221,20.8221,20.8221,43,20.3312086744147,20.3312086744147,20.3312086744147,20.3312086744147,44.0382229280215,0.0,1.0
2022-07-13,20.9833,20.9833,20.9833,20.9833,66,20.4886083045344,20.4886083045344,20.4886083045344,20.4886083045344,67.5935514709168,0.0,1.0
2022-07-14,20.7341,20.7341,20.57,20.57,306,20.2452833180218,20.2452833180218,20.0850520568392,20.0850520568392,313.388284092433,0.0,1.0
2022-07-15,21.1242,21.1242,21.11,21.11,143,20.6261865172135,20.6261865172135,20.6123212892501,20.6123212892501,146.452694853653,0.0,1.0
2022-07-18,21.2102,21.2102,21.2102,21.2102,20,20.7101590245975,20.7101590245975,20.7101590245975,20.7101590245975,20.4828943851263,0.0,1.0
2022-07-19,21.9103,21.9103,21.9103,21.9103,13,21.3937538201732,21.3937538201732,21.3937538201732,21.3937538201732,13.3138813503321,0.0,1.0
2022-07-20,22.3084,22.3084,22.3,22.3,3084,21.7824684154006,21.7824684154006,21.7742664495631,21.7742664495631,3158.46231418648,0.0,1.0
2022-07-21,22.4787,22.4787,22.42,22.42,4550,21.948753508511,21.948753508511,21.8914373900989,21.8914373900989,4659.85847261622,0.0,1.0
2022-07-22,22.0613,22.14,22.0613,22.14,3370,21.5411939203474,21.6180385288488,21.5411939203474,21.6180385288488,3451.36770389378,0.0,1.0
2022-07-25,22.2048,22.2048,22.06,22.17,3632,21.6813108367381,21.6813108367381,21.5399245684916,21.6473312639827,3719.69362033893,0.0,1.0
2022-07-26,22.0275,22.08,21.992,22.07,1466,21.5081907720965,21.5594530585809,21.473527702188,21.5496888135362,1501.39615842976,0.0,1.0
2022-07-27,22.6316,22.6316,22.6316,22.6316,149,22.0980488152436,22.0980488152436,22.0980488152436,22.0980488152436,152.597563169191,0.0,1.0
2022-07-28,22.8251,22.8251,22.78,22.78,373,22.2869869568576,22.2869869568576,22.2429502117062,22.2429502117062,382.005980282604,0.0,1.0
2022-07-29,23.1133,23.1133,22.87,22.87,133,22.5683924990443,22.5683924990443,22.330828417108,22.330828417108,136.21124766109,0.0,1.0
2022-08-01,22.95,23.0,22.91,22.92,2162,22.4089423774652,22.4577636026884,22.3698853972866,22.3796496423313,2214.20088303215,0.0,1.0
2022-08-02,22.9659,22.9659,22.9099,22.9099,515,22.4244675270862,22.4244675270862,22.3697877548362,22.3697877548362,527.434530417001,0.0,1.0
2022-08-03,23.386,23.386,23.33,23.33,3000,22.8346634614118,22.8346634614118,22.7799836891618,22.7799836891618,3072.43415776894,0.0,1.0
2022-08-04,23.4821,23.4821,23.39,23.39,1500,22.9284978562909,22.9284978562909,22.8385691594297,22.8385691594297,1536.21707888447,0.0,1.0
2022-08-05,24.0204,24.0204,23.97,23.97,1002,23.4541071670442,23.4541071670442,23.4048953720192,23.4048953720192,1026.19300869483,0.0,1.0
2022-08-08,24.2567,24.2567,24.2111,24.2111,551,23.6848362774492,23.6848362774492,23.6403113200457,23.6403113200457,564.30374031023,0.0,1.0
2022-08-09,23.915,23.915,23.915,23.915,1,23.3511920242736,23.3511920242736,23.3511920242736,23.3511920242736,1.02414471925632,0.0,1.0
2022-08-10,24.7392,24.7392,24.613,24.613,120,24.1559611008535,24.1559611008535,24.03273632839,24.03273632839,122.897366310757,0.0,1.0
2022-08-11,24.8995,24.8995,24.8699,24.88,598,24.3124819489192,24.3124819489192,24.283579783587,24.2934416710821,612.438542115274,0.0,1.0
2022-08-12,25.3526,25.3526,24.995,24.995,1304,24.7548998918921,24.7548998918921,24.4057304890955,24.4057304890955,1335.48471391023,0.0,1.0
2022-08-15,25.392,25.392,25.392,25.392,2,24.793371017368,24.793371017368,24.793371017368,24.793371017368,2.04828943851263,0.0,1.0
2022-08-16,25.5466,25.5656,25.49,25.5656,5211,24.9443262457583,24.9628783113431,24.8890606188056,24.9628783113431,5336.81813204464,0.0,1.0
2022-08-17,25.027,25.027,25.027,25.027,5211,24.4369760732384,24.4369760732384,24.4369760732384,24.4369760732384,5336.81813204465,0.0,1.0
2022-08-18,25.2749,25.2749,25.1399,25.1399,418,24.6790317078952,24.6790317078952,24.5472143997925,24.5472143997925,428.092492649139,0.0,1.0
2022-08-19,24.5112,24.5112,24.48,24.4801,1537,23.9333363138355,23.9333363138355,23.9028718692962,23.9029695117467,1574.11043349695,0.0,1.0
2022-08-22,24.0236,24.0236,24.01,24.01,234,23.4572317254585,23.4572317254585,23.4439523521978,23.4439523521978,239.649864305977,0.0,1.0
2022-08-23,24.4512,24.4512,24.4512,24.4512,123,23.8747508435676,23.8747508435676,23.8747508435676,23.8747508435676,125.969800468527,0.0,1.0
2022-08-24,24.7635,24.7635,24.71,24.71,506,24.179688216312,24.179688216312,24.1274495053231,24.1274495053231,518.217227943694,0.0,1.0
2022-08-25,24.9512,24.9512,24.9512,24.9512,51,24.3629630958,24.3629630958,24.3629630958,24.3629630958,52.2313806820719,0.0,1.0
2022-08-26,24.1377,25.003,24.1377,25.003,221,23.5686417614179,24.4135418851313,23.5686417614179,24.4135418851313,226.335982955646,0.0,1.0
2022-08-29,24.0057,24.15,24.0057,24.15,196,23.4397537268286,23.5806517828229,23.4397537268286,23.5806517828229,200.732364974237,0.0,1.0
2022-08-30,23.6162,23.6238,23.6162,23.6238,311,23.0594363823396,23.0668572085735,23.0594363823396,23.0668572085735,318.509007688713,0.0,1.0
2022-08-31,23.6841,23.6841,23.6841,23.6841,28,23.1257356061927,23.1257356061927,23.1257356061927,23.1257356061927,28.6760521391768,0.0,1.0
2022-09-01,23.2371,23.2371,23.0799,23.0799,207,22.689273852697,22.689273852697,22.5357799205952,22.5357799205952,211.997956886057,0.0,1.0
2022-09-02,23.077,23.2701,23.077,23.27,4129,22.5329482895322,22.7214958613444,22.5329482895322,22.7213982188939,4228.69354580932,0.0,1.0
2022-09-06,22.8045,22.8045,22.8045,22.8045,4129,22.2668726120656,22.2668726120656,22.2668726120656,22.2668726120656,4228.69354580931,0.0,1.0
2022-09-07,23.402,23.402,23.055,23.055,949,22.8502862534833,22.8502862534833,22.511466950434,22.511466950434,971.913338574239,0.0,1.0
2022-09-08,23.6858,23.6858,23.6858,23.6858,949,23.1273955278503,23.1273955278503,23.1273955278503,23.1273955278503,971.913338574243,0.0,1.0
2022-09-09,24.1372,24.1372,24.1372,24.1372,4,23.5681535491657,23.5681535491657,23.5681535491657,23.5681535491657,4.09657887702526,0.0,1.0
2022-09-12,24.5811,24.5811,24.5811,24.5811,14,24.0015883866976,24.0015883866976,24.0015883866976,24.0015883866976,14.3380260695884,0.0,1.0
2022-09-13,23.6512,23.6512,23.6512,23.6512,2,23.0936112399959,23.0936112399959,23.0936112399959,23.0936112399959,2.04828943851262,0.0,1.0
2022-09-14,23.8148,23.8148,23.8148,23.8148,68,23.2533542889263,23.2533542889263,23.2533542889263,23.2533542889263,69.6418409094293,0.0,1.0
2022-09-15,23.7071,23.7071,23.7071,23.7071,1,23.1481933697954,23.1481933697954,23.1481933697954,23.1481933697954,1.02414471925631,0.0,1.0
2022-09-16,23.1191,23.1191,23.1191,23.1191,33,22.5740557611702,22.5740557611702,22.5740557611702,22.5740557611702,33.7967757354583,0.0,1.0
2022-09-19,23.3322,23.3322,22.87,22.87,2394,22.7821318230716,22.7821318230716,22.330828417108,22.330828417108,2451.80245789962,0.0,1.0
2022-09-20,23.1727,23.1727,23.13,23.13,114,22.6263921146095,22.6263921146095,22.5846987882688,22.5846987882688,116.75249799522,0.0,1.0
2022-09-21,22.8712,22.8712,22.8712,22.8712,13,22.3320001265134,22.3320001265134,22.3320001265134,22.3320001265134,13.3138813503321,0.0,1.0
2022-09-22,22.1838,22.2301,22.1,22.2301,200,21.6608059221443,21.7060143767011,21.5789815486702,21.7060143767011,204.828943851263,0.0,1.0
2022-09-23,21.4544,21.4544,21.25,21.38,1314,20.9486018885878,20.9486018885878,20.7490207198752,20.8759559054556,1345.72616110279,0.0,1.0
2022-09-26,21.1996,21.607,21.17,21.59,605,20.6998089248502,21.0976042679691,20.670906759518,21.0810050513932,619.607555150068,0.0,1.0
2022-09-27,21.3299,21.3299,21.31,21.31,205,20.8270370377819,20.8270370377819,20.8076061901431,20.8076061901431,209.949667447544,0.0,1.0
2022-09-28,22.151,22.151,22.151,22.151,5,21.6287791983979,21.6287791983979,21.6287791983979,21.6287791983979,5.12072359628156,0.0,1.0
2022-09-29,21.5249,21.5249,21.34,21.34,1001,21.0174398161525,21.0174398161525,20.836898925277,20.836898925277,1025.16886397557,0.0,1.0
2022-09-30,21.4755,21.54,21.4755,21.54,100,20.969204445632,21.03218382617,20.969204445632,21.03218382617,102.414471925631,0.0,1.0
2022-10-03,21.9173,21.98,21.7,21.7,2031,21.4005887917045,21.4618106081344,21.1884117468843,21.1884117468843,2080.03792480957,0.0,1.0
2022-10-04,22.8274,22.8274,22.54,22.65,435,22.2892327332178,22.2892327332178,22.0086083306347,22.1160150261258,445.502952876497,0.0,1.0
2022-10-05,22.6606,22.6606,22.48,22.48,654,22.1263651258731,22.1263651258731,21.9500228603668,21.9500228603668,669.790646393629,0.0,1.0
2022-10-06,22.6356,22.6356,22.61,22.61,100,22.1019545132615,22.1019545132615,22.0769580459472,22.0769580459472,102.414471925631,0.0,1.0
2022-10-07,21.9693,21.9693,21.9693,21.9693,25,21.4513628659367,21.4513628659367,21.4513628659367,21.4513628659367,25.6036179814078,0.0,1.0
2022-10-10,21.771,21.771,21.771,21.771,25,21.2577378867013,21.2577378867013,21.2577378867013,21.2577378867013,25.6036179814078,0.0,1.0
2022-10-11,21.7326,21.7326,21.63,21.63,425,21.2202431857299,21.2202431857299,21.1200620315718,21.1200620315718,435.261505683932,0.0,1.0
2022-10-12,21.7642,21.7642,21.7642,21.7642,221,21.2510982000709,21.2510982000709,21.2510982000709,21.2510982000709,226.335982955646,0.0,1.0
2022-10-13,22.135,22.135,22.135,22.135,130,21.6131564063265,21.6131564063265,21.6131564063265,21.6131564063265,133.13881350332,0.0,1.0
2022-10-14,21.2307,21.2307,21.2307,21.2307,7,20.730175726939,20.730175726939,20.730175726939,20.730175726939,7.1690130347942,0.0,1.0
2022-10-17,21.8372,21.8372,21.8372,21.8372,18,21.3223771888969,21.3223771888969,21.3223771888969,21.3223771888969,18.4346049466136,0.0,1.0
2022-10-18,22.0965,22.0965,21.97,22.0231,1827,21.5755640629046,21.5755640629046,21.4520463630898,21.5038945042769,1871.11240208128,0.0,1.0
2022-10-19,21.8454,21.8454,21.8454,21.8454,10,21.3303838698335,21.3303838698335,21.3303838698335,21.3303838698335,10.2414471925631,0.0,1.0
2022-10-20,21.7603,21.7603,21.7603,21.7603,92,21.2472901445035,21.2472901445035,21.2472901445035,21.2472901445035,94.221314171581,0.0,1.0
2022-10-21,22.0981,22.0981,22.0981,22.0981,92,21.5771263421117,21.5771263421117,21.5771263421117,21.5771263421117,94.2213141715809,0.0,1.0
2022-10-24,22.1476,22.1476,22.0082,22.0082,605,21.6254593550827,21.6254593550827,21.4893457791603,21.4893457791603,619.60755515007,0.0,1.0
2022-10-25,22.8082,22.8082,22.8082,22.8082,605,22.2704853827321,22.2704853827321,22.2704853827321,22.2704853827321,619.60755515007,0.0,1.0
2022-10-26,23.2476,23.41,23.2476,23.41,368,22.6995263099939,22.858097649519,22.6995263099939,22.858097649519,376.885256686323,0.0,1.0
2022-10-27,23.2394,23.5116,22.799,23.5116,30950,22.6915196290573,22.9573023791726,22.261502277291,22.9573023791726,31697.2790609829,0.0,1.0
2022-10-28,23.7779,23.7779,23.7779,23.7779,37,23.2173242247115,23.2173242247115,23.2173242247115,23.2173242247115,37.8933546124836,0.0,1.0
2022-10-31,23.9571,23.98,23.943,23.943,688,23.3922994959116,23.4146596170639,23.3785319103987,23.3785319103987,704.611566848344,0.0,1.0
2022-11-01,24.1174,24.2,24.1174,24.19,3790,23.5488203439773,23.6294730080461,23.5488203439773,23.6197087630014,3881.50848598143,0.0,1.0
2022-11-02,23.4873,24.015,23.4873,23.93,2509,22.9335752637141,23.4488344747201,22.9335752637141,23.3658383918406,2569.57910061409,0.0,1.0
2022-11-03,23.3451,23.4405,23.3451,23.4405,1371,22.7947276991792,22.8878785969051,22.7947276991792,22.8878785969051,1404.10241010041,0.0,1.0
2022-11-04,23.6547,23.6547,23.27,23.27,3497,23.0970287257615,23.0970287257615,22.7213982188939,22.7213982188939,3581.43408323932,0.0,1.0
2022-11-07,24.0915,24.1266,23.9899,23.9899,1153,23.5235309493117,23.5578034494184,23.4243262196581,23.4243262196581,1180.83886130253,0.0,1.0
2022-11-08,23.8691,23.8691,23.8691,23.8691,30,23.3063741395187,23.3063741395187,23.3063741395187,23.3063741395187,30.7243415776894,0.0,1.0
2022-11-09,22.7173,22.7173,22.7173,22.7173,100,22.1817283952763,22.1817283952763,22.1817283952763,22.1817283952763,102.414471925631,0.0,1.0
2022-11-10,23.5176,23.5176,23.34,23.34,742,22.9631609261994,22.9631609261994,22.7897479342064,22.7897479342064,759.915381688184,0.0,1.0
2022-11-11,23.6395,23.73,23.6395,23.73,1111,23.0821870732936,23.1705534909477,23.0821870732936,23.1705534909477,1137.82478309377,0.0,1.0
2022-11-14,23.2584,23.2584,23.2584,23.2584,1,22.7100716946421,22.7100716946421,22.7100716946421,22.7100716946421,1.02414471925631,0.0,1.0
2022-11-15,23.5047,23.78,23.5,23.78,1041,22.9505650500918,23.2193747161709,22.9459758549208,23.2193747161709,1066.13465274582,0.0,1.0
2022-11-16,23.0977,23.0977,23.0977,23.0977,1041,22.5531602767746,22.5531602767746,22.5531602767746,22.5531602767746,1066.13465274582,0.0,1.0
2022-11-17,22.7012,22.7012,22.595,22.65,754,22.1660079607544,22.1660079607544,22.0623116783802,22.1160150261258,772.20511831926,0.0,1.0
2022-11-18,22.7673,22.7673,22.7673,22.7673,40,22.2305496204995,22.2305496204995,22.2305496204995,22.2305496204995,40.9657887702525,0.0,1.0
2022-11-21,22.6777,22.6777,22.6777,22.6777,78,22.1430619848995,22.1430619848995,22.1430619848995,22.1430619848995,79.8832881019923,0.0,1.0
2022-11-22,23.0083,23.0083,23.0083,23.0083,78,22.4658679260755,22.4658679260755,22.4658679260755,22.4658679260755,79.8832881019924,0.0,1.0
2022-11-23,22.9647,22.9647,22.9647,22.9647,0,22.4232958176808,22.4232958176808,22.4232958176808,22.4232958176808,0,0.0,1.0
2022-11-25,23.163,23.163,23.163,23.163,216,22.6169207969162,22.6169207969162,22.6169207969162,22.6169207969162,221.215259359364,0.0,1.0
2022-11-28,22.7081,22.76,22.7081,22.73,682,22.1727452898352,22.2234217216169,22.1727452898352,22.194128986483,698.466698532805,0.0,1.0
2022-11-29,22.7917,22.7917,22.7691,22.7691,285,22.2543743784084,22.2543743784084,22.2323071846075,22.2323071846075,291.88124498805,0.0,1.0
2022-11-30,23.2287,23.2287,22.8,22.8001,3897,22.6810718868595,22.6810718868595,22.2624787017955,22.2625763442459,3991.09197094186,0.0,1.0
2022-12-01,23.1898,23.2742,23.1898,23.2742,415,22.6430889736358,22.7254992018127,22.6430889736358,22.7254992018127,425.020058491371,0.0,1.0
2022-12-02,23.1489,23.1489,22.87,22.87,350,22.6031532114032,22.6031532114032,22.330828417108,22.330828417108,358.45065173971,0.0,1.0
2022-12-05,22.4232,22.4232,22.4232,22.4232,46,21.8945619485132,21.8945619485132,21.8945619485132,21.8945619485132,47.1106570857904,0.0,1.0
2022-12-06,22.2295,22.2295,22.2295,22.2295,105,21.7054285219984,21.7054285219984,21.7054285219984,21.7054285219984,107.535195521913,0.0,1.0
2022-12-07,22.0926,22.19,21.98,22.05,920,21.5717560073372,21.666859754072,21.4618106081344,21.530160323447,942.213141715806,0.0,1.0
2022-12-08,22.095,22.095,22.095,22.095,103,21.5740994261479,21.5740994261479,21.5740994261479,21.5740994261479,105.4869060834,0.0,1.0
2022-12-09,21.9464,21.9464,21.9464,21.9464,115,21.4290027447844,21.4290027447844,21.4290027447844,21.4290027447844,117.776642714476,0.0,1.0
2022-12-12,22.07,22.07,22.0,22.0,9335,21.5496888135362,21.5496888135362,21.4813390982237,21.4813390982237,9560.39095425771,0.0,1.0
2022-12-13,22.38,22.6699,22.38,22.6362,1654,21.8523804099203,22.1354458737646,21.8523804099203,22.1025403679642,1693.93536564994,0.0,1.0
2022-12-14,22.34,22.515,22.34,22.515,550,21.8133234297417,21.9841977180231,21.8133234297417,21.9841977180231,563.279595590973,0.0,1.0
2022-12-15,21.8,21.98,21.8,21.98,284,21.2860541973308,21.4618106081344,21.2860541973308,21.4618106081344,290.857100268793,0.0,1.0
2022-12-16,21.61,21.61,21.61,21.61,103,21.1005335414825,21.1005335414825,21.1005335414825,21.1005335414825,105.4869060834,0.0,1.0
2022-12-19,21.33,21.52,21.3,21.49,7065,20.8271346802324,21.0126553360807,20.7978419450984,20.9833626009467,7235.58244154584,0.0,1.0
2022-12-20,21.47,21.4901,21.47,21.49,638,20.9638341108574,20.9834602433972,20.9638341108574,20.9833626009467,653.404330885529,0.0,1.0
2022-12-21,21.85,21.85,21.85,21.85,107,21.334875422554,21.334875422554,21.334875422554,21.334875422554,109.583484960426,0.0,1.0
2022-12-22,21.54,21.62,21.54,21.62,288,21.03218382617,21.1102977865271,21.03218382617,21.1102977865271,294.953679145818,0.0,1.0
2022-12-23,21.76,21.76,21.545,21.545,353,21.3572355437063,21.3572355437063,21.1462150638397,21.1462150638397,359.657034464068,0.1129,1.0
2022-12-27,21.63,21.63,21.63,21.63,141,21.2296417651823,21.2296417651823,21.2296417651823,21.2296417651823,143.659042094713,0.0,1.0
2022-12-28,21.26,21.26,21.26,21.26,130,20.8664902416909,20.8664902416909,20.8664902416909,20.8664902416909,132.451599094417,0.0,1.0
2022-12-29,21.65,21.65,21.5899,21.5899,484,21.2492715772629,21.2492715772629,21.1902839919606,21.1902839919606,493.127492013058,0.0,1.0
2022-12-30,21.76,21.76,21.76,21.76,263,21.3572355437063,21.3572355437063,21.3572355437063,21.3572355437063,267.95977355255,0.0,1.0
2023-01-03,21.46,21.46,21.46,21.46,114,21.0627883624971,21.0627883624971,21.0627883624971,21.0627883624971,116.149863821257,0.0,1.0
2023-01-04,21.79,21.79,21.65,21.65,2202,21.3866802618272,21.3866802618272,21.2492715772629,21.2492715772629,2243.5263169685,0.0,1.0
2023-01-05,21.79,21.89,21.79,21.89,203,21.3866802618272,21.4848293222302,21.3866802618272,21.4848293222302,206.828266278204,0.0,1.0
2023-01-06,22.23,22.23,22.23,22.23,107,21.8185361276006,21.8185361276006,21.8185361276006,21.8185361276006,109.017854639251,0.0,1.0
2023-01-09,22.46,22.46,22.46,22.46,158,22.0442789665277,22.0442789665277,22.0442789665277,22.0442789665277,160.979635822444,0.0,1.0
2023-01-10,22.79,22.79,22.79,22.79,104,22.3681708658578,22.3681708658578,22.3681708658578,22.3681708658578,105.961279275533,0.0,1.0
2023-01-11,23.04,23.04,23.04,23.04,106,22.6135435168654,22.6135435168654,22.6135435168654,22.6135435168654,107.998996184678,0.0,1.0
2023-01-12,23.45,23.45,23.2199,23.2199,602,23.015954664518,23.015954664518,22.7901136765306,22.7901136765306,613.352789652605,0.0,1.0
2023-01-13,23.67,23.67,23.67,23.67,176,23.2318825974047,23.2318825974047,23.2318825974047,23.2318825974047,179.319088004749,0.0,1.0
2023-01-17,23.49,23.669,23.49,23.669,1086,23.0552142886792,23.2309011068007,23.0552142886792,23.2309011068007,1106.48028166566,0.0,1.0
2023-01-18,23.16,23.16,23.16,23.16,108,22.7313223893491,22.7313223893491,22.7313223893491,22.7313223893491,110.036713093823,0.0,1.0
2023-01-19,23.01,23.01,23.01,23.01,112,22.5840987987445,22.5840987987445,22.5840987987445,22.5840987987445,114.112146912113,0.0,1.0
2023-01-20,23.3,23.3,23.3,23.3,120,22.8687310739134,22.8687310739134,22.8687310739134,22.8687310739134,122.263014548692,0.0,1.0
2023-01-23,23.52,23.52,23.45,23.4999,856,23.0846590068001,23.0846590068001,23.015954664518,23.0649310456591,872.142837114005,0.0,1.0
2023-01-24,23.56,23.56,23.56,23.56,175,23.1239186309614,23.1239186309614,23.1239186309614,23.1239186309614,178.300229550176,0.0,1.0
2023-01-25,23.66,23.66,23.43,23.43,4283,23.2220676913644,23.2220676913644,22.9963248524374,22.9963248524374,4363.77076093374,0.0,1.0
2023-01-26,23.84,23.84,23.84,23.84,105,23.3987360000899,23.3987360000899,23.3987360000899,23.3987360000899,106.980137730106,0.0,1.0
2023-01-27,23.99,23.99,23.89,23.89,505,23.5459595906945,23.5459595906945,23.4478105302915,23.4478105302915,514.52351955908,0.0,1.0
2023-01-30,23.44,23.44,23.44,23.44,101,23.0061397584777,23.0061397584777,23.0061397584777,23.0061397584777,102.904703911816,0.0,1.0
2023-01-31,23.83,23.83,23.83,23.83,179,23.3889210940496,23.3889210940496,23.3889210940496,23.3889210940496,182.375663368466,0.0,1.0
2023-02-01,24.29,24.32,24.28,24.32,1842,23.8404067719037,23.8698514900246,23.8305918658634,23.8698514900246,1876.73727332242,0.0,1.0
2023-02-02,24.4354,24.4354,24.4354,24.4354,1,23.9831155057298,23.9831155057298,23.9831155057298,23.9831155057298,1.01885845457243,0.0,1.0
2023-02-03,24.5048,24.6299,24.5048,24.6299,644,24.0512309536495,24.1740154282137,24.0512309536495,24.1740154282137,656.144844744647,0.0,1.0
2023-02-06,24.0665,24.0665,24.04,24.04,136,23.6210436219029,23.6210436219029,23.5950341208961,23.5950341208961,138.564749821851,0.0,1.0
2023-02-07,24.0257,24.0257,23.71,23.71,310,23.5809988052584,23.5809988052584,23.271142221566,23.271142221566,315.846120917455,0.0,1.0
2023-02-08,23.845,23.845,23.77,23.83,865,23.4036434531101,23.4036434531101,23.3300316578078,23.3889210940496,881.312563205155,0.0,1.0
2023-02-09,23.4342,23.6177,23.4342,23.6177,137,23.0004471129743,23.1805506388139,23.0004471129743,23.1805506388139,139.583608276423,0.0,1.0
2023-02-10,23.3432,23.3432,23.19,23.19,337,22.9111314680075,22.9111314680075,22.76076710747,22.76076710747,343.35529919091,0.0,1.0
2023-02-13,23.5379,23.5379,23.4599,23.4599,131,23.1022276886123,23.1022276886123,23.0256714214979,23.0256714214979,133.470457548989,0.0,1.0
2023-02-14,23.8432,23.8432,23.57,23.57,1111,23.4018767700228,23.4018767700228,23.1337335370017,23.1337335370017,1131.95174302998,0.0,1.0
2023-02-15,24.1092,24.1092,24.02,24.0201,694,23.662953270695,23.662953270695,23.5754043088155,23.5755024578759,707.087767473268,0.0,1.0
2023-02-16,23.9397,24.12,23.9397,23.99,795,23.4965906133118,23.6735533692185,23.4965906133118,23.5459595906945,809.992471385084,0.0,1.0
2023-02-17,23.8433,23.8433,23.78,23.78,136,23.4019749190832,23.4019749190832,23.3398465638481,23.3398465638481,138.564749821851,0.0,1.0
2023-02-21,23.1928,23.33,23.1928,23.33,140,22.7635152811613,22.8981757920343,22.7635152811613,22.8981757920343,142.640183640141,0.0,1.0
2023-02-22,23.2146,23.34,23.2146,23.34,753,22.7849117763292,22.9079906980746,22.7849117763292,22.9079906980746,767.200416293042,0.0,1.0
2023-02-23,23.4906,23.4906,23.3699,23.3699,188,23.0558031830416,23.0558031830416,22.9373372671351,22.9373372671351,191.545389459618,0.0,1.0
2023-02-24,23.5335,23.5335,23.33,23.33,100,23.0979091299546,23.0979091299546,22.8981757920343,22.8981757920343,101.885845457243,0.0,1.0
2023-02-27,23.5027,23.5027,23.5027,23.5027,106,23.0676792193504,23.0676792193504,23.0676792193504,23.0676792193504,107.998996184678,0.0,1.0
2023-02-28,23.528,23.528,23.528,23.528,2,23.0925109316324,23.0925109316324,23.0925109316324,23.0925109316324,2.03771690914487,0.0,1.0
2023-03-01,23.59,23.59,23.59,23.59,63,23.1533633490823,23.1533633490823,23.1533633490823,23.1533633490823,64.1880826380633,0.0,1.0
2023-03-02,23.796,23.796,23.796,23.796,3,23.3555504135126,23.3555504135126,23.3555504135126,23.3555504135126,3.0565753637173,0.0,1.0
2023-03-03,24.1896,24.19,24.1896,24.19,103,23.741865115259,23.7422577115007,23.741865115259,23.7422577115007,104.942420820961,0.0,1.0
2023-03-06,24.1717,24.1717,24.1717,24.1717,135,23.7242964334469,23.7242964334469,23.7242964334469,23.7242964334469,137.545891367279,0.0,1.0
2023-03-07,23.9798,23.9798,23.9798,23.9798,70,23.5359483865334,23.5359483865334,23.5359483865334,23.5359483865334,71.3200918200704,0.0,1.0
2023-03-08,24.0173,24.0173,24.0173,24.0173,54,23.5727542841846,23.5727542841846,23.5727542841846,23.5727542841846,55.0183565469113,0.0,1.0
2023-03-09,23.3838,23.3838,23.3838,23.3838,1,22.9509799865312,22.9509799865312,22.9509799865312,22.9509799865312,1.01885845457243,0.0,1.0
2023-03-10,22.7655,22.82,22.7655,22.82,311,22.344124346059,22.3976155839787,22.344124346059,22.3976155839787,316.864979372027,0.0,1.0
2023-03-13,22.6818,22.6818,22.59,22.59,1017,22.2619735825017,22.2619735825017,22.1718727450517,22.1718727450517,1036.17904830016,0.0,1.0
2023-03-14,23.0684,23.33,23.0684,23.33,1662,22.6414178500199,22.8981757920343,22.6414178500199,22.8981757920343,1693.34275149939,0.0,1.0
2023-03-15,22.4974,22.73,22.4974,22.73,196,22.0809867151184,22.309281429616,22.0809867151184,22.309281429616,199.696257096197,0.0,1.0
2023-03-16,22.8305,22.85,22.8305,22.85,175,22.407921235321,22.4270603020996,22.407921235321,22.4270603020996,178.300229550176,0.0,1.0
2023-03-17,22.3691,22.3691,22.3691,22.3691,5,21.9550614706213,21.9550614706213,21.9550614706213,21.9550614706213,5.09429227286217,0.0,1.0
2023-03-20,22.5506,22.5506,22.5506,22.5506,90,22.1332020152529,22.1332020152529,22.1332020152529,22.1332020152529,91.6972609115189,0.0,1.0
2023-03-21,23.1661,23.1661,23.1661,23.1661,90,22.7373094820337,22.7373094820337,22.7373094820337,22.7373094820337,91.697260911519,0.0,1.0
2023-03-22,22.928,22.928,22.928,22.928,1,22.503616569214,22.503616569214,22.503616569214,22.503616569214,1.01885845457243,0.0,1.0
2023-03-23,22.8884,22.8884,22.7399,22.74,1578,22.4647495412944,22.4647495412944,22.3189981865959,22.3190963356563,1607.7586413153,0.0,1.0
2023-03-24,22.8706,22.8706,22.8706,22.8706,22,22.4472790085427,22.4472790085427,22.4472790085427,22.4472790085427,22.4148860005935,0.0,1.0
2023-03-27,23.1948,23.1948,23.1948,23.1948,5,22.7654782623694,22.7654782623694,22.7654782623694,22.7654782623694,5.09429227286216,0.0,1.0
2023-03-28,23.3747,23.3747,23.3747,23.3747,1,22.9420484220345,22.9420484220345,22.9420484220345,22.9420484220345,1.01885845457243,0.0,1.0
2023-03-29,23.5625,23.5625,23.5303,23.5303,259,23.1263723574714,23.1263723574714,23.0947683600217,23.0947683600217,263.884339734261,0.0,1.0
2023-03-30,23.6527,23.6527,23.6527,23.6527,44,23.214902809955,23.214902809955,23.214902809955,23.214902809955,44.8297720011871,0.0,1.0
2023-03-31,23.8799,23.8799,23.84,23.84,100,23.4378974751908,23.4378974751908,23.3987360000899,23.3987360000899,101.885845457243,0.0,1.0
2023-04-03,23.7487,23.7487,23.7487,23.7487,0,23.3091259079419,23.3091259079419,23.3091259079419,23.3091259079419,0,0.0,1.0
2023-04-04,23.5336,23.5336,23.5336,23.5336,47,23.098007279015,23.098007279015,23.098007279015,23.098007279015,47.8863473649043,0.0,1.0
2023-04-05,23.1428,23.1428,23.1428,23.1428,47,22.7144407509598,22.7144407509598,22.7144407509598,22.7144407509598,47.8863473649044,0.0,1.0
2023-04-06,23.288,23.3,23.2799,23.28,642,22.856953186665,22.8687310739134,22.8490031127724,22.8491012618328,654.107127835503,0.0,1.0
2023-04-10,23.3734,23.3734,23.2,23.2,1180,22.9407724842493,22.9407724842493,22.7705820135103,22.7705820135103,1202.25297639547,0.0,1.0
2023-04-11,23.766,23.766,23.766,23.766,1180,23.3261056953917,23.3261056953917,23.3261056953917,23.3261056953917,1202.25297639547,0.0,1.0
2023-04-12,23.6238,23.6238,23.6238,23.6238,0,23.1865377314985,23.1865377314985,23.1865377314985,23.1865377314985,0,0.0,1.0
2023-04-13,23.952,23.952,23.95,23.95,446,23.5086629477414,23.5086629477414,23.5066999665333,23.5066999665333,454.410870739305,0.0,1.0
2023-04-14,23.8626,23.8626,23.8626,23.8626,446,23.420917687741,23.420917687741,23.420917687741,23.420917687741,454.410870739306,0.0,1.0
2023-04-17,23.8751,23.8751,23.8751,23.8751,46,23.4331863202914,23.4331863202914,23.4331863202914,23.4331863202914,46.867488910332,0.0,1.0
2023-04-18,23.8784,23.8784,23.8784,23.8784,46,23.4364252392847,23.4364252392847,23.4364252392847,23.4364252392847,46.867488910332,0.0,1.0
2023-04-19,23.7298,23.7298,23.7298,23.7298,0,23.2905757355258,23.2905757355258,23.2905757355258,23.2905757355258,0,0.0,1.0
2023-04-20,23.6412,23.6412,23.6412,23.6412,75,23.2036156680087,23.2036156680087,23.2036156680087,23.2036156680087,76.4143840929324,0.0,1.0
2023-04-21,23.6326,23.6326,23.6326,23.6326,2,23.195174848814,23.195174848814,23.195174848814,23.195174848814,2.03771690914487,0.0,1.0
2023-04-24,23.6985,23.6985,23.6985,23.6985,4,23.2598550796196,23.2598550796196,23.2598550796196,23.2598550796196,4.07543381828973,0.0,1.0
2023-04-25,23.1638,23.1638,23.1638,23.1638,4,22.7350520536444,22.7350520536444,22.7350520536444,22.7350520536444,4.07543381828974,0.0,1.0
2023-04-26,23.0587,23.13,23.0587,23.1299,2736,22.6318973911608,22.7018776712282,22.6318973911608,22.7017795221678,2787.59673171018,0.0,1.0
2023-04-27,23.0795,23.0795,23.0795,23.0795,1,22.6523123957247,22.6523123957247,22.6523123957247,22.6523123957247,1.01885845457243,0.0,1.0
2023-04-28,23.2455,23.2455,23.235,23.235,105,22.8152398359937,22.8152398359937,22.8049341846514,22.8049341846514,106.980137730106,0.0,1.0
2023-05-01,23.1519,23.1519,23.1519,23.1519,1,22.7233723154565,22.7233723154565,22.7233723154565,22.7233723154565,1.01885845457243,0.0,1.0
2023-05-02,22.9009,22.9009,22.9009,22.9009,48,22.4770181738448,22.4770181738448,22.4770181738448,22.4770181738448,48.9052058194768,0.0,1.0
2023-05-03,22.8437,22.8437,22.8269,22.8269,603,22.4208769112942,22.4208769112942,22.4043878691465,22.4043878691465,614.371648107178,0.0,1.0
2023-05-04,22.8919,23.02,22.8702,23.0199,818,22.4681847584085,22.5939137047848,22.446886412301,22.5938155557244,833.426215840251,0.0,1.0
2023-05-05,23.3353,23.3353,23.26,23.27,1016,22.9033776922357,22.9033776922357,22.8294714497522,22.8392863557925,1035.16018984559,0.0,1.0
2023-05-08,23.365,23.365,23.365,23.365,10,22.9325279631754,22.9325279631754,22.9325279631754,22.9325279631754,10.1885845457243,0.0,1.0
2023-05-09,23.4183,23.4183,23.4183,23.4183,10,22.9848414123702,22.9848414123702,22.9848414123702,22.9848414123702,10.1885845457243,0.0,1.0
2023-05-10,23.6229,23.6229,23.6229,23.6229,80,23.1856543899549,23.1856543899549,23.1856543899549,23.1856543899549,81.5086763657946,0.0,1.0
2023-05-11,23.2522,23.2522,23.2522,23.2522,24,22.8218158230407,22.8218158230407,22.8218158230407,22.8218158230407,24.4526029097384,0.0,1.0
2023-05-12,23.1004,23.1004,23.1004,23.1004,16,22.6728255493489,22.6728255493489,22.6728255493489,22.6728255493489,16.3017352731589,0.0,1.0
2023-05-15,23.3727,23.3727,23.3727,23.3727,16,22.9400854408264,22.9400854408264,22.9400854408264,22.9400854408264,16.301735273159,0.0,1.0
2023-05-16,23.165,23.18,23.03,23.06,7138,22.7362298423693,22.7509522014297,22.6037286108251,22.6331733289461,7272.61164873802,0.0,1.0
2023-05-17,23.4659,23.4659,23.45,23.45,600,23.0315603651221,23.0315603651221,23.015954664518,23.015954664518,611.31507274346,0.0,1.0
2023-05-18,23.3959,23.3959,23.3959,23.3959,600,22.9628560228399,22.9628560228399,22.9628560228399,22.9628560228399,611.315072743461,0.0,1.0
2023-05-19,23.3543,23.3543,23.3543,23.3543,85,22.9220260137123,22.9220260137123,22.9220260137123,22.9220260137123,86.6029686386567,0.0,1.0
2023-05-22,23.65,23.73,23.59,23.59,934,23.2122527853241,23.2907720336466,23.1533633490823,23.1533633490823,951.613796570654,0.0,1.0
2023-05-23,23.2863,23.2863,23.2863,23.2863,26,22.8552846526382,22.8552846526382,22.8552846526382,22.8552846526382,26.4903198188833,0.0,1.0
2023-05-24,22.963,23.0,22.963,23.0,233,22.5379687403551,22.5742838927042,22.5379687403551,22.5742838927042,237.394019915377,0.0,1.0
2023-05-25,22.7594,22.78,22.7594,22.78,228,22.3381372533745,22.3583559598175,22.3381372533745,22.3583559598175,232.299727642514,0.0,1.0
2023-05-26,22.8158,22.8158,22.8158,22.8158,65,22.3934933234418,22.3934933234418,22.3934933234418,22.3934933234418,66.2257995472081,0.0,1.0
2023-05-30,22.6433,22.6433,22.6433,22.6433,68,22.2241861942465,22.2241861942465,22.2241861942465,22.2241861942465,69.2823749109255,0.0,1.0
2023-05-31,22.5503,22.63,22.52,22.52,645,22.1329075680717,22.2111323692129,22.1031684027695,22.1031684027695,657.163703199218,0.0,1.0
2023-06-01,22.8257,22.8257,22.8257,22.8257,55,22.4032100804217,22.4032100804217,22.4032100804217,22.4032100804217,56.0372150014838,0.0,1.0
2023-06-02,23.3599,23.3599,23.3599,23.3599,141,22.9275223610948,22.9275223610948,22.9275223610948,22.9275223610948,143.659042094713,0.0,1.0
2023-06-05,23.31,23.38,23.29,23.38,1432,22.8785459799537,22.9472503222359,22.8589161678731,22.9472503222359,1459.00530694773,0.0,1.0
2023-06-06,23.6354,23.6354,23.6354,23.6354,1432,23.1979230225053,23.1979230225053,23.1979230225053,23.1979230225053,1459.00530694772,0.0,1.0
2023-06-07,23.9013,23.9013,23.78,23.78,2014,23.458901374117,23.458901374117,23.3398465638481,23.3398465638481,2051.98092750888,0.0,1.0
2023-06-08,23.7636,23.7636,23.7636,23.7636,2014,23.323750117942,23.323750117942,23.323750117942,23.323750117942,2051.98092750888,0.0,1.0
2023-06-09,23.5121,23.5121,23.5121,23.5121,3,23.0769052310283,23.0769052310283,23.0769052310283,23.0769052310283,3.0565753637173,0.0,1.0
2023-06-12,23.6042,23.6042,23.6042,23.6042,11,23.1673005156595,23.1673005156595,23.1673005156595,23.1673005156595,11.2074430002968,0.0,1.0
2023-06-13,23.809,23.809,23.809,23.809,11,23.368309791365,23.368309791365,23.368309791365,23.368309791365,11.2074430002968,0.0,1.0
2023-06-14,23.582,23.74,23.582,23.74,100,23.14551142425,23.3005869396869,23.14551142425,23.3005869396869,101.885845457244,0.0,1.0
2023-06-15,23.7633,23.7633,23.7633,23.7633,100,23.3234556707608,23.3234556707608,23.3234556707608,23.3234556707608,101.885845457243,0.0,1.0
2023-06-16,23.5017,23.6901,23.5017,23.69,350,23.0666977287464,23.2516105585457,23.0666977287464,23.2515124094853,356.600459100351,0.0,1.0
2023-06-20,23.2297,23.2297,23.2297,23.2297,20,22.7997322844501,22.7997322844501,22.7997322844501,22.7997322844501,20.3771690914486,0.0,1.0
2023-06-21,23.3534,23.3534,23.3534,23.3534,60,22.9211426721686,22.9211426721686,22.9211426721686,22.9211426721686,61.1315072743461,0.0,1.0
2023-06-22,23.3084,23.3084,23.3084,23.3084,34,22.8769755949873,22.8769755949873,22.8769755949873,22.8769755949873,34.6411874554627,0.0,1.0
2023-06-23,23.1,23.2301,23.1,23.2301,181,22.6724329531073,22.8001248806917,22.6724329531073,22.8001248806917,184.41338027761,0.0,1.0
2023-06-26,23.0835,23.0835,23.0835,23.0835,191,22.6562383581408,22.6562383581408,22.6562383581408,22.6562383581408,194.601964823335,0.0,1.0
2023-06-27,23.2578,23.2578,23.2578,23.2578,1,22.8273121704233,22.8273121704233,22.8273121704233,22.8273121704233,1.01885845457243,0.0,1.0
2023-06-28,23.3512,23.3512,23.27,23.27,289,22.9189833928398,22.9189833928398,22.8392863557925,22.8392863557925,294.450093371433,0.0,1.0
2023-06-29,23.5669,23.5669,23.5669,23.5669,1,23.1306909161292,23.1306909161292,23.1306909161292,23.1306909161292,1.01885845457243,0.0,1.0
2023-06-30,23.7241,23.7241,23.7241,23.7241,56,23.2849812390828,23.2849812390828,23.2849812390828,23.2849812390828,57.0560734560563,0.0,1.0
2023-07-03,23.814,23.814,23.814,23.814,1,23.3732172443851,23.3732172443851,23.3732172443851,23.3732172443851,1.01885845457244,0.0,1.0
2023-07-05,23.4783,23.4783,23.4783,23.4783,2,23.0437308486121,23.0437308486121,23.0437308486121,23.0437308486121,2.03771690914486,0.0,1.0
2023-07-06,22.991,22.991,22.92,22.92,2343,22.5654504772679,22.5654504772679,22.4957646443818,22.4957646443818,2387.18535906322,0.0,1.0
2023-07-07,23.2548,23.2548,23.2548,23.2548,2343,22.8243676986112,22.8243676986112,22.8243676986112,22.8243676986112,2387.18535906321,0.0,1.0
2023-07-10,23.6186,23.6186,23.13,23.13,2472,23.1814339803576,23.1814339803576,22.7018776712282,22.7018776712282,2518.61809970305,0.0,1.0
2023-07-11,23.873,23.873,23.7799,23.7799,366,23.431125190023,23.431125190023,23.3397484147877,23.3397484147877,372.90219437351,0.0,1.0
2023-07-12,24.2007,24.2007,24.11,24.11,106,23.7527596609638,23.7527596609638,23.6637384631782,23.6637384631782,107.998996184678,0.0,1.0
2023-07-13,24.4238,24.4238,24.4238,24.4238,1,23.971730214723,23.971730214723,23.971730214723,23.971730214723,1.01885845457243,0.0,1.0
2023-07-14,24.1747,24.3602,24.1747,24.3602,165,23.727240905259,23.9093074123067,23.727240905259,23.9093074123067,168.111645004451,0.0,1.0
2023-07-17,24.4743,24.4743,24.4743,24.4743,81,24.0212954902266,24.0212954902266,24.0212954902266,24.0212954902266,82.527534820367,0.0,1.0
2023-07-18,24.6288,24.6288,24.6288,24.6288,60,24.1729357885493,24.1729357885493,24.1729357885493,24.1729357885493,61.131507274346,0.0,1.0
2023-07-19,24.6041,24.63,24.49,24.63,1499,24.1486929706297,24.1741135772741,24.0367048927098,24.1741135772741,1527.26882340408,0.0,1.0
2023-07-20,24.3149,24.3149,24.3149,24.3149,50,23.8648458879441,23.8648458879441,23.8648458879441,23.8648458879441,50.9429227286216,0.0,1.0
2023-07-21,24.3928,24.46,24.39,24.4599,737,23.9413040059981,24.0072601745889,23.9385558323068,24.0071620255285,750.898681019882,0.0,1.0
2023-07-24,24.2804,24.2804,24.2804,24.2804,2,23.830984462105,23.830984462105,23.830984462105,23.830984462105,2.03771690914487,0.0,1.0
2023-07-25,24.232,24.232,24.232,24.232,18,23.7834803168699,23.7834803168699,23.7834803168699,23.7834803168699,18.3394521823038,0.0,1.0
2023-07-26,24.322,24.322,24.21,24.21,5086,23.8718144712327,23.8718144712327,23.7618875235813,23.7618875235813,5181.9140999554,0.0,1.0
2023-07-27,23.8852,23.8852,23.8852,23.8852,41,23.4430993753921,23.4430993753921,23.4430993753921,23.4430993753921,41.7731966374698,0.0,1.0
2023-07-28,24.3373,24.3373,24.3,24.3,554,23.8868312774744,23.8868312774744,23.850221677944,23.850221677944,564.447583833127,0.0,1.0
2023-07-31,24.7381,24.7381,24.7102,24.7199,4754,24.2802127115698,24.2802127115698,24.2528291237174,24.2623495825765,4843.65309303736,0.0,1.0
2023-08-01,24.505,24.505,24.505,24.505,4754,24.0514272517703,24.0514272517703,24.0514272517703,24.0514272517703,4843.65309303735,0.0,1.0
2023-08-02,23.8557,23.8557,23.8557,23.8557,3,23.4141454025732,23.4141454025732,23.4141454025732,23.4141454025732,3.0565753637173,0.0,1.0
2023-08-03,23.801,23.801,23.801,23.801,45,23.3604578665327,23.3604578665327,23.3604578665327,23.3604578665327,45.8486304557596,0.0,1.0
2023-08-04,23.8039,23.8039,23.8,23.8,223,23.3633041892844,23.3633041892844,23.3594763759287,23.3594763759287,227.205435369653,0.0,1.0
2023-08-07,23.6278,23.72,23.6278,23.72,270,23.1904636939146,23.2809571276063,23.1904636939146,23.2809571276063,275.091782734558,0.0,1.0
2023-08-08,23.721,23.721,23.721,23.721,178,23.2819386182103,23.2819386182103,23.2819386182103,23.2819386182103,181.356804913893,0.0,1.0
2023-08-09,23.7047,23.7047,23.7047,23.7047,160,23.2659403213646,23.2659403213646,23.2659403213646,23.2659403213646,163.017352731589,0.0,1.0
2023-08-10,23.6739,23.6739,23.6739,23.6739,20,23.2357104107605,23.2357104107605,23.2357104107605,23.2357104107605,20.3771690914486,0.0,1.0
2023-08-11,23.6801,23.7,23.6801,23.7,1709,23.2417956525054,23.2613273155257,23.2417956525054,23.2613273155257,1741.22909886429,0.0,1.0
2023-08-14,23.7152,23.7152,23.57,23.68,780,23.2762459727069,23.2762459727069,23.1337335370017,23.241697503445,794.709594566499,0.0,1.0
2023-08-15,23.5713,23.5713,23.5713,23.5713,115,23.1350094747869,23.1350094747869,23.1350094747869,23.1350094747869,117.16872227583,0.0,1.0
2023-08-16,23.305,23.51,23.305,23.51,4500,22.8736385269336,23.0748441007598,22.8736385269336,23.0748441007598,4584.86304557594,0.0,1.0
2023-08-17,22.8328,22.8328,22.8328,22.8328,4500,22.4101786637103,22.4101786637103,22.4101786637103,22.4101786637103,4584.86304557595,0.0,1.0
2023-08-18,22.9221,22.9221,22.9221,22.9221,41,22.4978257746502,22.4978257746502,22.4978257746502,22.4978257746502,41.7731966374698,0.0,1.0
2023-08-21,22.9159,22.9159,22.9159,22.9159,87,22.4917405329052,22.4917405329052,22.4917405329052,22.4917405329052,88.6406855478019,0.0,1.0
2023-08-22,22.8954,22.8954,22.8954,22.8954,26,22.4716199755226,22.4716199755226,22.4716199755226,22.4716199755226,26.4903198188833,0.0,1.0
2023-08-23,23.3066,23.3699,23.3066,23.33,528,22.8752089119,22.9373372671351,22.8752089119,22.8981757920343,537.957264014245,0.0,1.0
2023-08-24,22.8771,23.39,22.8771,23.39,4523,22.4536586974689,22.9570652282762,22.4536586974689,22.9570652282762,4608.29679003111,0.0,1.0
2023-08-25,22.9605,22.9605,22.9605,22.9605,93,22.535515013845,22.535515013845,22.535515013845,22.535515013845,94.7538362752364,0.0,1.0
2023-08-28,23.3094,23.3127,23.3094,23.3127,2673,22.8779570855913,22.8811960045846,22.8779570855913,22.8811960045846,2723.40864907211,0.0,1.0
2023-08-29,23.6839,23.6839,23.6839,23.6839,150,23.2455253168008,23.2455253168008,23.2455253168008,23.2455253168008,152.828768185865,0.0,1.0
2023-08-30,23.8129,23.86,23.75,23.75,1047,23.3721376047207,23.4183658121706,23.3104018457272,23.3104018457272,1066.74480193734,0.0,1.0
2023-08-31,23.798,23.84,23.798,23.84,879,23.3575133947207,23.3987360000899,23.3575133947207,23.3987360000899,895.576581569167,0.0,1.0
2023-09-01,24.1491,24.1491,24.1491,24.1491,879,23.7021147457958,23.7021147457958,23.7021147457958,23.7021147457958,895.576581569169,0.0,1.0
2023-09-05,23.77,23.7756,23.7672,23.7672,552,23.3300316578078,23.3355280051904,23.3272834841165,23.3272834841165,562.409866923983,0.0,1.0
2023-09-06,23.6575,23.68,23.6575,23.68,2187,23.2196139648544,23.241697503445,23.2196139648544,23.241697503445,2228.24344014991,0.0,1.0
2023-09-07,23.4781,23.57,23.4781,23.57,1130,23.0435345504913,23.1337335370017,23.0435345504913,23.1337335370017,1151.31005366685,0.0,1.0
2023-09-08,23.3974,23.45,23.3974,23.43,1012,22.964328258746,23.015954664518,22.964328258746,22.9963248524374,1031.0847560273,0.0,1.0
2023-09-11,23.5231,23.56,23.5003,23.56,329,23.0877016276726,23.1239186309614,23.0653236419007,23.1239186309614,335.204431554331,0.0,1.0
2023-09-12,23.4639,23.5585,23.4639,23.5585,1250,23.029597383914,23.1224463950553,23.029597383914,23.1224463950553,1273.57306821554,0.0,1.0
2023-09-13,23.4225,23.51,23.42,23.42,469,22.9889636729072,23.0748441007598,22.9865099463971,22.9865099463971,477.84461519447,0.0,1.0
2023-09-14,23.5771,23.72,23.575,23.6597,1350,23.1407021202903,23.2809571276063,23.1386409900218,23.2217732441832,1375.45891367278,0.0,1.0
2023-09-15,23.3601,23.3601,23.3601,23.3601,130,22.9277186592156,22.9277186592156,22.9277186592156,22.9277186592156,132.451599094417,0.0,1.0
2023-09-18,23.42,23.42,23.4,23.4,900,22.9865099463971,22.9865099463971,22.9668801343165,22.9668801343165,916.972609115189,0.0,1.0
2023-09-19,23.1423,23.15,23.1423,23.15,352,22.7139500056578,22.7215074833088,22.7139500056578,22.7215074833088,358.638176009496,0.0,1.0
2023-09-20,23.0499,23.37,23.0499,23.37,530,22.6232602738454,22.9374354161955,22.6232602738454,22.9374354161955,539.994980923389,0.0,1.0
2023-09-21,22.5795,22.5795,22.5795,22.5795,250,22.1615670937093,22.1615670937093,22.1615670937093,22.1615670937093,254.714613643109,0.0,1.0
2023-09-22,22.5827,22.62,22.5827,22.62,654,22.1647078636422,22.2013174631726,22.1647078636422,22.2013174631726,666.333429290373,0.0,1.0
2023-09-25,22.5497,22.5497,22.5497,22.5497,1,22.1323186737092,22.1323186737092,22.1323186737092,22.1323186737092,1.01885845457244,0.0,1.0
2023-09-26,22.2502,22.2502,22.2502,22.2502,18,21.8383622378021,21.8383622378021,21.8383622378021,21.8383622378021,18.3394521823038,0.0,1.0
2023-09-27,22.5293,22.55,22.5293,22.55,120,22.112296265387,22.1326131208904,22.112296265387,22.1326131208904,122.263014548692,0.0,1.0
2023-09-28,22.6031,22.645,22.6031,22.645,160,22.1847302719645,22.2258547282734,22.1847302719645,22.2258547282734,163.017352731589,0.0,1.0
2023-09-29,22.5239,22.5239,22.5239,22.5239,22,22.1069962161252,22.1069962161252,22.1069962161252,22.1069962161252,22.4148860005936,0.0,1.0
2023-10-02,22.1054,22.1054,22.09,22.09,290,21.6962423983384,21.6962423983384,21.6811274430364,21.6811274430364,295.468951826006,0.0,1.0
2023-10-03,21.7776,21.78,21.7776,21.78,230,21.3745097783372,21.3768653557869,21.3745097783372,21.3768653557869,234.33744455166,0.0,1.0
2023-10-04,21.7755,21.7755,21.63,21.63,112,21.3724486480687,21.3724486480687,21.2296417651823,21.2296417651823,114.112146912113,0.0,1.0
2023-10-05,21.7208,21.7208,21.7208,21.7208,25,21.3187611120283,21.3187611120283,21.3187611120283,21.3187611120283,25.4714613643108,0.0,1.0
2023-10-06,22.0087,22.08,21.6301,21.6301,462,21.6013322569287,21.671312536996,21.2297399142427,21.2297399142427,470.712606012464,0.0,1.0
2023-10-09,22.0705,22.0705,22.0705,22.0705,10,21.6619883762578,21.6619883762578,21.6619883762578,21.6619883762578,10.1885845457243,0.0,1.0
2023-10-10,22.4381,22.4381,22.4381,22.4381,10,22.0227843222994,22.0227843222994,22.0227843222994,22.0227843222994,10.1885845457243,0.0,1.0
2023-10-11,22.4553,22.4553,22.4553,22.4553,5,22.0396659606887,22.0396659606887,22.0396659606887,22.0396659606887,5.09429227286218,0.0,1.0
2023-10-12,22.07,22.3,22.07,22.3,205,21.6614976309557,21.8872404698828,21.6614976309557,21.8872404698828,208.865983187349,0.0,1.0
2023-10-13,21.9164,21.99,21.9164,21.99,191,21.5107406741766,21.5829783826333,21.5107406741766,21.5829783826333,194.601964823335,0.0,1.0
2023-10-16,22.1831,22.1831,22.1831,22.1831,20,21.7725042182716,21.7725042182716,21.7725042182716,21.7725042182716,20.3771690914487,0.0,1.0
2023-10-17,22.4223,22.4223,22.4223,22.4223,5,22.0072767707557,22.0072767707557,22.0072767707557,22.0072767707557,5.09429227286217,0.0,1.0
2023-10-18,21.8753,21.8753,21.8753,21.8753,5,21.470401410351,21.470401410351,21.470401410351,21.470401410351,5.09429227286216,0.0,1.0
2023-10-19,21.607,21.607,21.607,21.607,0,21.2070674812896,21.2070674812896,21.2070674812896,21.2070674812896,0,0.0,1.0
2023-10-20,21.4473,21.4473,21.4473,21.4473,0,21.0503234318259,21.0503234318259,21.0503234318259,21.0503234318259,0,0.0,1.0
2023-10-23,21.3285,21.3285,21.3285,21.3285,0,20.933722348067,20.933722348067,20.933722348067,20.933722348067,0,0.0,1.0
2023-10-24,21.5948,21.5948,21.5948,21.5948,1,21.1950932959204,21.1950932959204,21.1950932959204,21.1950932959204,1.01885845457243,0.0,1.0
2023-10-25,21.228,21.3868,21.228,21.3101,1937,20.835082542362,20.990943250282,20.835082542362,20.9156629209529,1973.5288265068,0.0,1.0
2023-10-26,21.3153,21.37,21.3153,21.37,200,20.9207666720938,20.9744542081343,20.9207666720938,20.9744542081343,203.771690914487,0.0,1.0
2023-10-27,21.0433,21.06,20.9903,21.06,358,20.6538012277975,20.6701921208848,20.6017822257839,20.6701921208848,364.751326736931,0.0,1.0
2023-10-30,21.0938,21.0938,21.0938,21.0938,0,20.7033665033011,20.7033665033011,20.7033665033011,20.7033665033011,0,0.0,1.0
2023-10-31,21.1315,21.1315,21.1315,21.1315,46,20.740368699073,20.740368699073,20.740368699073,20.740368699073,46.867488910332,0.0,1.0
2023-11-01,21.1618,21.1618,21.14,21.14,230,20.7701078643751,20.7701078643751,20.7487113692073,20.7487113692073,234.33744455166,0.0,1.0
2023-11-02,21.6675,21.7398,21.42,21.42,610,21.2664476628334,21.3374094335048,21.0235287383358,21.0235287383358,621.503657289185,0.0,1.0
2023-11-03,22.1237,22.1237,22.09,22.09,196,21.7142036763922,21.7142036763922,21.6811274430364,21.6811274430364,199.696257096197,0.0,1.0
2023-11-06,21.8257,21.84,21.8257,21.84,106717,21.4217194763911,21.4357547920287,21.4217194763911,21.4357547920287,108729.517696606,0.0,1.0
2023-11-07,21.9354,21.975,21.9354,21.975,417,21.5293889956532,21.5682560235728,21.5293889956532,21.5682560235728,424.863975556705,0.0,1.0
2023-11-08,21.8435,21.8435,21.8435,21.8435,1,21.4391900091428,21.4391900091428,21.4391900091428,21.4391900091428,1.01885845457243,0.0,1.0
2023-11-09,21.7688,22.0801,21.7688,22.08,1018,21.3658726610217,21.6714106860565,21.3658726610217,21.671312536996,1037.19790675474,0.0,1.0
2023-11-10,21.9968,21.9968,21.9968,21.9968,6,21.5896525187407,21.5896525187407,21.5896525187407,21.5896525187407,6.1131507274346,0.0,1.0
2023-11-13,21.9933,22.0241,21.98,22.0241,965,21.5862173016266,21.6164472122307,21.573163476593,21.6164472122307,983.198408662398,0.0,1.0
2023-11-14,22.762,22.762,22.762,22.762,1,22.3406891289449,22.3406891289449,22.3406891289449,22.3406891289449,1.01885845457244,0.0,1.0
2023-11-15,22.8001,22.8001,22.8001,22.8001,2,22.3780839209585,22.3780839209585,22.3780839209585,22.3780839209585,2.03771690914487,0.0,1.0
2023-11-16,22.6237,22.68,22.6237,22.68,326,22.2049489784075,22.2602068994144,22.2049489784075,22.2602068994144,332.147856190613,0.0,1.0
2023-11-17,22.9003,22.9003,22.8391,22.8391,262,22.4764292794824,22.4764292794824,22.4163620545157,22.4163620545157,266.940915097977,0.0,1.0
2023-11-20,23.1267,23.1797,23.1,23.1,1029,22.6986387522349,22.7506577542485,22.6724329531073,22.6724329531073,1048.40534975503,0.0,1.0
2023-11-21,22.9516,22.9516,22.9516,22.9516,22,22.5267797474691,22.5267797474691,22.5267797474691,22.5267797474691,22.4148860005936,0.0,1.0
2023-11-22,23.162,23.162,23.1103,23.1103,412,22.7332853705572,22.7332853705572,22.6825423063288,22.6825423063288,419.769683283842,0.0,1.0
2023-11-24,23.2662,23.2662,23.2662,23.2662,412,22.8355566914972,22.8355566914972,22.8355566914972,22.8355566914972,419.769683283842,0.0,1.0
2023-11-27,23.2263,23.25,23.18,23.18,535,22.7963952163963,22.8196565437119,22.7509522014297,22.7509522014297,545.089273196253,0.0,1.0
2023-11-28,23.1527,23.1527,23.0947,23.0947,200,22.7241575079397,22.7241575079397,22.6672310529059,22.6672310529059,203.771690914487,0.0,1.0
2023-11-29,23.2975,23.41,23.2975,23.41,251,22.8662773474033,22.9766950403568,22.8662773474033,22.9766950403568,255.733472097681,0.0,1.0
2023-11-30,23.4726,23.5197,23.4726,23.5197,338,23.0381363521691,23.0843645596189,23.0381363521691,23.0843645596189,344.374157645482,0.0,1.0
2023-12-01,23.8245,23.8245,23.7721,23.7721,338,23.3835228957275,23.3835228957275,23.3320927880763,23.3320927880763,344.374157645482,0.0,1.0
2023-12-04,23.8728,23.8728,23.7034,23.7034,390,23.4309288919021,23.4309288919021,23.2646643835794,23.2646643835794,397.35479728325,0.0,1.0
2023-12-05,23.7245,23.79,23.7245,23.79,732,23.2853738353244,23.3496614698884,23.2853738353244,23.3496614698884,745.804388747021,0.0,1.0
2023-12-06,23.7276,24.0049,23.7276,24.0049,352,23.2884164561969,23.5605838006946,23.2884164561969,23.5605838006946,358.638176009497,0.0,1.0
2023-12-07,23.9328,23.9328,23.8,23.9,4018,23.489818328144,23.489818328144,23.3594763759287,23.4576254363318,4093.77327047203,0.0,1.0
2023-12-08,23.9977,24.0432,23.9413,24.0432,610,23.5535170683456,23.598174890829,23.4981609982782,23.598174890829,621.503657289184,0.0,1.0
2023-12-11,24.0926,24.0926,24.0926,24.0926,20,23.6466605266681,23.6466605266681,23.6466605266681,23.6466605266681,20.3771690914486,0.0,1.0
2023-12-12,24.1539,24.1539,24.1539,24.1539,81,23.7068259006952,23.7068259006952,23.7068259006952,23.7068259006952,82.5275348203669,0.0,1.0
2023-12-13,24.8212,24.8212,24.18,24.212,1059,24.3617745807648,24.3617745807648,23.7324428054603,23.7638505047893,1078.97110339221,0.0,1.0
2023-12-14,25.2009,25.2009,25.2009,25.2009,19,24.7344465631152,24.7344465631152,24.7344465631152,24.7344465631152,19.3583106368762,0.0,1.0
2023-12-15,24.9198,24.9673,24.9198,24.9673,484,24.4585495543222,24.5051703580137,24.4585495543222,24.5051703580137,493.127492013058,0.0,1.0
2023-12-18,25.0196,25.0196,24.9263,24.9493,1634,24.5565023166045,24.5565023166045,24.4649292432484,24.4875035271411,1664.81471477135,0.0,1.0
2023-12-19,25.3778,25.3778,25.3778,25.3778,10,24.9080722509682,24.9080722509682,24.9080722509682,24.9080722509682,10.1885845457243,0.0,1.0
2023-12-20,24.7865,25.36,24.7865,25.36,602,24.3277168568049,24.8906017182165,24.3277168568049,24.8906017182165,613.352789652605,0.0,1.0
2023-12-21,24.8478,24.8478,24.785,24.82,694,24.7567792629106,24.7567792629106,24.6942093075137,24.7290810979419,696.55155934741,0.37585386,1.0
2023-12-22,25.063,25.16,25.063,25.13,957,24.9711909572006,25.0678356335302,24.9711909572006,25.0379455274489,960.518504748516,0.0,1.0
2023-12-26,25.4816,25.4816,25.4816,25.4816,59,25.3882575707219,25.3882575707219,25.3882575707219,25.3882575707219,59.2169193105146,0.0,1.0
2023-12-27,25.5412,25.6,25.5412,25.6,503,25.4476392481368,25.5062238560562,25.4476392481368,25.5062238560562,504.849329037099,0.0,1.0
2023-12-28,25.45,25.5701,25.45,25.57,916,25.3567733256496,25.4764333836618,25.3567733256496,25.4763337499748,919.3677642107,0.0,1.0
2023-12-29,25.1344,25.4,25.1344,25.3783,2962,25.0423294096741,25.3069564821807,25.0423294096741,25.2853359721152,2972.89008470753,0.0,1.0
2024-01-02,24.7956,25.0685,24.7956,25.0685,537,24.7047704783291,24.9766708099822,24.7047704783291,24.9766708099822,538.974333385532,0.0,1.0
2024-01-03,24.262,24.71,24.262,24.71,2890,24.1731251248295,24.6194840423105,24.1731251248295,24.6194840423105,2900.62536961673,0.0,1.0
2024-01-04,24.1116,24.28,24.1116,24.28,709,24.0232760596751,24.1910591884783,24.0232760596751,24.1910591884783,711.60670832466,0.0,1.0
2024-01-05,24.23,24.23,24.14,24.14,431,24.1412423450094,24.1412423450094,24.0515720267655,24.0515720267655,432.584613946302,0.0,1.0
2024-01-08,24.7413,24.7413,24.74,24.74,317,24.650669386322,24.650669386322,24.6493741483918,24.6493741483918,318.165481719205,0.0,1.0
2024-01-09,24.715,24.715,24.715,24.715,149,24.6244657266573,24.6244657266573,24.6244657266573,24.6244657266573,149.547813174012,0.0,1.0
2024-01-10,24.38,24.4367,24.38,24.43,9317,24.290692875416,24.3471851759097,24.290692875416,24.3405097188848,9351.25486806888,0.0,1.0
2024-01-11,24.3366,24.3599,24.15,24.15,153352,24.247451855285,24.2706665043415,24.0615353954592,24.0615353954592,153915.813730611,0.0,1.0
2024-01-12,24.3767,24.3767,24.3767,24.3767,2,24.287404963747,24.287404963747,24.287404963747,24.287404963747,2.0073531969666,0.0,1.0
2024-01-16,24.1099,24.2201,24.1099,24.2201,220,24.0215822869972,24.1313786100026,24.0215822869972,24.1313786100026,220.808851666326,0.0,1.0
2024-01-17,23.9559,23.9559,23.87,23.87,1437,23.8681464091131,23.8681464091131,23.7825610720336,23.7825610720336,1442.2832720205,0.0,1.0
2024-01-18,24.1396,24.1396,23.99,23.99,4800,24.0511734920177,24.0511734920177,23.9021214963589,23.9021214963589,4817.64767271983,0.0,1.0
2024-01-19,24.3679,24.3679,24.3679,24.3679,30,24.2786371992965,24.2786371992965,24.2786371992965,24.2786371992965,30.110297954499,0.0,1.0
2024-01-22,24.6165,24.6165,24.6165,24.6165,10,24.5263265450237,24.5263265450237,24.5263265450237,24.5263265450237,10.036765984833,0.0,1.0
2024-01-23,24.6078,24.6078,24.6078,24.6078,47,24.5176584142601,24.5176584142601,24.5176584142601,24.5176584142601,47.172800128715,0.0,1.0
2024-01-24,24.5639,24.5639,24.5639,24.5639,96,24.4739192256944,24.4739192256944,24.4739192256944,24.4739192256944,96.3529534543968,0.0,1.0
2024-01-25,24.7973,24.7973,24.7973,24.7973,96,24.7064642510071,24.7064642510071,24.7064642510071,24.7064642510071,96.3529534543966,0.0,1.0
2024-01-26,24.807,24.807,24.79,24.79,164,24.71612871864,24.71612871864,24.6991909918606,24.6991909918606,164.602962151261,0.0,1.0
2024-01-29,25.1732,25.1732,25.135,25.135,810,25.080987280206,25.080987280206,25.0429272117958,25.0429272117958,812.978044771471,0.0,1.0
2024-01-30,25.0288,25.0288,24.96,24.96,341,24.9371162362679,24.9371162362679,24.8685682596548,24.8685682596548,342.253720082805,0.0,1.0
2024-01-31,24.8038,25.135,24.8038,25.135,983,24.712940440658,25.0429272117958,24.712940440658,25.0429272117958,986.614096309084,0.0,1.0
2024-02-01,25.3062,25.3062,25.3062,25.3062,7,25.2135000838331,25.2135000838331,25.2135000838331,25.2135000838331,7.0257361893831,0.0,1.0
2024-02-02,25.3004,25.35,25.04,25.04,1636,25.2077213299908,25.2571396387119,24.9482752092049,24.9482752092049,1642.01491511867,0.0,1.0
2024-02-05,25.2351,25.2351,25.2099,25.21,364,25.1426605324204,25.1426605324204,25.1175528433121,25.1176524769991,365.338281847921,0.0,1.0
2024-02-06,25.4494,25.4494,25.4494,25.4494,65,25.356175523528,25.356175523528,25.356175523528,25.356175523528,65.2389789014143,0.0,1.0
2024-02-07,25.3825,25.72,25.3825,25.53,42513,25.2895205869666,25.6257842803814,25.2895205869666,25.4364802751998,42669.3032313205,0.0,1.0
2024-02-08,25.5859,25.5859,25.53,25.5514,3191,25.4921755061979,25.4921755061979,25.4364802751998,25.4578018842044,3202.73202576021,0.0,1.0
2024-02-09,25.9514,25.97,25.9514,25.97,416,25.8563366319553,25.8748684977257,25.8563366319553,25.8748684977257,417.529464969052,0.0,1.0
2024-02-12,26.064,26.1114,25.91,25.91,1809,25.9685241634472,26.0157505310557,25.8150882855631,25.8150882855631,1815.65096665628,0.0,1.0
2024-02-13,25.666,25.67,25.64,25.67,523,25.5719820894351,25.5759674369126,25.5460773308312,25.5759674369126,524.922861006764,0.0,1.0
2024-02-14,26.1544,26.1544,26.1,26.1,461,26.0585930164389,26.0585930164389,26.0043922907448,26.0043922907448,462.6949119008,0.0,1.0
2024-02-15,26.47,26.47,26.2493,26.2493,1790,26.3730369324143,26.3730369324143,26.1531453853428,26.1531453853428,1796.5811112851,0.0,1.0
2024-02-16,26.3121,26.375,26.3121,26.375,683,26.2157153407397,26.2783849298235,26.2157153407397,26.2783849298235,685.511116764092,0.0,1.0
2024-02-20,26.017,26.0497,26.017,26.0497,377,25.9216963305864,25.9542765462151,25.9216963305864,25.9542765462151,378.386077628204,0.0,1.0
2024-02-21,26.0314,26.0314,25.9325,25.9325,187,25.9360435815055,25.9360435815055,25.8375058651241,25.8375058651241,187.687523916377,0.0,1.0
2024-02-22,26.4061,26.4061,26.4061,26.4061,11,26.3093710064611,26.3093710064611,26.3093710064611,26.3093710064611,11.0404425833163,0.0,1.0
2024-02-23,26.4879,26.4879,26.41,26.41,181,26.3908713623762,26.3908713623762,26.3132567202517,26.3132567202517,181.665464325477,0.0,1.0
2024-02-26,26.6122,26.659,26.5791,26.659,463,26.5147160352398,26.5613446007266,26.4817372848634,26.5613446007266,464.702265097766,0.0,1.0
2024-02-27,27.0929,27.0929,27.0929,27.0929,35,26.9936551683494,26.9936551683494,26.9936551683494,26.9936551683494,35.1286809469154,0.0,1.0
2024-02-28,26.8823,26.91,26.86,26.86,358,26.7838266236585,26.8114251549403,26.7616083114714,26.7616083114714,359.316222257021,0.0,1.0
2024-02-29,27.0564,27.0564,26.9099,27.03,1410,26.9572888726171,26.9572888726171,26.8113255212533,26.9309855792655,1415.18400386145,0.0,1.0
2024-03-01,27.2441,27.2441,26.99,26.99,105,27.1443013029992,27.1443013029992,26.8911321044905,26.8911321044905,105.386042840746,0.0,1.0
2024-03-04,27.1444,27.25,27.08,27.215,3442,27.0449665171223,27.1501796905285,26.9808024227344,27.1153079001003,3454.65485197951,0.0,1.0
2024-03-05,26.749,26.78,26.749,26.78,386,26.6510149189706,26.6819013619212,26.6510149189706,26.6819013619212,387.419167014552,0.0,1.0
2024-03-06,26.8824,27.0298,26.82,27.0298,754,26.7839262573455,26.9307863118917,26.7217548366963,26.9307863118917,756.772155256406,0.0,1.0
2024-03-07,27.0198,27.0201,27.0198,27.0201,665,26.9208229431979,26.9211218442587,26.9208229431979,26.9211218442587,667.444937991393,0.0,1.0
2024-03-08,26.7586,27.17,26.7586,27.17,1122,26.6605797529166,27.0704727409784,26.6605797529166,27.0704727409784,1126.12514349826,0.0,1.0
2024-03-11,26.615,26.68,26.615,26.63,2148,26.517505778474,26.5822676749835,26.517505778474,26.5324508315147,2155.89733354213,0.0,1.0
2024-03-12,26.8702,26.89,26.7045,26.7045,2486,26.7717709475391,26.7914984175527,26.6066779282833,26.6066779282833,2495.14002382948,0.0,1.0
2024-03-13,26.9923,26.9923,26.9923,26.9923,287,26.89342367929,26.89342367929,26.89342367929,26.89342367929,288.055183764707,0.0,1.0
2024-03-14,26.6348,26.91,26.6348,26.91,109,26.5372332484877,26.8114251549403,26.5372332484877,26.8114251549403,109.400749234679,0.0,1.0
2024-03-15,26.5364,26.62,26.5364,26.62,119,26.439193700541,26.5224874628209,26.439193700541,26.5224874628209,119.437515219512,0.0,1.0
2024-03-18,26.6112,26.6112,26.6112,26.6112,290,26.5137196983704,26.5137196983704,26.5137196983704,26.5137196983704,291.066213560156,0.0,1.0
2024-03-19,26.8729,26.8729,26.8729,26.8729,107,26.7744610570864,26.7744610570864,26.7744610570864,26.7744610570864,107.393396037713,0.0,1.0
2024-03-20,27.2143,27.2143,26.94,26.94,980,27.1146104642918,27.1146104642918,26.8413152610216,26.8413152610216,983.603066513631,0.0,1.0
2024-03-21,27.6055,27.6055,27.56,27.56,324,27.5043774475921,27.5043774475921,27.4590441200355,27.4590441200355,325.191217908589,0.0,1.0
2024-03-22,27.5294,27.58,27.5294,27.58,265,27.4285562118325,27.478970857423,27.4285562118325,27.478970857423,265.974298598074,0.0,1.0
2024-03-25,27.461,27.461,27.461,27.461,23,27.3604067699671,27.3604067699671,27.3604067699671,27.3604067699671,23.0845617651159,0.0,1.0
2024-03-26,27.5105,27.5105,27.5,27.5,134,27.4097254450013,27.4097254450013,27.3992639078728,27.3992639078728,134.492664196762,0.0,1.0
2024-03-27,27.7108,27.7108,27.58,27.58,251,27.6092917199375,27.6092917199375,27.478970857423,27.478970857423,251.922826219308,0.0,1.0
2024-03-28,27.7379,27.7379,27.72,27.72,605,27.6362924490977,27.6362924490977,27.6184580191358,27.6184580191358,607.224342082395,0.0,1.0
2024-04-01,27.7237,27.7237,27.7237,27.7237,6,27.6221444655525,27.6221444655525,27.6221444655525,27.6221444655525,6.02205959089979,0.0,1.0
2024-04-02,27.4598,27.4598,27.4598,27.4598,9,27.3592111657239,27.3592111657239,27.3592111657239,27.3592111657239,9.03308938634967,0.0,1.0
2024-04-03,27.6647,27.6647,27.61,27.61,537,27.5633605902593,27.5633605902593,27.5088609635043,27.5088609635043,538.97433338553,0.0,1.0
2024-04-04,27.3355,27.42,27.3355,27.37,440,27.2353664928603,27.3195569583227,27.2353664928603,27.2697401148538,441.617703332651,0.0,1.0
2024-04-05,27.7022,27.7022,27.69,27.69,2336,27.6007232228609,27.6007232228609,27.5885679130545,27.5885679130545,2344.58853405698,0.0,1.0
2024-04-08,27.6767,27.74,27.6767,27.74,237,27.5753166326918,27.6383847565234,27.5753166326918,27.6383847565234,237.871353840541,0.0,1.0
2024-04-09,27.6098,27.62,27.58,27.58,408,27.5086616961304,27.5188243321981,27.478970857423,27.478970857423,409.500052181186,0.0,1.0
2024-04-10,27.3775,27.3775,27.335,27.335,840,27.2772126413741,27.2772126413741,27.2348683244256,27.2348683244256,843.088342725971,0.0,1.0
2024-04-11,27.4038,27.44,27.4038,27.42,2675,27.3034163010387,27.3394836957102,27.3034163010387,27.3195569583227,2684.83490094283,0.0,1.0
2024-04-12,27.0034,27.0034,26.88,26.88,148,26.9044830185401,26.9044830185401,26.781535048859,26.781535048859,148.544136575528,0.0,1.0
2024-04-15,26.6099,26.6099,26.6099,26.6099,180,26.5124244604402,26.5124244604402,26.5124244604402,26.5124244604402,180.661787726994,0.0,1.0
2024-04-16,26.5829,26.5829,26.5829,26.5829,6,26.485523364967,26.485523364967,26.485523364967,26.485523364967,6.02205959089979,0.0,1.0
2024-04-17,26.2937,26.2937,26.27,26.27,221,26.1973827423431,26.1973827423431,26.1737695585389,26.1737695585389,221.812528264809,0.0,1.0
2024-04-18,26.2237,26.23,26.2237,26.23,237,26.1276391614867,26.1339160837638,26.1276391614867,26.1339160837638,237.871353840542,0.0,1.0
2024-04-19,26.1446,26.3197,26.1446,26.3197,431,26.048828915119,26.2232875009469,26.048828915119,26.2232875009469,432.584613946301,0.0,1.0
2024-04-22,26.2456,26.31,26.16,26.16,1284,26.1494589389261,26.213623033314,26.0641725029074,26.0641725029074,1288.72075245255,0.0,1.0
2024-04-23,26.7377,26.7377,26.7377,26.7377,5,26.6397563123466,26.6397563123466,26.6397563123466,26.6397563123466,5.01838299241649,0.0,1.0
2024-04-24,26.6627,26.6627,26.6627,26.6627,5,26.5650310471433,26.5650310471433,26.5650310471433,26.5650310471433,5.01838299241649,0.0,1.0
2024-04-25,26.8268,26.8268,26.8268,26.8268,1,26.7285299274081,26.7285299274081,26.7285299274081,26.7285299274081,1.0036765984833,0.0,1.0
2024-04-26,27.1745,27.1745,27.1745,27.1745,5,27.0749562568905,27.0749562568905,27.0749562568905,27.0749562568905,5.0183829924165,0.0,1.0
2024-04-29,27.2892,27.2892,27.2892,27.2892,2,27.1892360958081,27.1892360958081,27.1892360958081,27.1892360958081,2.0073531969666,0.0,1.0
2024-04-30,26.69,26.895,26.69,26.85,895,26.5922310436773,26.7964801018996,26.5922310436773,26.7516449427777,898.290555642552,0.0,1.0
2024-05-01,26.8147,27.14,26.8147,27.06,10391,26.7164742512886,27.040582634897,26.7164742512886,26.9608756853469,10429.20353484,0.0,1.0
2024-05-02,27.2413,27.31,27.2413,27.31,1001,27.1415115597649,27.2099599026912,27.1415115597649,27.2099599026912,1004.68027508178,0.0,1.0
2024-05-03,27.7766,27.8,27.73,27.73,1498,27.6748506859426,27.698164968686,27.6284213878296,27.6284213878296,1503.50754452798,0.0,1.0
2024-05-06,28.2485,28.28,28.1565,28.1565,1491,28.1450220546017,28.176406665987,28.053359062619,28.053359062619,1496.4818083386,0.0,1.0
2024-05-07,28.341,28.341,28.341,28.341,193,28.237183215019,28.237183215019,28.237183215019,28.237183215019,193.709583507277,0.0,1.0
2024-05-08,28.28,28.33,28.28,28.29,819,28.176406665987,28.2262235094559,28.176406665987,28.1863700346808,822.011134157822,0.0,1.0
2024-05-09,28.9786,28.9786,28.9786,28.9786,5,28.8724476029339,28.8724476029339,28.8724476029339,28.8724476029339,5.0183829924165,0.0,1.0
2024-05-10,29.0442,29.0442,28.99,28.99,2073,28.9378073015651,28.9378073015651,28.8838058432448,28.8838058432448,2080.62158865588,0.0,1.0
2024-05-13,29.3395,29.47,29.2377,29.2377,1788,29.2320255790922,29.3620475405459,29.1305984857896,29.1305984857896,1794.57375808814,0.0,1.0
2024-05-14,29.8648,29.8648,29.48,29.5,3680,29.755401336576,29.755401336576,29.3720109092397,29.3919376466272,3693.52988241854,0.0,1.0
2024-05-15,30.4574,30.4574,30.21,30.23,2958,30.3458305653689,30.3458305653689,30.099336823885,30.1192635612726,2968.8753783136,0.0,1.0
2024-05-16,30.227,30.55,30.227,30.55,1022,30.1162745506644,30.4380913594733,30.1162745506644,30.4380913594733,1025.75748364993,0.0,1.0
2024-05-17,30.3621,30.3621,30.34,30.34,204,30.2508796617173,30.2508796617173,30.2288606169041,30.2288606169041,204.750026090593,0.0,1.0
2024-05-20,30.7332,30.75,30.65,30.6999,3928,30.6206202739432,30.6373587333487,30.537725046411,30.5874422561929,3942.44167884239,0.0,1.0
2024-05-21,30.59,30.64,30.5299,30.53,789,30.4779448342484,30.5277616777172,30.4180649883988,30.4181646220857,791.900836203321,0.0,1.0
2024-05-22,30.1379,30.33,30.03,30.31,21304,30.0275009356029,30.2188972482103,29.9199961873971,30.1989705108227,21382.3262540882,0.0,1.0
2024-05-23,29.8777,30.3,29.8777,30.3,1550,29.768254082191,30.189007142129,29.768254082191,30.189007142129,1555.69872764911,0.0,1.0
2024-05-24,30.3074,30.38,30.2,30.2,2158,30.1963800349624,30.2687140916791,30.0893734551912,30.0893734551912,2165.93409952695,0.0,1.0
2024-05-28,30.3827,30.4,30.28,30.4,3296,30.2714042012265,30.2886408290667,30.1690804047414,30.2886408290667,3308.11806860095,0.0,1.0
2024-05-29,30.1481,30.238,30.01,30.01,1811,30.0376635716706,30.1272342562276,29.9000694500096,29.9000694500096,1817.65831985325,0.0,1.0
2024-05-30,30.2862,30.46,30.21,30.45,6646,30.1752576933316,30.3484210412293,30.099336823885,30.3384576725355,6670.43467351999,0.0,1.0
2024-05-31,30.0764,30.47,29.83,30.47,2612,29.9662262181362,30.3583844099231,29.7207288135217,30.3583844099231,2621.60327523838,0.0,1.0
2024-06-03,30.1439,30.36,30.12,30.36,300,30.0334789568192,30.2487873542916,30.0096665056411,30.2487873542916,301.102979544989,0.0,1.0
2024-06-04,29.608,29.608,29.51,29.51,1305,29.49954202852,29.49954202852,29.401901015321,29.401901015321,1309.7979610207,0.0,1.0
2024-06-05,30.4386,30.4386,29.95,29.95,2016,30.3270994322246,30.3270994322246,29.8402892378469,29.8402892378469,2023.41202254233,0.0,1.0
2024-06-06,30.3586,30.55,30.3586,30.515,988,30.2473924826745,30.4380913594733,30.2473924826745,30.4032195690451,991.632479301498,0.0,1.0
2024-06-07,30.0402,30.195,30.04,30.195,1209,29.9301588234648,30.0843917708444,29.9299595560909,30.0843917708444,1213.44500756631,0.0,1.0
2024-06-10,30.2956,30.2979,30.16,30.16,8542,30.1846232599037,30.1869148347033,30.0495199804162,30.0495199804162,8573.40550424434,0.0,1.0
2024-06-11,30.2672,30.3123,30.07,30.07,5573,30.1563272928134,30.2012620856223,29.9598496621722,29.9598496621722,5593.48968334742,0.0,1.0
2024-06-12,30.849,30.89,30.71,30.78,3549,30.735996083417,30.7768458950615,30.5975052585736,30.66724883943,3562.04824801723,0.0,1.0
2024-06-13,30.72,30.72,30.6603,30.6603,402,30.6074686272674,30.6074686272674,30.5479873161656,30.5479873161656,403.477992590286,0.0,1.0
2024-06-14,30.2966,30.33,30.2966,30.31,19507,30.1856195967731,30.2188972482103,30.1856195967731,30.1989705108227,19578.7194066137,0.0,1.0
2024-06-17,30.5185,30.553,30.24,30.24,980,30.4067067480879,30.4410803700814,30.1292269299663,30.1292269299663,983.603066513632,0.0,1.0
2024-06-18,30.7555,30.78,30.7113,30.7113,2633,30.6428385861303,30.66724883943,30.5988004965038,30.5988004965038,2642.68048380652,0.0,1.0
2024-06-20,30.3615,30.8029,30.3399,30.8029,7723,30.2502818595957,30.6900649537388,30.2287609832171,30.6900649537388,7751.3943700865,0.0,1.0
2024-06-21,30.1233,30.1233,30.0,30.09,4260,30.01295441731,30.01295441731,29.8901060813158,29.9797763995598,4275.66230953885,0.0,1.0
2024-06-24,30.0851,30.21,30.0851,30.21,1708,29.9748943488998,30.099336823885,29.9748943488998,30.099336823885,1714.27963020947,0.0,1.0
2024-06-25,30.3077,30.3077,30.06,30.06,2413,30.1966789360232,30.1966789360232,29.9498862934784,29.9498862934784,2421.8716321402,0.0,1.0
2024-06-26,30.3921,30.3921,30.235,30.31,1501,30.2807697677986,30.2807697677986,30.1242452456194,30.1989705108227,1506.51857432343,0.0,1.0
2024-06-27,30.4116,30.43,30.33,30.38,2525,30.3001983367515,30.318530935148,30.2188972482103,30.2687140916791,2534.28341117033,0.0,1.0
2024-06-28,30.4073,30.46,30.39,30.46,4356,30.2959140882131,30.3484210412293,30.2786774603729,30.3484210412293,4372.01526299325,0.0,1.0
2024-07-01,30.3092,30.53,30.3092,30.53,1393,30.1981734413272,30.4181646220857,30.1981734413272,30.4181646220857,1398.12150168724,0.0,1.0
2024-07-02,30.3823,30.3823,30.1817,30.22,5859,30.2710056664787,30.2710056664787,30.0711404904816,30.1093001925788,5880.54119051365,0.0,1.0
2024-07-03,30.7941,30.81,30.5432,30.5599,2828,30.6812971892882,30.6971389455113,30.4313162687615,30.4479550944801,2838.39742051077,0.0,1.0
2024-07-05,30.7172,30.98,30.67,30.98,3032,30.6046788840331,30.8665162133055,30.5576517837985,30.8665162133055,3043.14744660136,0.0,1.0
2024-07-08,30.8679,30.89,30.8,30.8212,2052,30.7548268502483,30.7768458950615,30.6871755768176,30.7082979184484,2059.54438008773,0.0,1.0
2024-07-09,30.8887,31.0357,30.8887,31.0357,4250,30.7755506571313,30.9220121769298,30.7755506571313,30.9220121769298,4265.62554355402,0.0,1.0
2024-07-10,31.2893,31.2893,31.2201,31.2201,1478,31.1746832070038,31.1746832070038,31.1057366956429,31.1057366956429,1483.43401255832,0.0,1.0
2024-07-11,31.422,31.422,31.35,31.39,2366,31.3068971095702,31.3068971095702,31.235160854975,31.2750143297501,2374.69883201148,0.0,1.0
2024-07-12,31.8891,32.09,31.8891,31.9628,3871,31.7722860612563,31.9724501383141,31.7722860612563,31.8457160885294,3885.23211272884,0.0,1.0
2024-07-15,32.2565,32.54,32.128,32.29,14019,32.1383402270654,32.4208017295339,32.0103109393505,32.1717175121896,14070.5422341374,0.0,1.0
2024-07-16,32.6915,32.72,32.2999,32.53,57740,32.5717467652445,32.6001423660218,32.1815812471964,32.4108383608401,57952.2867964257,0.0,1.0
2024-07-17,31.6949,32.4,31.6949,32.24,6122,31.5787974412232,32.2813145678211,31.5787974412232,32.1219006687207,6144.50813591475,0.0,1.0
2024-07-18,31.2084,31.79,31.035,31.79,77199,31.0940795542712,31.673549077501,30.9213147411212,31.673549077501,77482.8297263122,0.0,1.0
2024-07-19,31.0915,31.24,31.0915,31.24,2001,30.977607774241,31.1255637993435,30.977607774241,31.1255637993435,2008.35687356508,0.0,1.0
2024-07-22,31.61,31.61,31.49,31.4929,5527,31.4942084410131,31.4942084410131,31.3746480166878,31.377537393609,5547.32055981719,0.0,1.0
2024-07-23,31.715,31.8,31.7,31.72,11883,31.5988238122977,31.6835124461948,31.583878759257,31.6038054966446,11926.689019777,0.0,1.0
2024-07-24,30.48,30.9,30.48,30.9,2164,30.3683477786169,30.7868092637553,30.3683477786169,30.7868092637553,2171.95615911785,0.0,1.0
2024-07-25,30.4719,30.8161,30.4719,30.8161,1237,30.3602774499749,30.7032166004145,30.3602774499749,30.7032166004145,1241.54795232384,0.0,1.0
2024-07-26,30.7771,30.9,30.7771,30.79,6821,30.6643594625088,30.7868092637553,30.6643594625088,30.6772122081238,6846.07807825458,0.0,1.0
2024-07-29,30.6133,31.12,30.48,31.12,13801,30.5011594833048,31.0060033750183,30.3683477786169,31.0060033750183,13851.740735668,0.0,1.0
2024-07-30,30.58,30.59,30.5219,30.5219,684,30.4679814655546,30.4779448342484,30.4100942934438,30.4100942934438,686.514793362576,0.0,1.0
2024-07-31,31.1742,31.3261,30.92,30.975,4619,31.0600048333385,31.2113484037969,30.8067360011428,30.8615345289586,4635.98220839436,0.0,1.0
2024-08-01,30.0829,31.28,30.04,31.28,6398,29.9727024077872,31.1654172741186,29.9299595560909,31.1654172741186,6421.52287709614,0.0,1.0
2024-08-02,29.0274,29.19,29.0,29.19,9430,28.9210688421596,29.0830732171203,28.8937692119386,29.0830732171203,9464.67032369749,0.0,1.0
2024-08-05,28.35,28.57,28.02,28.02,6518,28.2461502468434,28.4653443581064,27.917359079949,27.917359079949,6541.96406891415,0.0,1.0
2024-08-06,28.7518,29.08,28.64,28.64,1929,28.6464784009592,28.9734761614888,28.5350879389628,28.5350879389628,1936.09215847428,0.0,1.0
2024-08-07,28.4682,29.24,28.4682,29.24,4317,28.3639172648038,29.1328900605891,28.3639172648038,29.1328900605891,4332.8718756524,0.0,1.0
2024-08-08,28.86,28.86,28.735,28.735,6639,28.7542820502258,28.7542820502258,28.6297399415537,28.6297399415537,6663.40893733062,0.0,1.0
2024-08-09,29.069,29.069,28.799,28.9445,4563,28.9625164559256,28.9625164559256,28.6935055011938,28.8384725156882,4579.7763188793,0.0,1.0
2024-08-12,29.079,29.079,28.975,28.975,665,28.9724798246194,28.9724798246194,28.8688607902042,28.8688607902042,667.444937991394,0.0,1.0
2024-08-13,29.389,29.389,29.3356,29.3356,304,29.2813442541263,29.2813442541263,29.2281398653016,29.2281398653016,305.117685938923,0.0,1.0
2024-08-14,29.55,29.58,29.33,29.37,10108,29.4417544900961,29.4716445961774,29.2225603788331,29.2624138536082,10145.1630574692,0.0,1.0
2024-08-15,29.9605,30.1,29.9605,30.1,720,29.8507507749754,29.9897397682535,29.8507507749754,29.9897397682535,722.647150907975,0.0,1.0
2024-08-16,30.0525,30.08,30.03,30.03,752,29.9424137669581,29.969813030866,29.9199961873971,29.9199961873971,754.764802059441,0.0,1.0
2024-08-19,30.14,30.35,30.14,30.18,1920,30.0295932430286,30.2388239855978,30.0295932430286,30.0694467178037,1927.05906908793,0.0,1.0
2024-08-20,30.07,30.07,30.07,30.07,319,29.9598496621722,29.9598496621722,29.9598496621722,29.9598496621722,320.172834916172,0.0,1.0
2024-08-21,30.341,30.49,30.341,30.4,2677,30.2298569537734,30.3783111473106,30.2298569537734,30.2886408290667,2686.84225413979,0.0,1.0
2024-08-22,30.0359,30.15,30.0359,30.15,907,29.9258745749265,30.0395566117224,29.9258745749265,30.0395566117224,910.33467482435,0.0,1.0
2024-08-23,30.691,30.71,30.54,30.54,6474,30.5785748580555,30.5975052585736,30.4281279907795,30.4281279907795,6497.80229858086,0.0,1.0
2024-08-26,30.481,30.63,30.481,30.5501,899,30.3693441154862,30.5177983090234,30.3693441154862,30.4381909931602,902.305262036486,0.0,1.0
2024-08-27,30.4599,30.4685,30.44,30.44,1420,30.3483214075424,30.356889904619,30.3284943038418,30.3284943038418,1425.22076984628,0.0,1.0
2024-08-28,30.0067,30.0067,30.0067,30.0067,107,29.8967815383406,29.8967815383406,29.8967815383406,29.8967815383406,107.393396037713,0.0,1.0
2024-08-29,30.0012,30.0012,30.0012,30.0012,73,29.8913016855591,29.8913016855591,29.8913016855591,29.8913016855591,73.2683916892807,0.0,1.0
2024-08-30,30.2886,30.2886,29.95,30.09,4051,30.1776489018181,30.1776489018181,29.8402892378469,29.9797763995598,4065.89390045584,0.0,1.0
2024-09-03,29.2769,29.57,29.2769,29.57,32131,29.1696548910692,29.4616812274836,29.1696548910692,29.4616812274836,32249.1327858668,0.0,1.0
2024-09-04,29.2821,29.47,29.27,29.36,1165,29.1748358427899,29.3620475405459,29.1627801666705,29.2524504849144,1169.28323723304,0.0,1.0
2024-09-05,29.1854,29.28,29.1854,29.27,790,29.0784900675211,29.1727435353642,29.0784900675211,29.1627801666705,792.904512801807,0.0,1.0
2024-09-06,28.3888,28.9,28.3888,28.9,262,28.2848081173753,28.7941355250009,28.2848081173753,28.7941355250009,262.963268802624,0.0,1.0
2024-09-09,28.5666,28.5666,28.44,28.51,557,28.4619568127505,28.4619568127505,28.3358205650874,28.4055641459438,559.047865355198,0.0,1.0
2024-09-10,28.6934,28.6934,28.4795,28.4795,1794,28.5882923277876,28.5882923277876,28.3751758714278,28.3751758714278,1800.59581767904,0.0,1.0
2024-09-11,29.2594,29.2594,29.2594,29.2594,1,29.1522189958551,29.1522189958551,29.1522189958551,29.1522189958551,1.0036765984833,0.0,1.0
2024-09-12,29.8673,29.8701,29.6096,29.6096,5139,29.7578921787495,29.7606819219837,29.501136167511,29.501136167511,5157.89403960566,0.0,1.0
2024-09-13,30.5437,30.56,30.34,30.34,5368,30.4318144371962,30.448054728167,30.2288606169041,30.2288606169041,5387.73598065834,0.0,1.0
2024-09-16,30.3996,30.5308,30.3996,30.5308,270,30.2882422943189,30.4189616915812,30.2882422943189,30.4189616915812,270.992681590491,0.0,1.0
2024-09-17,30.4561,30.4561,30.42,30.42,779,30.3445353274387,30.3445353274387,30.3085675664542,30.3085675664542,781.864070218491,0.0,1.0
2024-09-18,30.3195,30.5599,30.27,30.5599,817,30.2084357110818,30.4479550944801,30.1591170360477,30.4479550944801,820.003780960855,0.0,1.0
2024-09-19,30.7458,30.81,30.69,30.81,2366,30.6331741184973,30.6971389455113,30.5775785211861,30.6971389455113,2374.69883201149,0.0,1.0
2024-09-20,30.7556,30.7803,30.58,30.58,2628,30.6429382198172,30.6675477404908,30.4679814655546,30.4679814655546,2637.66210081411,0.0,1.0
2024-09-23,30.8684,30.9058,30.8684,30.88,4201,30.755325018683,30.7925880175977,30.755325018683,30.7668825263677,4216.44539022833,0.0,1.0
2024-09-24,31.1711,31.1711,31.1296,31.16,10825,31.0569161890434,31.0569161890434,31.0155682089643,31.0458568497934,10864.7991785817,0.0,1.0
2024-09-25,30.9011,30.9601,30.85,30.9601,1384,30.7879052343116,30.8466891096049,30.7369924202864,30.8466891096049,1389.08841230088,0.0,1.0
2024-09-26,31.0893,31.1301,31.0893,31.13,1199,30.9754158331284,31.016066377399,30.9754158331284,31.015966743712,1203.40824158147,0.0,1.0
2024-09-27,31.1295,31.15,31.12,31.12,1747,31.0154685752773,31.0358934810996,31.0060033750183,31.0060033750183,1753.42301755032,0.0,1.0
2024-09-30,31.1362,31.25,31.04,31.25,22377,31.0221440323022,31.1355271680373,30.9262964254681,31.1355271680373,22459.2712442607,0.0,1.0
2024-10-01,31.065,31.07,30.91,30.91,5648,30.9512048472025,30.9561865315494,30.7967726324491,30.7967726324491,5668.76542823367,0.0,1.0
2024-10-02,31.2132,31.3741,31.1932,31.22,1869,31.0988619712442,31.259172573527,31.0789352338567,31.105637061956,1875.87156256529,0.0,1.0
2024-10-03,30.9239,30.96,30.88,30.96,19227,30.8106217149334,30.8465894759179,30.7668825263677,30.8465894759179,19297.6899590384,0.0,1.0
2024-10-04,31.3,31.53,31.06,31.0601,13184,31.1853440115062,31.4145014914629,30.9462231628556,30.9463227965426,13232.4722744038,0.0,1.0
2024-10-07,31.009,31.04,30.81,31.04,1156,30.8954099825174,30.9262964254681,30.6971389455113,30.9262964254681,1160.25014784669,0.0,1.0
2024-10-08,30.8223,30.8223,30.79,30.79,579,30.7093938890047,30.7093938890047,30.6772122081238,30.6772122081238,581.128750521829,0.0,1.0
2024-10-09,30.8002,30.8002,30.78,30.78,1123,30.6873748441914,30.6873748441914,30.66724883943,30.66724883943,1127.12882009675,0.0,1.0
2024-10-10,30.8026,30.8026,30.75,30.75,1737,30.6897660526779,30.6897660526779,30.6373587333487,30.6373587333487,1743.38625156549,0.0,1.0
2024-10-11,31.0153,31.0153,31.015,31.015,215,30.9016869047945,30.9016869047945,30.9013880037337,30.9013880037337,215.790468673909,0.0,1.0
2024-10-14,31.22,31.22,31.01,31.07,1488,31.105637061956,31.105637061956,30.8964063193868,30.9561865315494,1493.47077854315,0.0,1.0
2024-10-15,30.9034,30.9615,30.85,30.9615,663,30.7901968091112,30.848083981222,30.7369924202864,30.848083981222,665.437584794426,0.0,1.0
2024-10-16,31.658,31.658,31.5967,31.5967,1469,31.5420326107432,31.5420326107432,31.4809571606504,31.4809571606504,1474.40092317197,0.0,1.0
2024-10-17,31.3908,31.56,31.3908,31.55,2492,31.2758113992456,31.4443915975442,31.2758113992456,31.4344282288505,2501.16208342038,0.0,1.0
2024-10-18,31.762,31.85,31.762,31.79,1488,31.6456516451584,31.7333292896636,31.6456516451584,31.673549077501,1493.47077854315,0.0,1.0
2024-10-21,31.9314,32.05,31.67,32.05,1069,31.8144311108309,31.9325966635391,31.5539886531757,31.9325966635391,1072.93028377865,0.0,1.0
2024-10-22,31.7521,31.795,31.69,31.795,1722,31.6357879101516,31.6785307618479,31.5739153905633,31.6785307618479,1728.33110258824,0.0,1.0
2024-10-23,31.431,31.431,31.38,31.38,281,31.3158641413946,31.3158641413946,31.2650509610563,31.2650509610563,282.033124173807,0.0,1.0
2024-10-24,31.4298,31.463,31.3209,31.405,3207,31.3146685371513,31.3477469212146,31.2061674520761,31.2899593827908,3218.79085133594,0.0,1.0
2024-10-25,31.4096,31.6701,31.4,31.65,1610,31.2945425323899,31.5540882868627,31.2849776984439,31.5340619157882,1615.91932355811,0.0,1.0
2024-10-28,31.7052,31.72,31.68,31.72,969,31.5890597109778,31.6038054966446,31.5639520218695,31.6038054966446,972.562623930316,0.0,1.0
2024-10-29,31.4197,31.43,31.29,31.43,435,31.3046055347706,31.3148678045252,31.1753806428124,31.3148678045252,436.599320340235,0.0,1.0
2024-10-30,31.4513,31.56,31.4513,31.56,508,31.3360897798429,31.4443915975442,31.3360897798429,31.4443915975442,509.867712029516,0.0,1.0
2024-10-31,31.157,31.53,31.04,31.53,947,31.0428678391852,31.4145014914629,30.9262964254681,31.4145014914629,950.481738763684,0.0,1.0
2024-11-01,30.9822,31.36,30.9822,31.36,132,30.8687081544181,31.2451242236688,30.8687081544181,31.2451242236688,132.485310999795,0.0,1.0
2024-11-04,30.99,31.1213,30.99,31.04,2499,30.8764795819992,31.0072986129485,30.8764795819992,30.9262964254681,2508.18781960977,0.0,1.0
2024-11-05,31.4566,31.4566,31.4566,31.4566,193,31.3413703652506,31.3413703652506,31.3413703652506,31.3413703652506,193.709583507277,0.0,1.0
2024-11-06,32.4835,32.4835,31.94,31.94,3517,32.3645086964141,32.3645086964141,31.8229996079076,31.8229996079076,3529.93059686576,0.0,1.0
2024-11-07,32.7372,32.7372,32.6114,32.6114,783,32.6172793601751,32.6172793601751,32.4919401820074,32.4919401820074,785.878776612422,0.0,1.0
2024-11-08,33.082,33.082,32.67,32.67,2313,32.9608163127363,32.9608163127363,32.5503255225529,32.5503255225529,2321.50397229187,0.0,1.0
2024-11-11,33.4381,33.44,33.3724,33.42,3505,33.3156118719215,33.3175049119734,33.2501525396035,33.2975781745858,3517.88647768397,0.0,1.0
2024-11-12,33.0619,33.0619,32.87,32.87,930,32.9407899416618,32.9407899416618,32.7495928964284,32.7495928964284,933.419236589469,0.0,1.0
2024-11-13,33.3478,33.56,33.3478,33.56,707,33.2256426526168,33.4370653362986,33.2256426526168,33.4370653362986,709.599355127691,0.0,1.0
2024-11-14,33.0604,33.24,33.0604,33.24,1312,32.9392954363578,33.1182375380979,32.9392954363578,33.1182375380979,1316.82369721009,0.0,1.0
2024-11-15,32.6035,32.66,32.543,32.66,1177,32.4840691207393,32.5403621538591,32.423790740142,32.5403621538591,1181.32735641484,0.0,1.0
2024-11-18,32.9522,32.99,32.9522,32.99,1080,32.8314917870912,32.8691533207536,32.8314917870912,32.8691533207536,1083.97072636196,0.0,1.0
2024-11-19,33.2668,33.2668,32.9768,32.9768,2982,33.1449393661972,33.1449393661972,32.8560016740778,32.8560016740778,2992.9636166772,0.0,1.0
2024-11-20,33.1916,33.1916,33.07,33.07,1094,33.0700148336201,33.0700148336201,32.9488602703038,32.9488602703038,1098.02219874073,0.0,1.0
2024-11-21,34.0636,34.09,33.62,33.62,4982,33.938820583717,33.9651238770685,33.4968455484613,33.4968455484613,5000.31681364379,0.0,1.0
2024-11-22,34.2521,34.31,34.1621,34.1621,520,34.1266300835946,34.1843179883315,34.0369597653506,34.0369597653506,521.911831211315,0.0,1.0
2024-11-25,34.6129,34.81,34.53,34.81,2305,34.4861084260659,34.6824864230201,34.4035120995945,34.6824864230201,2313.474559504,0.0,1.0
2024-11-26,34.6497,34.7,34.6497,34.7,515,34.5227736228589,34.5728893673886,34.5227736228589,34.5728893673886,516.893448218899,0.0,1.0
2024-11-27,34.6238,34.6238,34.53,34.5452,1473,34.4969684979421,34.4969684979421,34.4035120995945,34.418656420009,1478.4156295659,0.0,1.0
2024-11-29,34.769,34.901,34.769,34.89,564,34.6416366113756,34.7731530781334,34.6416366113756,34.7621933725703,566.073601544581,0.0,1.0
2024-12-02,34.819,34.83,34.69,34.69,1733,34.6914534548445,34.7024131604077,34.5629259986948,34.5629259986948,1739.37154517156,0.0,1.0
2024-12-03,34.6478,35.42,34.55,34.55,4222,34.5208805828071,35.2902519133402,34.423438836982,34.423438836982,4237.52259879649,0.0,1.0
2024-12-04,34.7612,34.77,34.74,34.77,610,34.6338651837945,34.642632948245,34.6127428421637,34.642632948245,612.242725074812,0.0,1.0
2024-12-05,34.8105,35.04,34.73,34.73,4915,34.6829845914548,34.9116439029769,34.6027794734699,34.6027794734699,4933.07048154541,0.0,1.0
2024-12-06,34.9876,34.9876,34.9,34.9,959,34.8594358510215,34.8594358510215,34.7721567412641,34.7721567412641,962.525857945483,0.0,1.0
2024-12-09,34.5409,35.44,34.5409,35.44,968,34.4143721714707,35.3101786507277,34.4143721714707,35.3101786507277,971.558947331833,0.0,1.0
2024-12-10,34.091,34.091,34.091,34.091,416,33.9661202139379,33.9661202139379,33.9661202139379,33.9661202139379,417.529464969052,0.0,1.0
2024-12-11,34.6879,34.6879,34.6879,34.6879,182,34.5608336912692,34.5608336912692,34.5608336912692,34.5608336912692,182.66914092396,0.0,1.0
2024-12-12,34.1853,34.61,34.1853,34.61,2908,34.0600747807202,34.4832190491447,34.0600747807202,34.4832190491447,2918.69154838943,0.0,1.0
2024-12-13,34.4431,34.4431,34.33,34.33,329,34.3169304256456,34.3169304256456,34.2042447257191,34.2042447257191,330.209600901005,0.0,1.0
2024-12-16,34.8584,34.92,34.8584,34.91,859,34.730709127498,34.7920834786516,34.730709127498,34.7821201099578,862.158198097152,0.0,1.0
2024-12-17,34.3938,34.71,34.1499,34.71,2533,34.2678110179853,34.5828527360824,34.0248044555442,34.5828527360824,2542.3128239582,0.0,1.0
2024-12-18,32.8878,34.45,32.77,34.42,1899,32.7673276927033,34.3238051500443,32.6499592094906,34.293915043963,1905.98186051978,0.0,1.0
2024-12-19,32.7081,32.88,32.7081,32.8,921,32.5882859572762,32.7595562651221,32.5882859572762,32.6798493155719,924.386147203118,0.0,1.0
2024-12-20,33.3348,33.62,33.24,33.24,9746,33.2126902733149,33.4968455484613,33.1182375380979,33.1182375380979,9781.83212881822,0.0,1.0
2024-12-23,33.3488,33.38,32.79,32.79,1062,33.2266389894862,33.2577246998107,32.6698859468782,32.6698859468782,1065.90454758926,0.0,1.0
2024-12-24,33.7179,33.72,33.3908,33.3908,659,33.7179,33.72,33.3908,33.3908,659,0.12396718,1.0
2024-12-26,34.0567,34.11,33.7,33.7,15549,34.0567,34.11,33.7,33.7,15549,0.0,1.0
2024-12-27,33.5904,33.73,33.571,33.58,934,33.5904,33.73,33.571,33.58,934,0.0,1.0
2024-12-30,33.3294,33.5286,32.94,32.94,3409,33.3294,33.5286,32.94,32.94,3409,0.0,1.0
2024-12-31,33.1036,33.49,33.05,33.49,9159,33.1036,33.49,33.05,33.49,9159,0.0,1.0
2025-01-02,33.5621,33.808,33.2799,33.808,1288,33.5621,33.808,33.2799,33.808,1288,0.0,1.0
2025-01-03,34.8622,34.9,34.2699,34.27,16319,34.8622,34.9,34.2699,34.27,16319,0.0,1.0
2025-01-06,35.2069,35.76,35.2069,35.67,6137,35.2069,35.76,35.2069,35.67,6137,0.0,1.0
2025-01-07,34.6081,35.54,34.54,35.54,7670,34.6081,35.54,34.54,35.54,7670,0.0,1.0
2025-01-08,34.275,34.275,33.9537,34.27,1393,34.275,34.275,33.9537,34.27,1393,0.0,1.0
2025-01-10,34.0541,34.1,33.81,34.09,2765,34.0541,34.1,33.81,34.09,2765,0.0,1.0
2025-01-13,33.7525,33.9,33.509,33.63,7049,33.7525,33.9,33.509,33.63,7049,0.0,1.0
2025-01-14,34.4249,34.62,34.13,34.14,11025,34.4249,34.62,34.13,34.14,11025,0.0,1.0
2025-01-15,35.0744,35.38,35.07,35.38,8224,35.0744,35.38,35.07,35.38,8224,0.0,1.0
2025-01-16,35.3103,35.43,35.161,35.24,4577,35.3103,35.43,35.161,35.24,4577,0.0,1.0
2025-01-17,35.503,35.6615,35.43,35.53,4138,35.503,35.6615,35.43,35.53,4138,0.0,1.0
2025-01-21,36.4455,36.48,35.51,35.51,3750,36.4455,36.48,35.51,35.51,3750,0.0,1.0
2025-01-22,36.5338,36.83,36.5338,36.83,8203,36.5338,36.83,36.5338,36.83,8203,0.0,1.0
2025-01-23,36.7561,36.77,36.3237,36.34,17628,36.7561,36.77,36.3237,36.34,17628,0.0,1.0
2025-01-24,36.8288,37.05,36.8288,37.05,1567,36.8288,37.05,36.8288,37.05,1567,0.0,1.0
2025-01-27,34.0361,34.6,33.77,34.6,7539,34.0361,34.6,33.77,34.6,7539,0.0,1.0
2025-01-28,34.1744,34.38,34.02,34.38,4223,34.1744,34.38,34.02,34.38,4223,0.0,1.0
2025-01-29,34.5802,34.63,34.3988,34.63,16031,34.5802,34.63,34.3988,34.63,16031,0.0,1.0
2025-01-30,35.0943,35.26,35.0943,35.19,665,35.0943,35.26,35.0943,35.19,665,0.0,1.0
2025-01-31,34.679,35.19,34.67,35.11,2303,34.679,35.19,34.67,35.11,2303,0.0,1.0
2025-02-03,34.5423,34.5423,34.5332,34.5332,475,34.5423,34.5423,34.5332,34.5332,475,0.0,1.0
2025-02-04,34.9312,35.005,34.73,34.75,1486,34.9312,35.005,34.73,34.75,1486,0.0,1.0
2025-02-05,35.0426,35.11,34.85,34.85,2868,35.0426,35.11,34.85,34.85,2868,0.0,1.0
2025-02-06,35.0252,35.23,34.8776,35.23,2591,35.0252,35.23,34.8776,35.23,2591,0.0,1.0
2025-02-07,35.0124,35.29,35.0124,35.29,14450,35.0124,35.29,35.0124,35.29,14450,0.0,1.0
2025-02-10,35.56,35.56,35.19,35.26,2429,35.56,35.56,35.19,35.26,2429,0.0,1.0
2025-02-11,35.2,35.26,35.13,35.26,7569,35.2,35.26,35.13,35.26,7569,0.0,1.0
2025-02-12,35.0772,35.0772,35.0772,35.0772,432,35.0772,35.0772,35.0772,35.0772,432,0.0,1.0
2025-02-13,35.5234,35.58,35.4287,35.48,3532,35.5234,35.58,35.4287,35.48,3532,0.0,1.0
2025-02-14,35.5292,35.7,35.51,35.59,3961,35.5292,35.7,35.51,35.59,3961,0.0,1.0
2025-02-18,35.9358,35.95,35.71,35.71,12552,35.9358,35.95,35.71,35.71,12552,0.0,1.0
2025-02-19,35.996,36.1,35.83,35.83,9704,35.996,36.1,35.83,35.83,9704,0.0,1.0
2025-02-20,35.6813,36.29,35.54,36.12,4485,35.6813,36.29,35.54,36.12,4485,0.0,1.0
2025-02-21,34.8766,35.92,34.8766,35.92,2796,34.8766,35.92,34.8766,35.92,2796,0.0,1.0
2025-02-24,33.8717,34.65,33.77,34.54,5855,33.8717,34.65,33.77,34.54,5855,0.0,1.0
2025-02-25,33.3474,33.82,33.3474,33.82,1027,33.3474,33.82,33.3474,33.82,1027,0.0,1.0
2025-02-26,33.6675,33.9718,33.5944,33.884,2689,33.6675,33.9718,33.5944,33.884,2689,0.0,1.0
2025-02-27,33.093,33.87,33.093,33.374,10162,33.093,33.87,33.093,33.374,10162,0.0,1.0
2025-02-28,33.204,33.204,32.83,32.83,8926,33.204,33.204,32.83,32.83,8926,0.0,1.0
2025-03-03,31.7859,33.28,31.7,33.28,16475,31.7859,33.28,31.7,33.28,16475,0.0,1.0
2025-03-04,31.9302,32.42,31.11,31.27,36285,31.9302,32.42,31.11,31.27,36285,0.0,1.0
2025-03-05,32.4718,32.4718,31.849,32.09,10921,32.4718,32.4718,31.849,32.09,10921,0.0,1.0
2025-03-06,31.277,32.12,31.277,31.81,16293,31.277,32.12,31.277,31.81,16293,0.0,1.0
2025-03-07,31.3703,31.839,30.68,31.6,7793,31.3703,31.839,30.68,31.6,7793,0.0,1.0
2025-03-10,29.715,30.373,29.645,30.373,4700,29.715,30.373,29.645,30.373,4700,0.0,1.0
2025-03-11,30.4104,30.5,30.21,30.35,3040,30.4104,30.5,30.21,30.35,3040,0.0,1.0
2025-03-12,30.93,31.1,30.87,31.1,35678,30.93,31.1,30.87,31.1,35678,0.0,1.0
2025-03-13,30.179,30.86,30.12,30.86,8326,30.179,30.86,30.12,30.86,8326,0.0,1.0
2025-03-14,31.1369,31.24,31.02,31.24,2417,31.1369,31.24,31.02,31.24,2417,0.0,1.0
2025-03-17,31.5175,31.6,31.28,31.28,2368,31.5175,31.6,31.28,31.28,2368,0.0,1.0
2025-03-18,31.48,31.75,31.13,31.13,19173,31.48,31.75,31.13,31.13,19173,0.0,1.0
2025-03-19,32.04,32.04,31.765,31.87,9090,32.04,32.04,31.765,31.87,9090,0.0,1.0
2025-03-20,31.6855,31.71,31.68,31.68,4733,31.6855,31.71,31.68,31.68,4733,0.0,1.0
2025-03-21,31.5341,31.61,31.4572,31.5206,1937,31.5341,31.61,31.4572,31.5206,1937,0.0,1.0
2025-03-24,32.4247,32.43,32.21,32.21,7127,32.4247,32.43,32.21,32.21,7127,0.0,1.0
2025-03-25,32.2206,32.33,32.19,32.33,7965,32.2206,32.33,32.19,32.33,7965,0.0,1.0
2025-03-26,31.2691,32.11,31.23,32.11,8403,31.2691,32.11,31.23,32.11,8403,0.0,1.0
2025-03-27,30.9939,31.2125,30.98,31.03,3768,30.9939,31.2125,30.98,31.03,3768,0.0,1.0
2025-03-28,30.1716,30.41,30.06,30.41,1917,30.1716,30.41,30.06,30.41,1917,0.0,1.0
2025-03-31,29.881,29.89,29.54,29.66,8956,29.881,29.89,29.54,29.66,8956,0.0,1.0
2025-04-01,29.921,30.15,29.79,29.82,5927,29.921,30.15,29.79,29.82,5927,0.0,1.0
2025-04-02,30.5496,30.5496,30.29,30.29,2698,30.5496,30.5496,30.29,30.29,2698,0.0,1.0
2025-04-03,28.56,28.66,28.56,28.66,950,28.56,28.66,28.56,28.66,950,0.0,1.0
2025-04-04,26.6618,26.985,26.56,26.9601,14340,26.6618,26.985,26.56,26.9601,14340,0.0,1.0
2025-04-07,26.6311,26.92,25.81,25.81,6654,26.6311,26.92,25.81,25.81,6654,0.0,1.0
2025-04-08,25.9994,27.41,25.7856,27.4,3943,25.9994,27.41,25.7856,27.4,3943,0.0,1.0
2025-04-09,28.3498,28.3498,26.122,26.16,14837,28.3498,28.3498,26.122,26.16,14837,0.0,1.0
2025-04-10,27.5712,27.86,27.48,27.86,4392,27.5712,27.86,27.48,27.86,4392,0.0,1.0
2025-04-11,28.176,28.176,28.14,28.14,4854,28.176,28.176,28.14,28.14,4854,0.0,1.0
2025-04-14,28.529,28.559,28.3416,28.3416,2072,28.529,28.559,28.3416,28.3416,2072,0.0,1.0
2025-04-15,28.4334,28.62,28.3899,28.55,768,28.4334,28.62,28.3899,28.55,768,0.0,1.0
2025-04-16,28.349,28.349,27.999,28.2,4237,28.349,28.349,27.999,28.2,4237,0.0,1.0
2025-04-17,28.7744,28.98,28.76,28.79,3081,28.7744,28.98,28.76,28.79,3081,0.0,1.0
2025-04-21,28.1606,28.41,27.8,28.41,6256,28.1606,28.41,27.8,28.41,6256,0.0,1.0
2025-04-22,28.919,28.95,28.52,28.52,5979,28.919,28.95,28.52,28.52,5979,0.0,1.0
2025-04-23,29.47,29.6,29.29,29.6,1189,29.47,29.6,29.29,29.6,1189,0.0,1.0
2025-04-24,29.9852,29.9852,29.57,29.6199,232,29.9852,29.9852,29.57,29.6199,232,0.0,1.0
2025-04-25,30.22,30.22,29.84,29.84,266,30.22,30.22,29.84,29.84,266,0.0,1.0
2025-04-28,30.2835,30.2835,29.78,30.27,10592,30.2835,30.2835,29.78,30.27,10592,0.0,1.0
2025-04-29,30.2339,30.36,30.01,30.2,7776,30.2339,30.36,30.01,30.2,7776,0.0,1.0
2025-04-30,29.999,29.999,29.23,29.23,2653,29.999,29.999,29.23,29.23,2653,0.0,1.0
2025-05-01,30.2337,30.409,30.14,30.2379,12113,30.2337,30.409,30.14,30.2379,12113,0.0,1.0
2025-05-02,30.8577,31.04,30.83,30.83,11193,30.8577,31.04,30.83,30.83,11193,0.0,1.0
2025-05-05,30.6236,30.8584,30.6236,30.7,6622,30.6236,30.8584,30.6236,30.7,6622,0.0,1.0
2025-05-06,30.6012,30.6012,30.416,30.5292,1505,30.6012,30.6012,30.416,30.5292,1505,0.0,1.0
2025-05-07,30.6401,30.6401,30.41,30.41,3245,30.6401,30.6401,30.41,30.41,3245,0.0,1.0
2025-05-08,30.9743,31.23,30.9743,31.1957,7764,30.9743,31.23,30.9743,31.1957,7764,0.0,1.0
2025-05-09,31.1426,31.2607,31.07,31.2607,546,31.1426,31.2607,31.07,31.2607,546,0.0,1.0
2025-05-12,32.5034,32.59,32.31,32.59,3618,32.5034,32.59,32.31,32.59,3618,0.0,1.0
2025-05-13,33.02,33.1799,32.7464,32.7464,2971,33.02,33.1799,32.7464,32.7464,2971,0.0,1.0
2025-05-14,33.5299,33.53,33.31,33.42,10732,33.5299,33.53,33.31,33.42,10732,0.0,1.0
2025-05-15,32.6058,32.6058,32.54,32.54,294,32.6058,32.6058,32.54,32.54,294,0.0,1.0
2025-05-16,33.1224,33.15,32.9,32.9,4508,33.1224,33.15,32.9,32.9,4508,0.0,1.0
2025-05-19,33.3269,33.36,33.01,33.01,758,33.3269,33.36,33.01,33.01,758,0.0,1.0
2025-05-20,33.6339,33.6339,33.51,33.54,921,33.6339,33.6339,33.51,33.54,921,0.0,1.0
2025-05-21,33.0348,33.66,32.84,33.5299,22309,33.0348,33.66,32.84,33.5299,22309,0.0,1.0
2025-05-22,33.39,33.4255,32.608,32.74,5150,33.39,33.4255,32.608,32.74,5150,0.0,1.0
2025-05-23,33.5171,33.5171,32.79,32.79,859,33.5171,33.5171,32.79,32.79,859,0.0,1.0
2025-05-27,34.2528,34.2528,34.16,34.169,2161,34.2528,34.2528,34.16,34.169,2161,0.0,1.0
2025-05-28,33.9867,34.165,33.94,34.1,2180,33.9867,34.165,33.94,34.1,2180,0.0,1.0
2025-05-29,33.9546,34.23,33.85,34.23,2833,33.9546,34.23,33.85,34.23,2833,0.0,1.0
2025-05-30,34.0566,34.0566,33.86,33.86,1869,34.0566,34.0566,33.86,33.86,1869,0.0,1.0
2025-06-02,34.3211,34.36,34.07,34.07,2620,34.3211,34.36,34.07,34.07,2620,0.0,1.0
2025-06-03,34.4858,34.565,34.05,34.05,1247,34.4858,34.565,34.05,34.05,1247,0.0,1.0
2025-06-04,34.6192,34.71,34.6192,34.71,712,34.6192,34.71,34.6192,34.71,712,0.0,1.0
2025-06-05,34.7769,35.18,34.7769,34.87,1946,34.7769,35.18,34.7769,34.87,1946,0.0,1.0
2025-06-06,35.0271,35.0271,34.97,34.97,1723,35.0271,35.0271,34.97,34.97,1723,0.0,1.0
2025-06-09,35.2772,35.28,35.05,35.11,1674,35.2772,35.28,35.05,35.11,1674,0.0,1.0
2025-06-10,35.2238,35.44,35.05,35.44,1052,35.2238,35.44,35.05,35.44,1052,0.0,1.0
2025-06-11,35.5175,35.6,35.231,35.3815,2815,35.5175,35.6,35.231,35.3815,2815,0.0,1.0
2025-06-12,35.6098,35.6098,35.548,35.548,364,35.6098,35.6098,35.548,35.548,364,0.0,1.0
2025-06-13,35.1932,35.35,35.14,35.35,7110,35.1932,35.35,35.14,35.35,7110,0.0,1.0
2025-06-16,35.6279,35.7001,35.54,35.63,15174,35.6279,35.7001,35.54,35.63,15174,0.0,1.0
2025-06-17,35.5945,35.9506,35.49,35.9506,1529,35.5945,35.9506,35.49,35.9506,1529,0.0,1.0
2025-06-18,35.7963,35.7963,35.5999,35.6,1820,35.7963,35.7963,35.5999,35.6,1820,0.0,1.0
2025-06-20,35.6228,35.6501,35.6228,35.65,528,35.6228,35.6501,35.6228,35.65,528,0.0,1.0
2025-06-23,35.4247,35.4247,35.34,35.4,3029,35.4247,35.4247,35.34,35.4,3029,0.0,1.0
2025-06-24,36.071,36.071,35.48,35.48,3222,36.071,36.071,35.48,35.48,3222,0.0,1.0
2025-06-25,36.1121,36.25,36.1008,36.13,3403,36.1121,36.25,36.1008,36.13,3403,0.0,1.0
2025-06-26,36.8456,36.8456,36.22,36.22,4810,36.8456,36.8456,36.22,36.22,4810,0.0,1.0
2025-06-27,36.5343,36.73,36.35,36.73,10212,36.5343,36.73,36.35,36.73,10212,0.0,1.0
2025-06-30,36.7454,36.84,36.69,36.78,901,36.7454,36.84,36.69,36.78,901,0.0,1.0
2025-07-01,36.4307,36.87,36.4307,36.87,2049,36.4307,36.87,36.4307,36.87,2049,0.0,1.0
2025-07-02,36.8492,36.8492,36.55,36.677,4548,36.8492,36.8492,36.55,36.677,4548,0.0,1.0
2025-07-03,37.162,37.162,37.162,37.162,105,37.162,37.162,37.162,37.162,105,0.0,1.0
2025-07-07,36.912,37.09,36.785,37.09,3391,36.912,37.09,36.785,37.09,3391,0.0,1.0
2025-07-08,37.0119,37.12,36.89,37.12,787,37.0119,37.12,36.89,37.12,787,0.0,1.0
2025-07-09,37.0048,37.05,36.9,36.9,703,37.0048,37.05,36.9,36.9,703,0.0,1.0
2025-07-10,37.1127,37.22,36.88,36.88,4113,37.1127,37.22,36.88,36.88,4113,0.0,1.0
2025-07-11,36.7518,36.7518,36.7518,36.7518,174,36.7518,36.7518,36.7518,36.7518,174,0.0,1.0
2025-07-14,37.1043,37.1043,36.76,36.76,846,37.1043,37.1043,36.76,36.76,846,0.0,1.0
2025-07-15,36.9792,37.04,36.9792,37.01,598,36.9792,37.04,36.9792,37.01,598,0.0,1.0
2025-07-16,37.1979,37.1979,36.75,36.75,1594,37.1979,37.1979,36.75,36.75,1594,0.0,1.0
2025-07-17,37.8488,37.8488,33.5,37.37,1416,37.8488,37.8488,33.5,37.37,1416,0.0,1.0
2025-07-18,37.9846,38.0394,37.8746,38.0394,2351,37.9846,38.0394,37.8746,38.0394,2351,0.0,1.0
2025-07-21,37.6445,38.11,37.6445,38.11,1629,37.6445,38.11,37.6445,38.11,1629,0.0,1.0
2025-07-22,37.7466,37.7466,37.15,37.67,5628,37.7466,37.7466,37.15,37.67,5628,0.0,1.0
2025-07-23,38.3348,38.43,38.11,38.14,3990,38.3348,38.43,38.11,38.14,3990,0.0,1.0
2025-07-24,38.5352,38.66,38.5352,38.66,693,38.5352,38.66,38.5352,38.66,693,0.0,1.0
2025-07-25,38.3714,38.68,38.2467,38.68,2701,38.3714,38.68,38.2467,38.68,2701,0.0,1.0
2025-07-28,38.2949,38.37,38.1201,38.37,12564,38.2949,38.37,38.1201,38.37,12564,0.0,1.0
2025-07-29,38.0681,38.6,38.05,38.6,36006,38.0681,38.6,38.05,38.6,36006,0.0,1.0
2025-07-30,38.1158,38.37,37.92,38.14,26708,38.1158,38.37,37.92,38.14,26708,0.0,1.0
2025-07-31,38.3709,38.73,38.32,38.62,19011,38.3709,38.73,38.32,38.62,19011,0.0,1.0
2025-08-01,37.8063,38.05,37.31,38.05,16790,37.8063,38.05,37.31,38.05,16790,0.0,1.0
2025-08-04,38.4434,38.4434,37.92,37.92,1183,38.4434,38.4434,37.92,37.92,1183,0.0,1.0
2025-08-05,38.5885,38.63,38.5885,38.63,304,38.5885,38.63,38.5885,38.63,304,0.0,1.0
2025-08-06,38.5158,38.5158,38.463,38.463,1254,38.5158,38.5158,38.463,38.463,1254,0.0,1.0
2025-08-07,38.1384,38.6399,38.1384,38.6399,4249,38.1384,38.6399,38.1384,38.6399,4249,0.0,1.0
2025-08-08,38.3559,38.65,38.3559,38.65,2212,38.3559,38.65,38.3559,38.65,2212,0.0,1.0
2025-08-11,38.2703,38.45,38.2703,38.45,9947,38.2703,38.45,38.2703,38.45,9947,0.0,1.0
2025-08-12,38.78,38.78,38.3799,38.38,12437,38.78,38.78,38.3799,38.38,12437,0.0,1.0
2025-08-13,39.2194,39.2194,38.85,39.2,6557,39.2194,39.2194,38.85,39.2,6557,0.0,1.0
2025-08-14,39.134,39.134,38.99,39.0,3049,39.134,39.134,38.99,39.0,3049,0.0,1.0
2025-08-15,39.0063,39.29,38.97,39.29,10373,39.0063,39.29,38.97,39.29,10373,0.0,1.0
2025-08-18,38.8997,38.97,38.76,38.94,1210,38.8997,38.97,38.76,38.94,1210,0.0,1.0
2025-08-19,38.1632,38.91,38.1632,38.77,8340,38.1632,38.91,38.1632,38.77,8340,0.0,1.0
2025-08-20,37.9413,38.07,37.52,38.07,2172,37.9413,38.07,37.52,38.07,2172,0.0,1.0
2025-08-21,37.9503,37.9503,37.82,37.84,2143,37.9503,37.9503,37.82,37.84,2143,0.0,1.0
2025-08-22,39.0706,39.13,38.08,38.08,3321,39.0706,39.13,38.08,38.08,3321,0.0,1.0
2025-08-25,38.71,38.96,38.71,38.88,2307,38.71,38.96,38.71,38.88,2307,0.0,1.0
2025-08-26,38.9681,38.9681,38.78,38.78,681,38.9681,38.9681,38.78,38.78,681,0.0,1.0
2025-08-27,39.0267,39.0343,38.92,39.03,4363,39.0267,39.0343,38.92,39.03,4363,0.0,1.0
2025-08-28,39.3072,39.345,39.22,39.27,2156,39.3072,39.345,39.22,39.27,2156,0.0,1.0
2025-08-29,38.8156,39.37,38.69,39.37,1525,38.8156,39.37,38.69,39.37,1525,0.0,1.0
2025-09-02,38.1457,38.26,37.92,38.17,5407,38.1457,38.26,37.92,38.17,5407,0.0,1.0
2025-09-03,38.1704,38.33,38.1499,38.33,783,38.1704,38.33,38.1499,38.33,783,0.0,1.0
2025-09-04,38.4603,38.4604,38.25,38.25,1496,38.4603,38.4604,38.25,38.25,1496,0.0,1.0
2025-09-05,38.5756,38.91,38.2679,38.91,3120,38.5756,38.91,38.2679,38.91,3120,0.0,1.0
2025-09-08,39.2447,39.29,39.2447,39.29,844,39.2447,39.29,39.2447,39.29,844,0.0,1.0
2025-09-09,39.1228,39.1228,39.1228,39.1228,5,39.1228,39.1228,39.1228,39.1228,5,0.0,1.0
2025-09-10,39.1444,39.1444,38.9476,38.9476,2807,39.1444,39.1444,38.9476,38.9476,2807,0.0,1.0
2025-09-11,40.2315,40.2315,39.5,39.5,366,40.2315,40.2315,39.5,39.5,366,0.0,1.0
2025-09-12,39.8589,39.8589,39.8589,39.8589,238,39.8589,39.8589,39.8589,39.8589,238,0.0,1.0
2025-09-15,40.1482,40.1482,39.88,40.0,6547,40.1482,40.1482,39.88,40.0,6547,0.0,1.0
2025-09-16,40.2489,40.2489,39.89,39.89,998,40.2489,40.2489,39.89,39.89,998,0.0,1.0
2025-09-17,40.5894,40.5894,40.3001,40.5594,1277,40.5894,40.5894,40.3001,40.5594,1277,0.0,1.0
2025-09-18,41.3227,41.54,40.69,40.69,1363,41.3227,41.54,40.69,40.69,1363,0.0,1.0
2025-09-19,41.9642,41.9642,41.49,41.66,11017,41.9642,41.9642,41.49,41.66,11017,0.0,1.0
2025-09-22,42.2194,42.2194,41.5,41.5,3645,42.2194,42.2194,41.5,41.5,3645,0.0,1.0
2025-09-23,41.8397,42.2272,41.74,42.2272,3063,41.8397,42.2272,41.74,42.2272,3063,0.0,1.0
2025-09-24,41.2349,41.44,41.2349,41.44,8791,41.2349,41.44,41.2349,41.44,8791,0.0,1.0
2025-09-25,40.78,40.91,40.78,40.91,7601,40.78,40.91,40.78,40.91,7601,0.0,1.0
2025-09-26,41.0868,41.0868,40.92,40.92,6455,41.0868,41.0868,40.92,40.92,6455,0.0,1.0
2025-09-29,41.3402,41.3402,41.3336,41.3336,354,41.3402,41.3402,41.3336,41.3336,354,0.0,1.0
2025-09-30,41.3118,41.3118,40.975,41.26,2020,41.3118,41.3118,40.975,41.26,2020,0.0,1.0
2025-10-01,41.4152,41.4152,41.37,41.37,4223,41.4152,41.4152,41.37,41.37,4223,0.0,1.0
2025-10-02,41.8853,42.02,41.7,41.7,25727,41.8853,42.02,41.7,41.7,25727,0.0,1.0
2025-10-03,41.9542,41.98,41.695,41.95,12122,41.9542,41.98,41.695,41.95,12122,0.0,1.0
2025-10-06,42.4652,42.78,42.4652,42.62,15485,42.4652,42.78,42.4652,42.62,15485,0.0,1.0
2025-10-07,41.57,42.21,41.24,42.21,4245,41.57,42.21,41.24,42.21,4245,0.0,1.0
2025-10-08,42.277,42.277,41.91,41.91,1456,42.277,42.277,41.91,41.91,1456,0.0,1.0
2025-10-09,41.5869,42.0694,41.3608,42.0694,4928,41.5869,42.0694,41.3608,42.0694,4928,0.0,1.0
2025-10-10,40.1667,41.8,40.1667,41.8,5657,40.1667,41.8,40.1667,41.8,5657,0.0,1.0
2025-10-13,41.7455,41.79,41.6015,41.6015,1717,41.7455,41.79,41.6015,41.6015,1717,0.0,1.0
2025-10-14,42.3812,42.8199,41.04,41.04,1702,42.3812,42.8199,41.04,41.04,1702,0.0,1.0
2025-10-15,43.039,43.47,42.47,43.47,5320,43.039,43.47,42.47,43.47,5320,0.0,1.0
2025-10-16,42.5332,43.4255,42.37,43.4255,17315,42.5332,43.4255,42.37,43.4255,17315,0.0,1.0
2025-10-17,41.468,42.17,41.24,42.17,2688,41.468,42.17,41.24,42.17,2688,0.0,1.0
2025-10-20,42.1918,42.44,42.1392,42.34,17520,42.1918,42.44,42.1392,42.34,17520,0.0,1.0
2025-10-21,41.2831,41.4886,41.04,41.43,11550,41.2831,41.4886,41.04,41.43,11550,0.0,1.0
2025-10-22,40.3291,41.21,39.83,41.21,4367,40.3291,41.21,39.83,41.21,4367,0.0,1.0
2025-10-23,40.6665,40.72,40.5499,40.56,9054,40.6665,40.72,40.5499,40.56,9054,0.0,1.0
2025-10-24,40.9993,41.19,40.97,40.9794,8416,40.9993,41.19,40.97,40.9794,8416,0.0,1.0
2025-10-27,41.0318,41.0318,40.96,40.97,1435,41.0318,41.0318,40.96,40.97,1435,0.0,1.0
2025-10-28,40.8143,40.8143,40.69,40.73,1100,40.8143,40.8143,40.69,40.73,1100,0.0,1.0
2025-10-29,40.7859,41.23,40.63,41.0633,11283,40.7859,41.23,40.63,41.0633,11283,0.0,1.0
2025-10-30,40.3677,40.78,40.3677,40.7104,2357,40.3677,40.78,40.3677,40.7104,2357,0.0,1.0
2025-10-31,40.3586,40.3586,40.3586,40.3586,62,40.3586,40.3586,40.3586,40.3586,62,0.0,1.0
2025-11-03,40.3668,40.48,40.1801,40.1801,12882,40.3668,40.48,40.1801,40.1801,12882,0.0,1.0
2025-11-04,39.6474,39.84,39.6474,39.84,909,39.6474,39.84,39.6474,39.84,909,0.0,1.0
2025-11-05,39.9494,40.1,39.51,39.61,4425,39.9494,40.1,39.51,39.61,4425,0.0,1.0
2025-11-06,39.2372,39.99,39.07,39.99,1338,39.2372,39.99,39.07,39.99,1338,0.0,1.0
2025-11-07,39.0159,39.0159,38.14,38.89,4761,39.0159,39.0159,38.14,38.89,4761,0.0,1.0
2025-11-10,39.5068,39.62,39.4418,39.4418,2681,39.5068,39.62,39.4418,39.4418,2681,0.0,1.0
2025-11-11,39.6956,39.88,39.38,39.52,40962,39.6956,39.88,39.38,39.52,40962,0.0,1.0
2025-11-12,39.4015,39.77,39.24,39.77,10656,39.4015,39.77,39.24,39.77,10656,0.0,1.0
2025-11-13,38.0439,39.08,37.945,39.08,12739,38.0439,39.08,37.945,39.08,12739,0.0,1.0
2025-11-14,37.8589,38.4,37.19,37.35,7185,37.8589,38.4,37.19,37.35,7185,0.0,1.0
2025-11-17,37.6261,38.24,37.5,37.99,4876,37.6261,38.24,37.5,37.99,4876,0.0,1.0
2025-11-18,37.5953,37.72,36.9762,37.38,17663,37.5953,37.72,36.9762,37.38,17663,0.0,1.0
2025-11-19,38.3507,38.4164,38.0251,38.0251,1768,38.3507,38.4164,38.0251,38.0251,1768,0.0,1.0
2025-11-20,37.1976,39.2515,37.1976,39.16,2597,37.1976,39.2515,37.1976,39.16,2597,0.0,1.0
2025-11-21,37.7997,38.05,36.94,36.94,17175,37.7997,38.05,36.94,36.94,17175,0.0,1.0
2025-11-24,38.7971,38.7971,38.3769,38.3769,3074,38.7971,38.7971,38.3769,38.3769,3074,0.0,1.0
2025-11-25,39.4286,39.4286,38.94,38.94,2668,39.4286,39.4286,38.94,38.94,2668,0.0,1.0
2025-11-26,39.7237,39.89,39.53,39.53,6167,39.7237,39.89,39.53,39.53,6167,0.0,1.0